1606231200000|2020-11-24 15:20:00|17437.9|17433.9|17437.9|17433.9|17441.1|17437.1|17434.8|17430.8|717
1606231500000|2020-11-24 15:25:00|17434.8|17430.8|17428.6|17424.6|17437.9|17433.9|17422.3|17418.3|5948
1606231800000|2020-11-24 15:30:00|17431.7|17427.7|17428.6|17424.6|17434.8|17430.8|17425.4|17421.4|3062
1606232100000|2020-11-24 15:35:00|17425.4|17421.4|17428.6|17424.6|17428.6|17424.6|17422.3|17418.3|1000
1606232400000|2020-11-24 15:40:00|17425.4|17421.4|17428.6|17424.6|17428.6|17424.6|17422.3|17418.3|1283
1606232700000|2020-11-24 15:45:00|17431.7|17427.7|17428.6|17424.6|17434.8|17430.8|17425.4|17421.4|2100
1606233000000|2020-11-24 15:50:00|17427|17423|17428.6|17424.6|17431.7|17427.7|17422.3|17418.3|1602
1606233300000|2020-11-24 15:55:00|17425.4|17421.4|17425.4|17421.4|17428.6|17424.6|17422.3|17418.3|26137
1606233600000|2020-11-24 16:00:00|17427|17423|17420.8|17416.8|17428.6|17424.6|17419.2|17415.2|11247
1606233900000|2020-11-24 16:05:00|17419.2|17415.2|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|7327
1606234200000|2020-11-24 16:10:00|17416.1|17412.1|17428.6|17424.6|17428.6|17424.6|17416.1|17412.1|5948
1606234500000|2020-11-24 16:15:00|17427|17423|17422.3|17418.3|17428.6|17424.6|17422.3|17418.3|3213
1606234800000|2020-11-24 16:20:00|17420.8|17416.8|17417.6|17413.6|17422.3|17418.3|17414.5|17410.5|8934
1606235100000|2020-11-24 16:25:00|17419.2|17415.2|17412.9|17408.9|17419.2|17415.2|17412.9|17408.9|7355
1606235400000|2020-11-24 16:30:00|17416.1|17412.1|17419.2|17415.2|17422.3|17418.3|17412.9|17408.9|4463
1606235700000|2020-11-24 16:35:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|2684
1606236000000|2020-11-24 16:40:00|17425.4|17421.4|17419.2|17415.2|17425.4|17421.4|17419.2|17415.2|3234
1606236300000|2020-11-24 16:45:00|17416.1|17412.1|17422.3|17418.3|17422.3|17418.3|17416.1|17412.1|19750
1606236600000|2020-11-24 16:50:00|17420.8|17416.8|17409.8|17405.8|17422.3|17418.3|17409.8|17405.8|2790
1606236900000|2020-11-24 16:55:00|17406.7|17402.7|17403.6|17399.6|17406.7|17402.7|17397.3|17393.3|3149
1606237200000|2020-11-24 17:00:00|17402|17398|17406.7|17402.7|17406.7|17402.7|17400.4|17396.4|5600
1606237500000|2020-11-24 17:05:00|17403.6|17399.6|17391.1|17387.1|17403.6|17399.6|17391.1|17387.1|7361
1606237800000|2020-11-24 17:10:00|17392.6|17388.6|17387.9|17383.9|17397.3|17393.3|17387.9|17383.9|3079
1606238100000|2020-11-24 17:15:00|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|17384.8|17380.8|6725
1606238400000|2020-11-24 17:20:00|17394.2|17390.2|17394.2|17390.2|17394.2|17390.2|17391.1|17387.1|249
1606238700000|2020-11-24 17:25:00|17392.6|17388.6|17397.3|17393.3|17400.4|17396.4|17391.1|17387.1|4723
1606239000000|2020-11-24 17:30:00|17395.8|17391.8|17397.3|17393.3|17397.3|17393.3|17395.8|17391.8|2961
1606239300000|2020-11-24 17:35:00|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|2549
1606239600000|2020-11-24 17:40:00|17397.3|17393.3|17400.4|17396.4|17400.4|17396.4|17397.3|17393.3|5175
1606239900000|2020-11-24 17:45:00|17403.6|17399.6|17397.3|17393.3|17403.6|17399.6|17397.3|17393.3|3138
1606240200000|2020-11-24 17:50:00|17400.4|17396.4|17394.2|17390.2|17400.4|17396.4|17394.2|17390.2|1130
1606240500000|2020-11-24 17:55:00|17391.1|17387.1|17394.2|17390.2|17394.2|17390.2|17391.1|17387.1|565
1606240800000|2020-11-24 18:00:00|17391.1|17387.1|17412.9|17408.9|17412.9|17408.9|17391.1|17387.1|1627
1606241100000|2020-11-24 18:05:00|17414.5|17410.5|17416.1|17412.1|17416.1|17412.1|17412.9|17408.9|2412
1606241400000|2020-11-24 18:10:00|17412.9|17408.9|17400.4|17396.4|17412.9|17408.9|17400.4|17396.4|5694
1606241700000|2020-11-24 18:15:00|17402|17398|17406.7|17402.7|17409.8|17405.8|17400.4|17396.4|2278
1606242000000|2020-11-24 18:20:00|17408.3|17404.3|17422.3|17418.3|17422.3|17418.3|17408.3|17404.3|1592
1606242300000|2020-11-24 18:25:00|17419.2|17415.2|17422.3|17418.3|17428.6|17424.6|17419.2|17415.2|3505
1606242600000|2020-11-24 18:30:00|17423.9|17419.9|17425.4|17421.4|17428.6|17424.6|17422.3|17418.3|1096
1606242900000|2020-11-24 18:35:00|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|17425.4|17421.4|1581
1606243200000|2020-11-24 18:40:00|17425.4|17421.4|17428.6|17424.6|17431.7|17427.7|17425.4|17421.4|652
1606243500000|2020-11-24 18:45:00|17430.1|17426.1|17431.7|17427.7|17431.7|17427.7|17428.6|17424.6|969
1606243800000|2020-11-24 18:50:00|17433.3|17429.3|17431.7|17427.7|17434.8|17430.8|17431.7|17427.7|6674
1606244100000|2020-11-24 18:55:00|17434.8|17430.8|17431.7|17427.7|17434.8|17430.8|17425.4|17421.4|4688
1606244400000|2020-11-24 19:00:00|17434.8|17430.8|17425.4|17421.4|17434.8|17430.8|17425.4|17421.4|2778
1606244700000|2020-11-24 19:05:00|17428.6|17424.6|17419.2|17415.2|17428.6|17424.6|17419.2|17415.2|2888
1606245000000|2020-11-24 19:10:00|17422.3|17418.3|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|3259
1606245300000|2020-11-24 19:15:00|17416.1|17412.1|17422.3|17418.3|17422.3|17418.3|17416.1|17412.1|5389
1606245600000|2020-11-24 19:20:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|2969
1606245900000|2020-11-24 19:25:00|17420.8|17416.8|17422.3|17418.3|17422.3|17418.3|17416.1|17412.1|673
1606246200000|2020-11-24 19:30:00|17419.2|17415.2|17419.2|17415.2|17422.3|17418.3|17416.1|17412.1|10939
1606246500000|2020-11-24 19:35:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|2290
1606246800000|2020-11-24 19:40:00|17419.2|17415.2|17409.8|17405.8|17419.2|17415.2|17409.8|17405.8|1934
1606247100000|2020-11-24 19:45:00|17411.4|17407.4|17406.7|17402.7|17412.9|17408.9|17403.6|17399.6|2328
1606247400000|2020-11-24 19:50:00|17405.1|17401.1|17406.7|17402.7|17406.7|17402.7|17403.6|17399.6|925
1606247700000|2020-11-24 19:55:00|17403.6|17399.6|17409.8|17405.8|17409.8|17405.8|17403.6|17399.6|4680
1606248000000|2020-11-24 20:00:00|17406.7|17402.7|17397.3|17393.3|17406.7|17402.7|17397.3|17393.3|4520
1606248300000|2020-11-24 20:05:00|17400.4|17396.4|17394.2|17390.2|17400.4|17396.4|17394.2|17390.2|5729
1606248600000|2020-11-24 20:10:00|17397.3|17393.3|17400.4|17396.4|17403.6|17399.6|17394.2|17390.2|3224
1606248900000|2020-11-24 20:15:00|17397.3|17393.3|17400.4|17396.4|17400.4|17396.4|17397.3|17393.3|3642
1606249200000|2020-11-24 20:20:00|17398.9|17394.9|17400.4|17396.4|17400.4|17396.4|17397.3|17393.3|1445
1606249500000|2020-11-24 20:25:00|17403.6|17399.6|17406.7|17402.7|17406.7|17402.7|17400.4|17396.4|1670
1606249800000|2020-11-24 20:30:00|17409.8|17405.8|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|2447
1606250100000|2020-11-24 20:35:00|17403.6|17399.6|17406.7|17402.7|17406.7|17402.7|17400.4|17396.4|6667
1606250400000|2020-11-24 20:40:00|17403.6|17399.6|17406.7|17402.7|17406.7|17402.7|17403.6|17399.6|2564
1606250700000|2020-11-24 20:45:00|17403.6|17399.6|17409.8|17405.8|17409.8|17405.8|17403.6|17399.6|17497
1606251000000|2020-11-24 20:50:00|||||||||4616
1606251300000|2020-11-24 20:55:00|17406.7|17402.7|17405.1|17401.1|17406.7|17402.7|17400.4|17396.4|6365
1606251600000|2020-11-24 21:00:00|17403.6|17399.6|17409.8|17405.8|17409.8|17405.8|17403.6|17399.6|1461
1606251900000|2020-11-24 21:05:00|17406.7|17402.7|17406.7|17402.7|17409.8|17405.8|17406.7|17402.7|5181
1606252200000|2020-11-24 21:10:00|||||||||1022
1606252500000|2020-11-24 21:15:00|17403.6|17399.6|17406.7|17402.7|17406.7|17402.7|17403.6|17399.6|418
1606252800000|2020-11-24 21:20:00|17403.6|17399.6|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|668
1606253100000|2020-11-24 21:25:00|17406.7|17402.7|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|115
1606253400000|2020-11-24 21:30:00|17400.4|17396.4|17403.6|17399.6|17406.7|17402.7|17400.4|17396.4|556
1606253700000|2020-11-24 21:35:00|||||||||198
1606254000000|2020-11-24 21:40:00|17400.4|17396.4|17400.4|17396.4|17403.6|17399.6|17400.4|17396.4|16879
1606254300000|2020-11-24 21:45:00|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|17403.6|17399.6|94
1606254600000|2020-11-24 21:50:00|17406.7|17402.7|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|3478
1606254900000|2020-11-24 21:55:00|17405.1|17401.1|17408.3|17404.3|17409.8|17405.8|17405.1|17401.1|928
1606258800000|2020-11-24 23:00:00|17409.8|17405.8|17406.7|17402.7|17412.9|17408.9|17406.7|17402.7|295
1606259100000|2020-11-24 23:05:00|||||||||11
1606259400000|2020-11-24 23:10:00|17405.1|17401.1|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|67
1606259700000|2020-11-24 23:15:00|17406.7|17402.7|17400.4|17396.4|17406.7|17402.7|17400.4|17396.4|34
1606260000000|2020-11-24 23:20:00|17403.6|17399.6|17403.6|17399.6|17405.1|17401.1|17400.4|17396.4|96
1606260300000|2020-11-24 23:25:00|||||||||28
1606260600000|2020-11-24 23:30:00|17402|17398|17400.4|17396.4|17403.6|17399.6|17400.4|17396.4|40
1606260900000|2020-11-24 23:35:00|17403.6|17399.6|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|139
1606261200000|2020-11-24 23:40:00|17400.4|17396.4|17403.6|17399.6|17406.7|17402.7|17400.4|17396.4|79
1606261500000|2020-11-24 23:45:00|17406.7|17402.7|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|40
1606261800000|2020-11-24 23:50:00|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|69
1606262100000|2020-11-24 23:55:00|17402|17398|17403.6|17399.6|17403.6|17399.6|17400.4|17396.4|48
1606262400000|2020-11-25 00:00:00|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|43
1606262700000|2020-11-25 00:05:00|17398.9|17394.9|17397.3|17393.3|17398.9|17394.9|17397.3|17393.3|116
1606263000000|2020-11-25 00:10:00|17395.8|17391.8|17394.2|17390.2|17395.8|17391.8|17387.9|17383.9|366
1606263300000|2020-11-25 00:15:00|17392.6|17388.6|17384.8|17380.8|17394.2|17390.2|17384.8|17380.8|142
1606263600000|2020-11-25 00:20:00|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|17384.8|17380.8|143
1606263900000|2020-11-25 00:25:00|17389.5|17385.5|17391.1|17387.1|17391.1|17387.1|17387.9|17383.9|109
1606264200000|2020-11-25 00:30:00|17387.9|17383.9|17387.9|17383.9|17391.1|17387.1|17387.9|17383.9|68
1606264500000|2020-11-25 00:35:00|17391.1|17387.1|17387.9|17383.9|17391.1|17387.1|17387.9|17383.9|64
1606264800000|2020-11-25 00:40:00|17386.4|17382.4|17387.9|17383.9|17387.9|17383.9|17386.4|17382.4|185
1606265100000|2020-11-25 00:45:00|17386.4|17382.4|17384.8|17380.8|17387.9|17383.9|17384.8|17380.8|39
1606265400000|2020-11-25 00:50:00|17383.3|17379.3|17381.7|17377.7|17384.8|17380.8|17381.7|17377.7|126
1606265700000|2020-11-25 00:55:00|17384.8|17380.8|17384.8|17380.8|17384.8|17380.8|17381.7|17377.7|149
1606266000000|2020-11-25 01:00:00|17381.7|17377.7|17378.6|17374.6|17384.8|17380.8|17378.6|17374.6|673
1606266300000|2020-11-25 01:05:00|17381.7|17377.7|17378.6|17374.6|17381.7|17377.7|17378.6|17374.6|93
1606266600000|2020-11-25 01:10:00|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|17378.6|17374.6|99
1606266900000|2020-11-25 01:15:00|17378.6|17374.6|17378.6|17374.6|17381.7|17377.7|17378.6|17374.6|63
1606267200000|2020-11-25 01:20:00|17375.4|17371.4|17378.6|17374.6|17378.6|17374.6|17375.4|17371.4|460
1606267500000|2020-11-25 01:25:00|17375.4|17371.4|17375.4|17371.4|17378.6|17374.6|17375.4|17371.4|127
1606267800000|2020-11-25 01:30:00|17378.6|17374.6|17378.6|17374.6|17378.6|17374.6|17375.4|17371.4|176
1606268100000|2020-11-25 01:35:00|||||||||6
1606268400000|2020-11-25 01:40:00|17377|17373|17369.2|17365.2|17377|17373|17369.2|17365.2|241
1606268700000|2020-11-25 01:45:00|17366.1|17362.1|17369.2|17365.2|17369.2|17365.2|17366.1|17362.1|208
1606269000000|2020-11-25 01:50:00|17366.1|17362.1|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|270
1606269300000|2020-11-25 01:55:00|17366.1|17362.1|17366.1|17362.1|17367.6|17363.6|17366.1|17362.1|700
1606269600000|2020-11-25 02:00:00|17362.9|17358.9|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|88
1606269900000|2020-11-25 02:05:00|17366.1|17362.1|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|62
1606270200000|2020-11-25 02:10:00|||||||||31
1606270500000|2020-11-25 02:15:00|||||||||8
1606270800000|2020-11-25 02:20:00|||||||||121
1606271100000|2020-11-25 02:25:00|17366.1|17362.1|17369.2|17365.2|17369.2|17365.2|17366.1|17362.1|37
1606271400000|2020-11-25 02:30:00|17372.3|17368.3|17375.4|17371.4|17378.6|17374.6|17372.3|17368.3|153
1606271700000|2020-11-25 02:35:00|17377|17373|17375.4|17371.4|17377|17373|17375.4|17371.4|12
1606272000000|2020-11-25 02:40:00|17378.6|17374.6|17375.4|17371.4|17378.6|17374.6|17375.4|17371.4|19
1606272300000|2020-11-25 02:45:00|17377|17373|17381.7|17377.7|17381.7|17377.7|17375.4|17371.4|92
1606272600000|2020-11-25 02:50:00|17380.1|17376.1|17387.9|17383.9|17387.9|17383.9|17378.6|17374.6|310
1606272900000|2020-11-25 02:55:00|17384.8|17380.8|17384.8|17380.8|17384.8|17380.8|17381.7|17377.7|40
1606273200000|2020-11-25 03:00:00|17383.3|17379.3|17384.8|17380.8|17384.8|17380.8|17381.7|17377.7|10
1606273500000|2020-11-25 03:05:00|17383.3|17379.3|17381.7|17377.7|17384.8|17380.8|17381.7|17377.7|49
1606273800000|2020-11-25 03:10:00|||||||||9
1606274100000|2020-11-25 03:15:00|17384.8|17380.8|17387.9|17383.9|17387.9|17383.9|17384.8|17380.8|29
1606274400000|2020-11-25 03:20:00|17384.8|17380.8|17387.9|17383.9|17387.9|17383.9|17384.8|17380.8|17
1606274700000|2020-11-25 03:25:00|17386.4|17382.4|17387.9|17383.9|17387.9|17383.9|17384.8|17380.8|370
1606275000000|2020-11-25 03:30:00|17384.8|17380.8|17384.8|17380.8|17387.9|17383.9|17384.8|17380.8|36
1606275300000|2020-11-25 03:35:00|17387.9|17383.9|17391.1|17387.1|17391.1|17387.1|17386.4|17382.4|580
1606275600000|2020-11-25 03:40:00|17389.5|17385.5|17397.3|17393.3|17397.3|17393.3|17387.9|17383.9|135
1606275900000|2020-11-25 03:45:00|17398.9|17394.9|17397.3|17393.3|17400.4|17396.4|17394.2|17390.2|131
1606276200000|2020-11-25 03:50:00|17394.2|17390.2|17394.2|17390.2|17397.3|17393.3|17392.6|17388.6|44
1606276500000|2020-11-25 03:55:00|17392.6|17388.6|17391.1|17387.1|17394.2|17390.2|17391.1|17387.1|93
1606276800000|2020-11-25 04:00:00|17389.5|17385.5|17391.1|17387.1|17391.1|17387.1|17387.9|17383.9|86
1606277100000|2020-11-25 04:05:00|||||||||9
1606277400000|2020-11-25 04:10:00|17392.6|17388.6|17391.1|17387.1|17392.6|17388.6|17387.9|17383.9|95
1606277700000|2020-11-25 04:15:00|17392.6|17388.6|17391.1|17387.1|17394.2|17390.2|17391.1|17387.1|29
1606278000000|2020-11-25 04:20:00|17394.2|17390.2|17387.9|17383.9|17394.2|17390.2|17387.9|17383.9|94
1606278300000|2020-11-25 04:25:00|17389.5|17385.5|17394.2|17390.2|17394.2|17390.2|17387.9|17383.9|34
1606278600000|2020-11-25 04:30:00|17397.3|17393.3|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|291
1606278900000|2020-11-25 04:35:00|17391.1|17387.1|17394.2|17390.2|17394.2|17390.2|17391.1|17387.1|103
1606279200000|2020-11-25 04:40:00|17391.1|17387.1|17392.6|17388.6|17394.2|17390.2|17391.1|17387.1|64
1606279500000|2020-11-25 04:45:00|17394.2|17390.2|17394.2|17390.2|17394.2|17390.2|17394.2|17390.2|41
1606279800000|2020-11-25 04:50:00|||||||||26
1606280100000|2020-11-25 04:55:00|||||||||9
1606280400000|2020-11-25 05:00:00|17397.3|17393.3|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|19
1606280700000|2020-11-25 05:05:00|17395.8|17391.8|17397.3|17393.3|17397.3|17393.3|17394.2|17390.2|8
1606281000000|2020-11-25 05:10:00|17394.2|17390.2|17397.3|17393.3|17397.3|17393.3|17394.2|17390.2|15
1606281300000|2020-11-25 05:15:00|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|11
1606281600000|2020-11-25 05:20:00|17403.6|17399.6|17400.4|17396.4|17403.6|17399.6|17400.4|17396.4|112
1606281900000|2020-11-25 05:25:00|17397.3|17393.3|17400.4|17396.4|17400.4|17396.4|17397.3|17393.3|28
1606282200000|2020-11-25 05:30:00|17398.9|17394.9|17397.3|17393.3|17398.9|17394.9|17397.3|17393.3|23
1606282500000|2020-11-25 05:35:00|17394.2|17390.2|17397.3|17393.3|17397.3|17393.3|17394.2|17390.2|107
1606282800000|2020-11-25 05:40:00|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|113
1606283100000|2020-11-25 05:45:00|17402|17398|17406.7|17402.7|17406.7|17402.7|17400.4|17396.4|100
1606283400000|2020-11-25 05:50:00|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|17406.7|17402.7|244
1606283700000|2020-11-25 05:55:00|17411.4|17407.4|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|88
1606284000000|2020-11-25 06:00:00|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|85
1606284300000|2020-11-25 06:05:00|17408.3|17404.3|17406.7|17402.7|17409.8|17405.8|17406.7|17402.7|104
1606284600000|2020-11-25 06:10:00|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|17406.7|17402.7|169
1606284900000|2020-11-25 06:15:00|17412.9|17408.9|17416.1|17412.1|17416.1|17412.1|17409.8|17405.8|89
1606285200000|2020-11-25 06:20:00|17414.5|17410.5|17422.3|17418.3|17425.4|17421.4|17412.9|17408.9|232
1606285500000|2020-11-25 06:25:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|186
1606285800000|2020-11-25 06:30:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|382
1606286100000|2020-11-25 06:35:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|96
1606286400000|2020-11-25 06:40:00|17425.4|17421.4|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|69
1606286700000|2020-11-25 06:45:00|17423.9|17419.9|17425.4|17421.4|17425.4|17421.4|17422.3|17418.3|61
1606287000000|2020-11-25 06:50:00|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|75
1606287300000|2020-11-25 06:55:00|17430.1|17426.1|17428.6|17424.6|17430.1|17426.1|17428.6|17424.6|70
1606287600000|2020-11-25 07:00:00|17425.4|17421.4|17419.2|17415.2|17428.6|17424.6|17419.2|17415.2|158
1606287900000|2020-11-25 07:05:00|17422.3|17418.3|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|96
1606288200000|2020-11-25 07:10:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|101
1606288500000|2020-11-25 07:15:00|17422.3|17418.3|17425.4|17421.4|17428.6|17424.6|17419.2|17415.2|243
1606288800000|2020-11-25 07:20:00|17423.9|17419.9|17419.2|17415.2|17425.4|17421.4|17419.2|17415.2|250
1606289100000|2020-11-25 07:25:00|17420.8|17416.8|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|93
1606289400000|2020-11-25 07:30:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|127
1606289700000|2020-11-25 07:35:00|17419.2|17415.2|17425.4|17421.4|17425.4|17421.4|17419.2|17415.2|62
1606290000000|2020-11-25 07:40:00|17422.3|17418.3|17425.4|17421.4|17425.4|17421.4|17422.3|17418.3|64
1606290300000|2020-11-25 07:45:00|17422.3|17418.3|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|167
1606290600000|2020-11-25 07:50:00|17420.8|17416.8|17416.1|17412.1|17422.3|17418.3|17416.1|17412.1|65
1606290900000|2020-11-25 07:55:00|17412.9|17408.9|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|99
1606291200000|2020-11-25 08:00:00|17416.1|17412.1|17416.1|17412.1|17419.2|17415.2|17412.9|17408.9|2409
1606291500000|2020-11-25 08:05:00|17412.9|17408.9|17403.6|17399.6|17412.9|17408.9|17394.2|17390.2|521
1606291800000|2020-11-25 08:10:00|17400.4|17396.4|17406.7|17402.7|17406.7|17402.7|17397.3|17393.3|184
1606292100000|2020-11-25 08:15:00|17403.6|17399.6|17412.9|17408.9|17416.1|17412.1|17403.6|17399.6|273
1606292400000|2020-11-25 08:20:00|17416.1|17412.1|17403.6|17399.6|17416.1|17412.1|17400.4|17396.4|1177
1606292700000|2020-11-25 08:25:00|17406.7|17402.7|17397.3|17393.3|17406.7|17402.7|17397.3|17393.3|1336
1606293000000|2020-11-25 08:30:00|17400.4|17396.4|17403.6|17399.6|17406.7|17402.7|17397.3|17393.3|1072
1606293300000|2020-11-25 08:35:00|17406.7|17402.7|17409.8|17405.8|17409.8|17405.8|17403.6|17399.6|142
1606293600000|2020-11-25 08:40:00|17406.7|17402.7|17412.9|17408.9|17416.1|17412.1|17403.6|17399.6|312
1606293900000|2020-11-25 08:45:00|17416.1|17412.1|17416.1|17412.1|17419.2|17415.2|17412.9|17408.9|367
1606294200000|2020-11-25 08:50:00|17412.9|17408.9|17422.3|17418.3|17425.4|17421.4|17412.9|17408.9|1088
1606294500000|2020-11-25 08:55:00|17425.4|17421.4|17422.3|17418.3|17425.4|17421.4|17419.2|17415.2|132
1606294800000|2020-11-25 09:00:00|17419.2|17415.2|17419.2|17415.2|17425.4|17421.4|17419.2|17415.2|242
1606295100000|2020-11-25 09:05:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|202
1606295400000|2020-11-25 09:10:00|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|17422.3|17418.3|79
1606295700000|2020-11-25 09:15:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|87
1606296000000|2020-11-25 09:20:00|17425.4|17421.4|17428.6|17424.6|17428.6|17424.6|17425.4|17421.4|884
1606296300000|2020-11-25 09:25:00|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|17428.6|17424.6|385
1606296600000|2020-11-25 09:30:00|17434.8|17430.8|17434.8|17430.8|17437.9|17433.9|17428.6|17424.6|262
1606296900000|2020-11-25 09:35:00|17436.4|17432.4|17434.8|17430.8|17437.9|17433.9|17434.8|17430.8|110
1606297200000|2020-11-25 09:40:00|17433.3|17429.3|17425.4|17421.4|17433.3|17429.3|17425.4|17421.4|383
1606297500000|2020-11-25 09:45:00|17428.6|17424.6|17428.6|17424.6|17431.7|17427.7|17428.6|17424.6|829
1606297800000|2020-11-25 09:50:00|17431.7|17427.7|17428.6|17424.6|17431.7|17427.7|17422.3|17418.3|186
1606298100000|2020-11-25 09:55:00|17425.4|17421.4|17425.4|17421.4|17428.6|17424.6|17425.4|17421.4|79
1606298400000|2020-11-25 10:00:00|17428.6|17424.6|17422.3|17418.3|17428.6|17424.6|17419.2|17415.2|139
1606298700000|2020-11-25 10:05:00|17425.4|17421.4|17427|17423|17428.6|17424.6|17425.4|17421.4|1556
1606299000000|2020-11-25 10:10:00|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|17422.3|17418.3|1143
1606299300000|2020-11-25 10:15:00|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|535
1606299600000|2020-11-25 10:20:00|17428.6|17424.6|17431.7|17427.7|17431.7|17427.7|17425.4|17421.4|298
1606299900000|2020-11-25 10:25:00|17433.3|17429.3|17431.7|17427.7|17434.8|17430.8|17428.6|17424.6|129
1606300200000|2020-11-25 10:30:00|17434.8|17430.8|17433.3|17429.3|17434.8|17430.8|17431.7|17427.7|62
1606300500000|2020-11-25 10:35:00|17434.8|17430.8|17431.7|17427.7|17434.8|17430.8|17428.6|17424.6|1059
1606300800000|2020-11-25 10:40:00|17434.8|17430.8|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|394
1606301100000|2020-11-25 10:45:00|17439.5|17435.5|17437.9|17433.9|17441.1|17437.1|17437.9|17433.9|141
1606301400000|2020-11-25 10:50:00|17439.5|17435.5|17444.2|17440.2|17450.4|17446.4|17437.9|17433.9|407
1606301700000|2020-11-25 10:55:00|17441.1|17437.1|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|623
1606302000000|2020-11-25 11:00:00|17442.6|17438.6|17444.2|17440.2|17447.3|17443.3|17441.1|17437.1|175
1606302300000|2020-11-25 11:05:00|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|17444.2|17440.2|289
1606302600000|2020-11-25 11:10:00|17450.4|17446.4|17447.3|17443.3|17450.4|17446.4|17444.2|17440.2|169
1606302900000|2020-11-25 11:15:00|17444.2|17440.2|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|109
1606303200000|2020-11-25 11:20:00|17441.1|17437.1|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|138
1606303500000|2020-11-25 11:25:00|17447.3|17443.3|17447.3|17443.3|17450.4|17446.4|17444.2|17440.2|67
1606303800000|2020-11-25 11:30:00|17448.9|17444.9|17447.3|17443.3|17450.4|17446.4|17447.3|17443.3|1384
1606304100000|2020-11-25 11:35:00|||||||||64
1606304400000|2020-11-25 11:40:00|17450.4|17446.4|17441.1|17437.1|17450.4|17446.4|17437.9|17433.9|472
1606304700000|2020-11-25 11:45:00|17444.2|17440.2|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|289
1606305000000|2020-11-25 11:50:00|17444.2|17440.2|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|619
1606305300000|2020-11-25 11:55:00|17442.6|17438.6|17437.9|17433.9|17444.2|17440.2|17437.9|17433.9|2044
1606305600000|2020-11-25 12:00:00|17434.8|17430.8|17434.8|17430.8|17437.9|17433.9|17431.7|17427.7|428
1606305900000|2020-11-25 12:05:00|17437.9|17433.9|17434.8|17430.8|17437.9|17433.9|17431.7|17427.7|1451
1606306200000|2020-11-25 12:10:00|17431.7|17427.7|17428.6|17424.6|17431.7|17427.7|17425.4|17421.4|1149
1606306500000|2020-11-25 12:15:00|17425.4|17421.4|17419.2|17415.2|17428.6|17424.6|17419.2|17415.2|443
1606306800000|2020-11-25 12:20:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17412.9|17408.9|2863
1606307100000|2020-11-25 12:25:00|17416.1|17412.1|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|1452
1606307400000|2020-11-25 12:30:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|3533
1606307700000|2020-11-25 12:35:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|387
1606308000000|2020-11-25 12:40:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17412.9|17408.9|881
1606308300000|2020-11-25 12:45:00|17412.9|17408.9|17419.2|17415.2|17419.2|17415.2|17412.9|17408.9|3399
1606308600000|2020-11-25 12:50:00|17416.1|17412.1|17416.1|17412.1|17419.2|17415.2|17412.9|17408.9|1017
1606308900000|2020-11-25 12:55:00|17419.2|17415.2|17419.2|17415.2|17422.3|17418.3|17419.2|17415.2|1560
1606309200000|2020-11-25 13:00:00|17416.1|17412.1|17420.8|17416.8|17425.4|17421.4|17416.1|17412.1|509
1606309500000|2020-11-25 13:05:00|17422.3|17418.3|17419.2|17415.2|17425.4|17421.4|17416.1|17412.1|1784
1606309800000|2020-11-25 13:10:00|17422.3|17418.3|17412.9|17408.9|17422.3|17418.3|17409.8|17405.8|2231
1606310100000|2020-11-25 13:15:00|17411.4|17407.4|17406.7|17402.7|17412.9|17408.9|17400.4|17396.4|2170
1606310400000|2020-11-25 13:20:00|17409.8|17405.8|17409.8|17405.8|17412.9|17408.9|17400.4|17396.4|1704
1606310700000|2020-11-25 13:25:00|17412.9|17408.9|17412.9|17408.9|17416.1|17412.1|17409.8|17405.8|1811
1606311000000|2020-11-25 13:30:00|17409.8|17405.8|17422.3|17418.3|17422.3|17418.3|17408.3|17404.3|714
1606311300000|2020-11-25 13:35:00|17419.2|17415.2|17419.2|17415.2|17422.3|17418.3|17416.1|17412.1|3474
1606311600000|2020-11-25 13:40:00|17422.3|17418.3|17428.6|17424.6|17428.6|17424.6|17419.2|17415.2|1988
1606311900000|2020-11-25 13:45:00|17431.7|17427.7|17428.6|17424.6|17431.7|17427.7|17428.6|17424.6|3464
1606312200000|2020-11-25 13:50:00|17431.7|17427.7|17437.9|17433.9|17437.9|17433.9|17428.6|17424.6|5330
1606312500000|2020-11-25 13:55:00|17441.1|17437.1|17431.7|17427.7|17441.1|17437.1|17431.7|17427.7|1266
1606312800000|2020-11-25 14:00:00|17434.8|17430.8|17428.6|17424.6|17434.8|17430.8|17428.6|17424.6|6340
1606313100000|2020-11-25 14:05:00|17431.7|17427.7|17419.2|17415.2|17431.7|17427.7|17416.1|17412.1|2680
1606313400000|2020-11-25 14:10:00|17417.6|17413.6|17422.3|17418.3|17428.6|17424.6|17416.1|17412.1|1146
1606313700000|2020-11-25 14:15:00|17425.4|17421.4|17425.4|17421.4|17428.6|17424.6|17422.3|17418.3|4151
1606314000000|2020-11-25 14:20:00|17428.6|17424.6|17428.6|17424.6|17430.1|17426.1|17425.4|17421.4|1808
1606314300000|2020-11-25 14:25:00|17431.7|17427.7|17434.8|17430.8|17441.1|17437.1|17431.7|17427.7|3816
1606314600000|2020-11-25 14:30:00|17437.9|17433.9|17444.2|17440.2|17444.2|17440.2|17434.8|17430.8|7096
1606314900000|2020-11-25 14:35:00|17441.1|17437.1|17444.2|17440.2|17445.8|17441.8|17441.1|17437.1|4644
1606315200000|2020-11-25 14:40:00|17447.3|17443.3|17441.1|17437.1|17447.3|17443.3|17441.1|17437.1|7818
1606315500000|2020-11-25 14:45:00|17444.2|17440.2|17456.7|17452.7|17456.7|17452.7|17444.2|17440.2|7882
1606315800000|2020-11-25 14:50:00|17455.1|17451.1|17456.7|17452.7|17459.8|17455.8|17453.6|17449.6|1677
1606316100000|2020-11-25 14:55:00|17453.6|17449.6|17453.6|17449.6|17462.9|17458.9|17453.6|17449.6|5311
1606316400000|2020-11-25 15:00:00|17455.1|17451.1|17462.9|17458.9|17466.1|17462.1|17450.4|17446.4|5881
1606316700000|2020-11-25 15:05:00|17464.5|17460.5|17462.9|17458.9|17469.2|17465.2|17459.8|17455.8|2934
1606317000000|2020-11-25 15:10:00|17466.1|17462.1|17462.9|17458.9|17466.1|17462.1|17462.9|17458.9|692
1606317300000|2020-11-25 15:15:00|17459.8|17455.8|17462.9|17458.9|17466.1|17462.1|17459.8|17455.8|8312
1606317600000|2020-11-25 15:20:00|17459.8|17455.8|17475.4|17471.4|17475.4|17471.4|17459.8|17455.8|1334
1606317900000|2020-11-25 15:25:00|17472.3|17468.3|17470.8|17466.8|17475.4|17471.4|17469.2|17465.2|2821
1606318200000|2020-11-25 15:30:00|17469.2|17465.2|17469.2|17465.2|17472.3|17468.3|17469.2|17465.2|920
1606318500000|2020-11-25 15:35:00|17466.1|17462.1|17459.8|17455.8|17469.2|17465.2|17459.8|17455.8|3056
1606318800000|2020-11-25 15:40:00|17462.9|17458.9|17459.8|17455.8|17466.1|17462.1|17459.8|17455.8|1657
1606319100000|2020-11-25 15:45:00|17462.9|17458.9|17459.8|17455.8|17462.9|17458.9|17456.7|17452.7|1036
1606319400000|2020-11-25 15:50:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|3474
1606319700000|2020-11-25 15:55:00|17459.8|17455.8|17453.6|17449.6|17459.8|17455.8|17453.6|17449.6|4857
1606320000000|2020-11-25 16:00:00|17455.1|17451.1|17453.6|17449.6|17459.8|17455.8|17453.6|17449.6|1274
1606320300000|2020-11-25 16:05:00|17456.7|17452.7|17450.4|17446.4|17456.7|17452.7|17447.3|17443.3|7380
1606320600000|2020-11-25 16:10:00|17447.3|17443.3|17450.4|17446.4|17453.6|17449.6|17447.3|17443.3|4646
1606320900000|2020-11-25 16:15:00|17447.3|17443.3|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|4660
1606321200000|2020-11-25 16:20:00|17441.1|17437.1|17447.3|17443.3|17447.3|17443.3|17441.1|17437.1|3239
1606321500000|2020-11-25 16:25:00|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|17447.3|17443.3|5590
1606321800000|2020-11-25 16:30:00|17447.3|17443.3|17436.4|17432.4|17450.4|17446.4|17434.8|17430.8|4000
1606322100000|2020-11-25 16:35:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|969
1606322400000|2020-11-25 16:40:00|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|17437.9|17433.9|862
1606322700000|2020-11-25 16:45:00|17437.9|17433.9|17441.1|17437.1|17444.2|17440.2|17437.9|17433.9|2170
1606323000000|2020-11-25 16:50:00|17437.9|17433.9|17434.8|17430.8|17441.1|17437.1|17431.7|17427.7|1263
1606323300000|2020-11-25 16:55:00|17437.9|17433.9|17431.7|17427.7|17437.9|17433.9|17431.7|17427.7|775
1606323600000|2020-11-25 17:00:00|17433.3|17429.3|17434.8|17430.8|17441.1|17437.1|17433.3|17429.3|833
1606323900000|2020-11-25 17:05:00|17437.9|17433.9|17441.1|17437.1|17441.1|17437.1|17437.9|17433.9|687
1606324200000|2020-11-25 17:10:00|17444.2|17440.2|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|300
1606324500000|2020-11-25 17:15:00|17444.2|17440.2|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|783
1606324800000|2020-11-25 17:20:00|17444.2|17440.2|17444.2|17440.2|17447.3|17443.3|17441.1|17437.1|1520
1606325100000|2020-11-25 17:25:00|17441.1|17437.1|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|1397
1606325400000|2020-11-25 17:30:00|17437.9|17433.9|17441.1|17437.1|17441.1|17437.1|17437.9|17433.9|981
1606325700000|2020-11-25 17:35:00|17444.2|17440.2|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|785
1606326000000|2020-11-25 17:40:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|1092
1606326300000|2020-11-25 17:45:00|17441.1|17437.1|17439.5|17435.5|17441.1|17437.1|17437.9|17433.9|1531
1606326600000|2020-11-25 17:50:00|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|17437.9|17433.9|464
1606326900000|2020-11-25 17:55:00|17437.9|17433.9|17441.1|17437.1|17441.1|17437.1|17437.9|17433.9|214
1606327200000|2020-11-25 18:00:00|17437.9|17433.9|17434.8|17430.8|17441.1|17437.1|17431.7|17427.7|542
1606327500000|2020-11-25 18:05:00|17433.3|17429.3|17428.6|17424.6|17433.3|17429.3|17428.6|17424.6|594
1606327800000|2020-11-25 18:10:00|17427|17423|17425.4|17421.4|17428.6|17424.6|17425.4|17421.4|1282
1606328100000|2020-11-25 18:15:00|17428.6|17424.6|17431.7|17427.7|17431.7|17427.7|17425.4|17421.4|831
1606328400000|2020-11-25 18:20:00|17428.6|17424.6|17431.7|17427.7|17431.7|17427.7|17428.6|17424.6|2885
1606328700000|2020-11-25 18:25:00|17428.6|17424.6|17419.2|17415.2|17428.6|17424.6|17419.2|17415.2|467
1606329000000|2020-11-25 18:30:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|2729
1606329300000|2020-11-25 18:35:00|17419.2|17415.2|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|392
1606329600000|2020-11-25 18:40:00|17419.2|17415.2|17425.4|17421.4|17425.4|17421.4|17419.2|17415.2|355
1606329900000|2020-11-25 18:45:00|17428.6|17424.6|17428.6|17424.6|17431.7|17427.7|17428.6|17424.6|811
1606330200000|2020-11-25 18:50:00|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|17428.6|17424.6|543
1606330500000|2020-11-25 18:55:00|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|17425.4|17421.4|579
1606330800000|2020-11-25 19:00:00|17425.4|17421.4|17447.3|17443.3|17456.7|17452.7|17425.4|17421.4|2108
1606331100000|2020-11-25 19:05:00|17445.8|17441.8|17441.1|17437.1|17450.4|17446.4|17441.1|17437.1|1997
1606331400000|2020-11-25 19:10:00|17444.2|17440.2|17453.6|17449.6|17453.6|17449.6|17441.1|17437.1|3003
1606331700000|2020-11-25 19:15:00|17450.4|17446.4|17444.2|17440.2|17450.4|17446.4|17441.1|17437.1|1450
1606332000000|2020-11-25 19:20:00|17441.1|17437.1|17434.8|17430.8|17441.1|17437.1|17431.7|17427.7|2047
1606332300000|2020-11-25 19:25:00|17431.7|17427.7|17419.2|17415.2|17431.7|17427.7|17416.1|17412.1|4291
1606332600000|2020-11-25 19:30:00|17422.3|17418.3|17419.2|17415.2|17425.4|17421.4|17419.2|17415.2|1947
1606332900000|2020-11-25 19:35:00|17422.3|17418.3|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|2851
1606333200000|2020-11-25 19:40:00|17419.2|17415.2|17403.6|17399.6|17422.3|17418.3|17397.3|17393.3|3832
1606333500000|2020-11-25 19:45:00|17400.4|17396.4|17400.4|17396.4|17403.6|17399.6|17394.2|17390.2|1437
1606333800000|2020-11-25 19:50:00|17403.6|17399.6|17409.8|17405.8|17412.9|17408.9|17403.6|17399.6|1948
1606334100000|2020-11-25 19:55:00|17406.7|17402.7|17406.7|17402.7|17409.8|17405.8|17400.4|17396.4|2727
1606334400000|2020-11-25 20:00:00|17403.6|17399.6|17409.8|17405.8|17412.9|17408.9|17403.6|17399.6|2460
1606334700000|2020-11-25 20:05:00|17406.7|17402.7|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|615
1606335000000|2020-11-25 20:10:00|17403.6|17399.6|17400.4|17396.4|17406.7|17402.7|17400.4|17396.4|559
1606335300000|2020-11-25 20:15:00|17403.6|17399.6|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|367
1606335600000|2020-11-25 20:20:00|17400.4|17396.4|17403.6|17399.6|17403.6|17399.6|17400.4|17396.4|2177
1606335900000|2020-11-25 20:25:00|17400.4|17396.4|17397.3|17393.3|17400.4|17396.4|17394.2|17390.2|1793
1606336200000|2020-11-25 20:30:00|17394.2|17390.2|17397.3|17393.3|17397.3|17393.3|17394.2|17390.2|183
1606336500000|2020-11-25 20:35:00|17400.4|17396.4|17398.9|17394.9|17400.4|17396.4|17397.3|17393.3|705
1606336800000|2020-11-25 20:40:00|17400.4|17396.4|17397.3|17393.3|17400.4|17396.4|17397.3|17393.3|511
1606337100000|2020-11-25 20:45:00|17400.4|17396.4|17397.3|17393.3|17400.4|17396.4|17397.3|17393.3|252
1606337400000|2020-11-25 20:50:00|17400.4|17396.4|17400.4|17396.4|17400.4|17396.4|17397.3|17393.3|821
1606337700000|2020-11-25 20:55:00|17397.3|17393.3|17400.4|17396.4|17400.4|17396.4|17397.3|17393.3|825
1606338000000|2020-11-25 21:00:00|17397.3|17393.3|17397.3|17393.3|17400.4|17396.4|17397.3|17393.3|534
1606338300000|2020-11-25 21:05:00|17394.2|17390.2|17391.1|17387.1|17394.2|17390.2|17387.9|17383.9|667
1606338600000|2020-11-25 21:10:00|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|17381.7|17377.7|656
1606338900000|2020-11-25 21:15:00|17384.8|17380.8|17391.1|17387.1|17391.1|17387.1|17384.8|17380.8|556
1606339200000|2020-11-25 21:20:00|17394.2|17390.2|17394.2|17390.2|17394.2|17390.2|17391.1|17387.1|143
1606339500000|2020-11-25 21:25:00|17391.1|17387.1|17391.1|17387.1|17394.2|17390.2|17391.1|17387.1|255
1606339800000|2020-11-25 21:30:00|17394.2|17390.2|17394.2|17390.2|17394.2|17390.2|17392.6|17388.6|283
1606340100000|2020-11-25 21:35:00|17391.1|17387.1|17391.1|17387.1|17394.2|17390.2|17391.1|17387.1|240
1606340400000|2020-11-25 21:40:00|17394.2|17390.2|17394.2|17390.2|17394.2|17390.2|17391.1|17387.1|208
1606340700000|2020-11-25 21:45:00|17391.1|17387.1|17394.2|17390.2|17394.2|17390.2|17391.1|17387.1|232
1606341000000|2020-11-25 21:50:00|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|604
1606341300000|2020-11-25 21:55:00|17392.6|17388.6|17397.3|17393.3|17397.3|17393.3|17391.1|17387.1|605
1606345200000|2020-11-25 23:00:00|17400.4|17396.4|17409.8|17405.8|17412.9|17408.9|17400.4|17396.4|353
1606345500000|2020-11-25 23:05:00|17408.3|17404.3|17409.8|17405.8|17409.8|17405.8|17406.7|17402.7|100
1606345800000|2020-11-25 23:10:00|17408.3|17404.3|17406.7|17402.7|17409.8|17405.8|17406.7|17402.7|54
1606346100000|2020-11-25 23:15:00|||||||||20
1606346400000|2020-11-25 23:20:00|||||||||11
1606346700000|2020-11-25 23:25:00|||||||||1
1606347000000|2020-11-25 23:30:00|||||||||18
1606347300000|2020-11-25 23:35:00|||||||||2
1606347600000|2020-11-25 23:40:00|17403.6|17399.6|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|77
1606347900000|2020-11-25 23:45:00|||||||||7
1606348800000|2020-11-26 00:00:00|||||||||22
1606349400000|2020-11-26 00:10:00|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|16
1606349700000|2020-11-26 00:15:00|17408.3|17404.3|17412.9|17408.9|17412.9|17408.9|17408.3|17404.3|50
1606350000000|2020-11-26 00:20:00|17409.8|17405.8|17411.4|17407.4|17412.9|17408.9|17409.8|17405.8|50
1606350300000|2020-11-26 00:25:00|17412.9|17408.9|17409.8|17405.8|17412.9|17408.9|17409.8|17405.8|8
1606350600000|2020-11-26 00:30:00|||||||||10
1606350900000|2020-11-26 00:35:00|17406.7|17402.7|17405.1|17401.1|17406.7|17402.7|17403.6|17399.6|51
1606351200000|2020-11-26 00:40:00|17406.7|17402.7|17403.6|17399.6|17406.7|17402.7|17403.6|17399.6|29
1606351500000|2020-11-26 00:45:00|17406.7|17402.7|17406.7|17402.7|17406.7|17402.7|17403.6|17399.6|11
1606351800000|2020-11-26 00:50:00|17405.1|17401.1|17406.7|17402.7|17406.7|17402.7|17403.6|17399.6|6
1606352400000|2020-11-26 01:00:00|||||||||30
1606352700000|2020-11-26 01:05:00|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|13
1606353000000|2020-11-26 01:10:00|||||||||4
1606353300000|2020-11-26 01:15:00|17412.9|17408.9|17411.4|17407.4|17412.9|17408.9|17409.8|17405.8|51
1606353600000|2020-11-26 01:20:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|0
1606353900000|2020-11-26 01:25:00|17409.8|17405.8|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|18
1606354200000|2020-11-26 01:30:00|17409.8|17405.8|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|16
1606354500000|2020-11-26 01:35:00|17409.8|17405.8|17412.9|17408.9|17412.9|17408.9|17409.8|17405.8|19
1606354800000|2020-11-26 01:40:00|||||||||71
1606355100000|2020-11-26 01:45:00|||||||||2
1606355400000|2020-11-26 01:50:00|||||||||3
1606355700000|2020-11-26 01:55:00|||||||||5
1606356000000|2020-11-26 02:00:00|||||||||4
1606356300000|2020-11-26 02:05:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|46
1606356600000|2020-11-26 02:10:00|17414.5|17410.5|17416.1|17412.1|17416.1|17412.1|17414.5|17410.5|467
1606356900000|2020-11-26 02:15:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|9
1606357200000|2020-11-26 02:20:00|||||||||446
1606357500000|2020-11-26 02:25:00|17414.5|17410.5|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|54
1606357800000|2020-11-26 02:30:00|17414.5|17410.5|17412.9|17408.9|17414.5|17410.5|17412.9|17408.9|33
1606358100000|2020-11-26 02:35:00|||||||||3
1606358400000|2020-11-26 02:40:00|||||||||13
1606358700000|2020-11-26 02:45:00|||||||||4
1606359000000|2020-11-26 02:50:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|12
1606359300000|2020-11-26 02:55:00|17414.5|17410.5|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|23
1606359600000|2020-11-26 03:00:00|||||||||16
1606359900000|2020-11-26 03:05:00|||||||||1
1606360200000|2020-11-26 03:10:00|||||||||8
1606360500000|2020-11-26 03:15:00|||||||||4
1606360800000|2020-11-26 03:20:00|||||||||2
1606361100000|2020-11-26 03:25:00|||||||||20
1606361400000|2020-11-26 03:30:00|||||||||4
1606361700000|2020-11-26 03:35:00|||||||||150
1606362000000|2020-11-26 03:40:00|17416.1|17412.1|17412.9|17408.9|17416.1|17412.1|17412.9|17408.9|51
1606362300000|2020-11-26 03:45:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|13
1606362600000|2020-11-26 03:50:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|25
1606362900000|2020-11-26 03:55:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|20
1606363200000|2020-11-26 04:00:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|19
1606363500000|2020-11-26 04:05:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|12
1606363800000|2020-11-26 04:10:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|6
1606364100000|2020-11-26 04:15:00|17419.2|17415.2|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|42
1606364400000|2020-11-26 04:20:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|33
1606364700000|2020-11-26 04:25:00|17416.1|17412.1|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|35
1606365000000|2020-11-26 04:30:00|17419.2|17415.2|17422.3|17418.3|17422.3|17418.3|17419.2|17415.2|46
1606365300000|2020-11-26 04:35:00|17425.4|17421.4|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|58
1606365600000|2020-11-26 04:40:00|17425.4|17421.4|17425.4|17421.4|17428.6|17424.6|17425.4|17421.4|84
1606365900000|2020-11-26 04:45:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|23
1606366200000|2020-11-26 04:50:00|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|27
1606366500000|2020-11-26 04:55:00|||||||||57
1606366800000|2020-11-26 05:00:00|17422.3|17418.3|17425.4|17421.4|17425.4|17421.4|17422.3|17418.3|23
1606367100000|2020-11-26 05:05:00|17422.3|17418.3|17422.3|17418.3|17425.4|17421.4|17422.3|17418.3|37
1606367400000|2020-11-26 05:10:00|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|17422.3|17418.3|189
1606367700000|2020-11-26 05:15:00|||||||||5
1606368000000|2020-11-26 05:20:00|||||||||9
1606368300000|2020-11-26 05:25:00|||||||||8
1606368600000|2020-11-26 05:30:00|17428.6|17424.6|17425.4|17421.4|17428.6|17424.6|17425.4|17421.4|53
1606368900000|2020-11-26 05:35:00|||||||||12
1606369200000|2020-11-26 05:40:00|17427|17423|17425.4|17421.4|17428.6|17424.6|17425.4|17421.4|28
1606369500000|2020-11-26 05:45:00|||||||||16
1606369800000|2020-11-26 05:50:00|||||||||16
1606370100000|2020-11-26 05:55:00|||||||||4
1606370400000|2020-11-26 06:00:00|||||||||67
1606370700000|2020-11-26 06:05:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|92
1606371000000|2020-11-26 06:10:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|30
1606371300000|2020-11-26 06:15:00|17422.3|17418.3|17416.1|17412.1|17422.3|17418.3|17416.1|17412.1|77
1606371600000|2020-11-26 06:20:00|17419.2|17415.2|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|30
1606371900000|2020-11-26 06:25:00|17419.2|17415.2|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|55
1606372200000|2020-11-26 06:30:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|35
1606372500000|2020-11-26 06:35:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|30
1606372800000|2020-11-26 06:40:00|||||||||138
1606373100000|2020-11-26 06:45:00|||||||||61
1606373400000|2020-11-26 06:50:00|||||||||7
1606373700000|2020-11-26 06:55:00|17419.2|17415.2|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|43
1606374000000|2020-11-26 07:00:00|17412.9|17408.9|17416.1|17412.1|17419.2|17415.2|17412.9|17408.9|160
1606374300000|2020-11-26 07:05:00|||||||||24
1606374600000|2020-11-26 07:10:00|||||||||11
1606374900000|2020-11-26 07:15:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|98
1606375200000|2020-11-26 07:20:00|||||||||14
1606375500000|2020-11-26 07:25:00|||||||||15
1606375800000|2020-11-26 07:30:00|||||||||6
1606376100000|2020-11-26 07:35:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17414.5|17410.5|53
1606376400000|2020-11-26 07:40:00|||||||||33
1606376700000|2020-11-26 07:45:00|17419.2|17415.2|17416.1|17412.1|17419.2|17415.2|17416.1|17412.1|77
1606377000000|2020-11-26 07:50:00|||||||||4
1606377300000|2020-11-26 07:55:00|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|17412.9|17408.9|58
1606377600000|2020-11-26 08:00:00|17416.1|17412.1|17419.2|17415.2|17419.2|17415.2|17412.9|17408.9|125
1606377900000|2020-11-26 08:05:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|56
1606378200000|2020-11-26 08:10:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17416.1|17412.1|53
1606378500000|2020-11-26 08:15:00|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|17416.1|17412.1|25
1606378800000|2020-11-26 08:20:00|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|17419.2|17415.2|58
1606379100000|2020-11-26 08:25:00|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|17422.3|17418.3|10
1606379400000|2020-11-26 08:30:00|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|17425.4|17421.4|55
1606379700000|2020-11-26 08:35:00|||||||||209
1606380000000|2020-11-26 08:40:00|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|139
1606380300000|2020-11-26 08:45:00|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|62
1606380600000|2020-11-26 08:50:00|||||||||184
1606380900000|2020-11-26 08:55:00|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|17431.7|17427.7|237
1606381200000|2020-11-26 09:00:00|17437.9|17433.9|17434.8|17430.8|17437.9|17433.9|17434.8|17430.8|76
1606381500000|2020-11-26 09:05:00|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|174
1606381800000|2020-11-26 09:10:00|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|17428.6|17424.6|73
1606382100000|2020-11-26 09:15:00|17431.7|17427.7|17431.7|17427.7|17434.8|17430.8|17428.6|17424.6|103
1606382400000|2020-11-26 09:20:00|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|17431.7|17427.7|106
1606382700000|2020-11-26 09:25:00|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|17431.7|17427.7|115
1606383000000|2020-11-26 09:30:00|17428.6|17424.6|17431.7|17427.7|17431.7|17427.7|17428.6|17424.6|101
1606383300000|2020-11-26 09:35:00|17434.8|17430.8|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|110
1606383600000|2020-11-26 09:40:00|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|209
1606383900000|2020-11-26 09:45:00|17442.6|17438.6|17437.9|17433.9|17444.2|17440.2|17437.9|17433.9|191
1606384200000|2020-11-26 09:50:00|17434.8|17430.8|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|133
1606384500000|2020-11-26 09:55:00|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|58
1606384800000|2020-11-26 10:00:00|17442.6|17438.6|17441.1|17437.1|17442.6|17438.6|17437.9|17433.9|193
1606385100000|2020-11-26 10:05:00|17444.2|17440.2|17444.2|17440.2|17444.2|17440.2|17444.2|17440.2|291
1606385400000|2020-11-26 10:10:00|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|17437.9|17433.9|831
1606385700000|2020-11-26 10:15:00|||||||||21
1606386000000|2020-11-26 10:20:00|||||||||17
1606386300000|2020-11-26 10:25:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|93
1606386600000|2020-11-26 10:30:00|17434.8|17430.8|17434.8|17430.8|17437.9|17433.9|17434.8|17430.8|123
1606386900000|2020-11-26 10:35:00|17431.7|17427.7|17434.8|17430.8|17434.8|17430.8|17431.7|17427.7|905
1606387200000|2020-11-26 10:40:00|17437.9|17433.9|17437.9|17433.9|17441.1|17437.1|17434.8|17430.8|88
1606387500000|2020-11-26 10:45:00|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|17434.8|17430.8|401
1606387800000|2020-11-26 10:50:00|||||||||86
1606388100000|2020-11-26 10:55:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|234
1606388400000|2020-11-26 11:00:00|||||||||5
1606388700000|2020-11-26 11:05:00|17434.8|17430.8|17434.8|17430.8|17437.9|17433.9|17434.8|17430.8|50
1606389000000|2020-11-26 11:10:00|17436.4|17432.4|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|428
1606389300000|2020-11-26 11:15:00|||||||||45
1606389600000|2020-11-26 11:20:00|||||||||35
1606389900000|2020-11-26 11:25:00|||||||||6
1606390200000|2020-11-26 11:30:00|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|17437.9|17433.9|72
1606390500000|2020-11-26 11:35:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|48
1606390800000|2020-11-26 11:40:00|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|17437.9|17433.9|48
1606391100000|2020-11-26 11:45:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|95
1606391400000|2020-11-26 11:50:00|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|17441.1|17437.1|20
1606391700000|2020-11-26 11:55:00|||||||||12
1606392000000|2020-11-26 12:00:00|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|17437.9|17433.9|80
1606392300000|2020-11-26 12:05:00|||||||||27
1606392600000|2020-11-26 12:10:00|17434.8|17430.8|17437.9|17433.9|17437.9|17433.9|17434.8|17430.8|59
1606392900000|2020-11-26 12:15:00|17441.1|17437.1|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|26
1606393200000|2020-11-26 12:20:00|||||||||58
1606393500000|2020-11-26 12:25:00|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|280
1606393800000|2020-11-26 12:30:00|||||||||144
1606394100000|2020-11-26 12:35:00|||||||||46
1606394400000|2020-11-26 12:40:00|||||||||92
1606394700000|2020-11-26 12:45:00|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|33
1606395000000|2020-11-26 12:50:00|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|313
1606395300000|2020-11-26 12:55:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|345
1606395600000|2020-11-26 13:00:00|||||||||45
1606395900000|2020-11-26 13:05:00|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|60
1606396200000|2020-11-26 13:10:00|17462.9|17458.9|17462.9|17458.9|17462.9|17458.9|17459.8|17455.8|157
1606396500000|2020-11-26 13:15:00|17459.8|17455.8|17459.8|17455.8|17462.9|17458.9|17459.8|17455.8|90
1606396800000|2020-11-26 13:20:00|17462.9|17458.9|17459.8|17455.8|17462.9|17458.9|17459.8|17455.8|159
1606397100000|2020-11-26 13:25:00|||||||||259
1606397400000|2020-11-26 13:30:00|17456.7|17452.7|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|352
1606397700000|2020-11-26 13:35:00|||||||||37
1606398000000|2020-11-26 13:40:00|||||||||117
1606398300000|2020-11-26 13:45:00|||||||||273
1606398600000|2020-11-26 13:50:00|||||||||65
1606398900000|2020-11-26 13:55:00|17450.4|17446.4|17447.3|17443.3|17450.4|17446.4|17447.3|17443.3|157
1606399200000|2020-11-26 14:00:00|||||||||8
1606399500000|2020-11-26 14:05:00|||||||||17
1606399800000|2020-11-26 14:10:00|17450.4|17446.4|17447.3|17443.3|17450.4|17446.4|17447.3|17443.3|98
1606400100000|2020-11-26 14:15:00|||||||||7
1606400400000|2020-11-26 14:20:00|17448.9|17444.9|17450.4|17446.4|17450.4|17446.4|17448.9|17444.9|216
1606400700000|2020-11-26 14:25:00|||||||||244
1606401000000|2020-11-26 14:30:00|||||||||254
1606401300000|2020-11-26 14:35:00|17453.6|17449.6|17450.4|17446.4|17453.6|17449.6|17450.4|17446.4|58
1606401600000|2020-11-26 14:40:00|17453.6|17449.6|17447.3|17443.3|17453.6|17449.6|17447.3|17443.3|129
1606401900000|2020-11-26 14:45:00|17444.2|17440.2|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|155
1606402200000|2020-11-26 14:50:00|17447.3|17443.3|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|54
1606402500000|2020-11-26 14:55:00|17447.3|17443.3|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|761
1606402800000|2020-11-26 15:00:00|17447.3|17443.3|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|237
1606403100000|2020-11-26 15:05:00|17447.3|17443.3|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|351
1606403400000|2020-11-26 15:10:00|17441.1|17437.1|17437.9|17433.9|17444.2|17440.2|17437.9|17433.9|529
1606403700000|2020-11-26 15:15:00|17441.1|17437.1|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|82
1606404000000|2020-11-26 15:20:00|||||||||30
1606404300000|2020-11-26 15:25:00|17447.3|17443.3|17450.4|17446.4|17450.4|17446.4|17447.3|17443.3|54
1606404600000|2020-11-26 15:30:00|17447.3|17443.3|17450.4|17446.4|17450.4|17446.4|17447.3|17443.3|81
1606404900000|2020-11-26 15:35:00|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|91
1606405200000|2020-11-26 15:40:00|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|20
1606405500000|2020-11-26 15:45:00|||||||||3
1606405800000|2020-11-26 15:50:00|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|88
1606406100000|2020-11-26 15:55:00|17450.4|17446.4|17453.6|17449.6|17453.6|17449.6|17450.4|17446.4|212
1606406400000|2020-11-26 16:00:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|163
1606406700000|2020-11-26 16:05:00|||||||||54
1606407000000|2020-11-26 16:10:00|||||||||38
1606407300000|2020-11-26 16:15:00|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|230
1606407600000|2020-11-26 16:20:00|||||||||59
1606407900000|2020-11-26 16:25:00|||||||||10
1606408200000|2020-11-26 16:30:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|46
1606408500000|2020-11-26 16:35:00|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|93
1606408800000|2020-11-26 16:40:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|21
1606409100000|2020-11-26 16:45:00|||||||||71
1606409400000|2020-11-26 16:50:00|17453.6|17449.6|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|172
1606409700000|2020-11-26 16:55:00|||||||||38
1606410000000|2020-11-26 17:00:00|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|52
1606410300000|2020-11-26 17:05:00|17462.9|17458.9|17462.9|17458.9|17462.9|17458.9|17462.9|17458.9|185
1606410600000|2020-11-26 17:10:00|||||||||114
1606410900000|2020-11-26 17:15:00|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|335
1606411200000|2020-11-26 17:20:00|17469.2|17465.2|17469.2|17465.2|17469.2|17465.2|17469.2|17465.2|234
1606411500000|2020-11-26 17:25:00|17466.1|17462.1|17462.9|17458.9|17466.1|17462.1|17462.9|17458.9|113
1606411800000|2020-11-26 17:30:00|17466.1|17462.1|17462.9|17458.9|17466.1|17462.1|17462.9|17458.9|26
1606412100000|2020-11-26 17:35:00|||||||||18
1606412400000|2020-11-26 17:40:00|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|70
1606412700000|2020-11-26 17:45:00|17462.9|17458.9|17462.9|17458.9|17462.9|17458.9|17462.9|17458.9|52
1606413000000|2020-11-26 17:50:00|17461.4|17457.4|17453.6|17449.6|17461.4|17457.4|17450.4|17446.4|199
1606413300000|2020-11-26 17:55:00|17450.4|17446.4|17453.6|17449.6|17453.6|17449.6|17450.4|17446.4|144
1606431600000|2020-11-26 23:00:00|17455.1|17451.1|17462.9|17458.9|17466.1|17462.1|17453.6|17449.6|294
1606431900000|2020-11-26 23:05:00|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|22
1606432200000|2020-11-26 23:10:00|17464.5|17460.5|17459.8|17455.8|17464.5|17460.5|17456.7|17452.7|144
1606432500000|2020-11-26 23:15:00|17462.9|17458.9|17459.8|17455.8|17462.9|17458.9|17459.8|17455.8|36
1606432800000|2020-11-26 23:20:00|17462.9|17458.9|17462.9|17458.9|17462.9|17458.9|17459.8|17455.8|34
1606433100000|2020-11-26 23:25:00|17464.5|17460.5|17459.8|17455.8|17464.5|17460.5|17459.8|17455.8|94
1606433400000|2020-11-26 23:30:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|92
1606433700000|2020-11-26 23:35:00|17459.8|17455.8|17462.9|17458.9|17462.9|17458.9|17459.8|17455.8|114
1606434000000|2020-11-26 23:40:00|||||||||13
1606434300000|2020-11-26 23:45:00|17459.8|17455.8|17459.8|17455.8|17462.9|17458.9|17459.8|17455.8|55
1606434600000|2020-11-26 23:50:00|||||||||17
1606434900000|2020-11-26 23:55:00|17462.9|17458.9|17459.8|17455.8|17462.9|17458.9|17459.8|17455.8|51
1606435200000|2020-11-27 00:00:00|17456.7|17452.7|17466.1|17462.1|17466.1|17462.1|17456.7|17452.7|341
1606435500000|2020-11-27 00:05:00|17464.5|17460.5|17469.2|17465.2|17469.2|17465.2|17462.9|17458.9|68
1606435800000|2020-11-27 00:10:00|17470.8|17466.8|17466.1|17462.1|17472.3|17468.3|17462.9|17458.9|141
1606436100000|2020-11-27 00:15:00|17462.9|17458.9|17462.9|17458.9|17466.1|17462.1|17462.9|17458.9|250
1606436400000|2020-11-27 00:20:00|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|17462.9|17458.9|81
1606436700000|2020-11-27 00:25:00|17462.9|17458.9|17466.1|17462.1|17466.1|17462.1|17462.9|17458.9|58
1606437000000|2020-11-27 00:30:00|17462.9|17458.9|17481.7|17477.7|17484.8|17480.8|17462.9|17458.9|389
1606437300000|2020-11-27 00:35:00|17484.8|17480.8|17484.8|17480.8|17492.6|17488.6|17483.3|17479.3|429
1606437600000|2020-11-27 00:40:00|17491.1|17487.1|17491.1|17487.1|17491.1|17487.1|17491.1|17487.1|257
1606437900000|2020-11-27 00:45:00|17487.9|17483.9|17484.8|17480.8|17491.1|17487.1|17484.8|17480.8|246
1606438200000|2020-11-27 00:50:00|17487.9|17483.9|17484.8|17480.8|17487.9|17483.9|17484.8|17480.8|138
1606438500000|2020-11-27 00:55:00|17487.9|17483.9|17478.6|17474.6|17487.9|17483.9|17478.6|17474.6|356
1606438800000|2020-11-27 01:00:00|17481.7|17477.7|17475.4|17471.4|17481.7|17477.7|17475.4|17471.4|246
1606439100000|2020-11-27 01:05:00|17478.6|17474.6|17478.6|17474.6|17480.1|17476.1|17478.6|17474.6|62
1606439400000|2020-11-27 01:10:00|||||||||84
1606439700000|2020-11-27 01:15:00|17480.1|17476.1|17478.6|17474.6|17480.1|17476.1|17478.6|17474.6|155
1606440000000|2020-11-27 01:20:00|17481.7|17477.7|17481.7|17477.7|17484.8|17480.8|17481.7|17477.7|45
1606440300000|2020-11-27 01:25:00|17478.6|17474.6|17478.6|17474.6|17478.6|17474.6|17478.6|17474.6|17
1606440600000|2020-11-27 01:30:00|17475.4|17471.4|17472.3|17468.3|17475.4|17471.4|17469.2|17465.2|121
1606440900000|2020-11-27 01:35:00|17469.2|17465.2|17469.2|17465.2|17469.2|17465.2|17469.2|17465.2|18
1606441200000|2020-11-27 01:40:00|17467.6|17463.6|17466.1|17462.1|17469.2|17465.2|17466.1|17462.1|73
1606441500000|2020-11-27 01:45:00|17462.9|17458.9|17466.1|17462.1|17469.2|17465.2|17462.9|17458.9|162
1606441800000|2020-11-27 01:50:00|17467.6|17463.6|17466.1|17462.1|17467.6|17463.6|17466.1|17462.1|79
1606442100000|2020-11-27 01:55:00|17462.9|17458.9|17462.9|17458.9|17462.9|17458.9|17462.9|17458.9|171
1606442400000|2020-11-27 02:00:00|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|19
1606442700000|2020-11-27 02:05:00|17469.2|17465.2|17469.2|17465.2|17472.3|17468.3|17469.2|17465.2|240
1606443000000|2020-11-27 02:10:00|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|17462.9|17458.9|65
1606443300000|2020-11-27 02:15:00|17464.5|17460.5|17466.1|17462.1|17466.1|17462.1|17462.9|17458.9|63
1606443600000|2020-11-27 02:20:00|17464.5|17460.5|17462.9|17458.9|17466.1|17462.1|17462.9|17458.9|24
1606443900000|2020-11-27 02:25:00|||||||||6
1606444200000|2020-11-27 02:30:00|17459.8|17455.8|17456.7|17452.7|17459.8|17455.8|17456.7|17452.7|111
1606444500000|2020-11-27 02:35:00|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|17456.7|17452.7|98
1606444800000|2020-11-27 02:40:00|17456.7|17452.7|17456.7|17452.7|17459.8|17455.8|17456.7|17452.7|16
1606445100000|2020-11-27 02:45:00|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|17456.7|17452.7|136
1606445400000|2020-11-27 02:50:00|17456.7|17452.7|17456.7|17452.7|17459.8|17455.8|17456.7|17452.7|28
1606445700000|2020-11-27 02:55:00|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|17456.7|17452.7|67
1606446000000|2020-11-27 03:00:00|||||||||22
1606446300000|2020-11-27 03:05:00|17462.9|17458.9|17462.9|17458.9|17462.9|17458.9|17459.8|17455.8|28
1606446600000|2020-11-27 03:10:00|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|63
1606446900000|2020-11-27 03:15:00|17469.2|17465.2|17469.2|17465.2|17469.2|17465.2|17469.2|17465.2|62
1606447200000|2020-11-27 03:20:00|17466.1|17462.1|17469.2|17465.2|17469.2|17465.2|17466.1|17462.1|148
1606447500000|2020-11-27 03:25:00|17467.6|17463.6|17466.1|17462.1|17467.6|17463.6|17466.1|17462.1|37
1606447800000|2020-11-27 03:30:00|||||||||203
1606448100000|2020-11-27 03:35:00|||||||||133
1606448400000|2020-11-27 03:40:00|17462.9|17458.9|17462.9|17458.9|17462.9|17458.9|17462.9|17458.9|97
1606448700000|2020-11-27 03:45:00|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|17462.9|17458.9|21
1606449000000|2020-11-27 03:50:00|17462.9|17458.9|17459.8|17455.8|17464.5|17460.5|17459.8|17455.8|189
1606449300000|2020-11-27 03:55:00|17462.9|17458.9|17459.8|17455.8|17462.9|17458.9|17456.7|17452.7|68
1606449600000|2020-11-27 04:00:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|12
1606449900000|2020-11-27 04:05:00|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|17456.7|17452.7|88
1606450200000|2020-11-27 04:10:00|17458.3|17454.3|17459.8|17455.8|17459.8|17455.8|17456.7|17452.7|30
1606450500000|2020-11-27 04:15:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|22
1606450800000|2020-11-27 04:20:00|17455.1|17451.1|17453.6|17449.6|17455.1|17451.1|17453.6|17449.6|73
1606451100000|2020-11-27 04:25:00|||||||||141
1606451400000|2020-11-27 04:30:00|||||||||1
1606451700000|2020-11-27 04:35:00|||||||||4
1606452000000|2020-11-27 04:40:00|||||||||15
1606452300000|2020-11-27 04:45:00|17456.7|17452.7|17456.7|17452.7|17459.8|17455.8|17456.7|17452.7|222
1606452600000|2020-11-27 04:50:00|17459.8|17455.8|17456.7|17452.7|17459.8|17455.8|17456.7|17452.7|201
1606452900000|2020-11-27 04:55:00|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|91
1606453200000|2020-11-27 05:00:00|17462.9|17458.9|17462.9|17458.9|17462.9|17458.9|17462.9|17458.9|10
1606453500000|2020-11-27 05:05:00|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|61
1606453800000|2020-11-27 05:10:00|17464.5|17460.5|17462.9|17458.9|17466.1|17462.1|17462.9|17458.9|93
1606454100000|2020-11-27 05:15:00|17459.8|17455.8|17459.8|17455.8|17462.9|17458.9|17456.7|17452.7|108
1606454400000|2020-11-27 05:20:00|||||||||11
1606454700000|2020-11-27 05:25:00|||||||||18
1606455000000|2020-11-27 05:30:00|17456.7|17452.7|17456.7|17452.7|17459.8|17455.8|17456.7|17452.7|81
1606455300000|2020-11-27 05:35:00|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|175
1606455600000|2020-11-27 05:40:00|17456.7|17452.7|17459.8|17455.8|17459.8|17455.8|17453.6|17449.6|96
1606455900000|2020-11-27 05:45:00|17462.9|17458.9|17459.8|17455.8|17462.9|17458.9|17459.8|17455.8|31
1606456200000|2020-11-27 05:50:00|17461.4|17457.4|17467.6|17463.6|17467.6|17463.6|17459.8|17455.8|62
1606456500000|2020-11-27 05:55:00|17466.1|17462.1|17469.2|17465.2|17469.2|17465.2|17466.1|17462.1|36
1606456800000|2020-11-27 06:00:00|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|79
1606457100000|2020-11-27 06:05:00|17467.6|17463.6|17467.6|17463.6|17469.2|17465.2|17466.1|17462.1|56
1606457400000|2020-11-27 06:10:00|17466.1|17462.1|17466.1|17462.1|17469.2|17465.2|17466.1|17462.1|78
1606457700000|2020-11-27 06:15:00|17464.5|17460.5|17466.1|17462.1|17466.1|17462.1|17462.9|17458.9|92
1606458000000|2020-11-27 06:20:00|17462.9|17458.9|17459.8|17455.8|17462.9|17458.9|17459.8|17455.8|56
1606458300000|2020-11-27 06:25:00|17456.7|17452.7|17456.7|17452.7|17459.8|17455.8|17456.7|17452.7|21
1606458600000|2020-11-27 06:30:00|17453.6|17449.6|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|69
1606458900000|2020-11-27 06:35:00|17453.6|17449.6|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|17
1606459200000|2020-11-27 06:40:00|||||||||14
1606459500000|2020-11-27 06:45:00|17455.1|17451.1|17453.6|17449.6|17455.1|17451.1|17453.6|17449.6|39
1606459800000|2020-11-27 06:50:00|||||||||37
1606460100000|2020-11-27 06:55:00|17452|17448|17453.6|17449.6|17453.6|17449.6|17450.4|17446.4|26
1606460400000|2020-11-27 07:00:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|89
1606460700000|2020-11-27 07:05:00|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|64
1606461000000|2020-11-27 07:10:00|17456.7|17452.7|17459.8|17455.8|17459.8|17455.8|17456.7|17452.7|56
1606461300000|2020-11-27 07:15:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|84
1606461600000|2020-11-27 07:20:00|17459.8|17455.8|17459.8|17455.8|17462.9|17458.9|17459.8|17455.8|250
1606461900000|2020-11-27 07:25:00|17462.9|17458.9|17453.6|17449.6|17462.9|17458.9|17453.6|17449.6|121
1606462200000|2020-11-27 07:30:00|17456.7|17452.7|17466.1|17462.1|17466.1|17462.1|17453.6|17449.6|199
1606462500000|2020-11-27 07:35:00|17462.9|17458.9|17459.8|17455.8|17469.2|17465.2|17459.8|17455.8|386
1606462800000|2020-11-27 07:40:00|17461.4|17457.4|17456.7|17452.7|17462.9|17458.9|17453.6|17449.6|256
1606463100000|2020-11-27 07:45:00|17459.8|17455.8|17453.6|17449.6|17459.8|17455.8|17447.3|17443.3|523
1606463400000|2020-11-27 07:50:00|17456.7|17452.7|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|105
1606463700000|2020-11-27 07:55:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|87
1606464000000|2020-11-27 08:00:00|17453.6|17449.6|17456.7|17452.7|17456.7|17452.7|17450.4|17446.4|318
1606464300000|2020-11-27 08:05:00|17453.6|17449.6|17437.9|17433.9|17453.6|17449.6|17437.9|17433.9|275
1606464600000|2020-11-27 08:10:00|17434.8|17430.8|17441.1|17437.1|17444.2|17440.2|17434.8|17430.8|680
1606464900000|2020-11-27 08:15:00|17444.2|17440.2|17444.2|17440.2|17447.3|17443.3|17441.1|17437.1|396
1606465200000|2020-11-27 08:20:00|17441.1|17437.1|17444.2|17440.2|17447.3|17443.3|17441.1|17437.1|119
1606465500000|2020-11-27 08:25:00|17445.8|17441.8|17441.1|17437.1|17445.8|17441.8|17441.1|17437.1|150
1606465800000|2020-11-27 08:30:00|17439.5|17435.5|17441.1|17437.1|17444.2|17440.2|17437.9|17433.9|335
1606466100000|2020-11-27 08:35:00|17444.2|17440.2|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|262
1606466400000|2020-11-27 08:40:00|17447.3|17443.3|17441.1|17437.1|17447.3|17443.3|17441.1|17437.1|224
1606466700000|2020-11-27 08:45:00|17444.2|17440.2|17437.9|17433.9|17444.2|17440.2|17437.9|17433.9|598
1606467000000|2020-11-27 08:50:00|17436.4|17432.4|17437.9|17433.9|17441.1|17437.1|17434.8|17430.8|729
1606467300000|2020-11-27 08:55:00|||||||||31
1606467600000|2020-11-27 09:00:00|17434.8|17430.8|17437.9|17433.9|17437.9|17433.9|17431.7|17427.7|300
1606467900000|2020-11-27 09:05:00|17441.1|17437.1|17437.9|17433.9|17441.1|17437.1|17437.9|17433.9|154
1606468200000|2020-11-27 09:10:00|17441.1|17437.1|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|105
1606468500000|2020-11-27 09:15:00|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|17444.2|17440.2|348
1606468800000|2020-11-27 09:20:00|17445.8|17441.8|17444.2|17440.2|17447.3|17443.3|17444.2|17440.2|49
1606469100000|2020-11-27 09:25:00|17441.1|17437.1|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|79
1606469400000|2020-11-27 09:30:00|17445.8|17441.8|17450.4|17446.4|17453.6|17449.6|17445.8|17441.8|342
1606469700000|2020-11-27 09:35:00|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|17450.4|17446.4|217
1606470000000|2020-11-27 09:40:00|17456.7|17452.7|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|185
1606470300000|2020-11-27 09:45:00|17455.1|17451.1|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|132
1606470600000|2020-11-27 09:50:00|17456.7|17452.7|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|143
1606470900000|2020-11-27 09:55:00|17456.7|17452.7|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|166
1606471200000|2020-11-27 10:00:00|17456.7|17452.7|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|151
1606471500000|2020-11-27 10:05:00|17455.1|17451.1|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|66
1606471800000|2020-11-27 10:10:00|17456.7|17452.7|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|67
1606472100000|2020-11-27 10:15:00|17456.7|17452.7|17458.3|17454.3|17459.8|17455.8|17453.6|17449.6|246
1606472400000|2020-11-27 10:20:00|17459.8|17455.8|17466.1|17462.1|17466.1|17462.1|17459.8|17455.8|466
1606472700000|2020-11-27 10:25:00|17462.9|17458.9|17466.1|17462.1|17466.1|17462.1|17462.9|17458.9|83
1606473000000|2020-11-27 10:30:00|17462.9|17458.9|17459.8|17455.8|17466.1|17462.1|17459.8|17455.8|106
1606473300000|2020-11-27 10:35:00|17462.9|17458.9|17462.9|17458.9|17462.9|17458.9|17459.8|17455.8|202
1606473600000|2020-11-27 10:40:00|17459.8|17455.8|17459.8|17455.8|17462.9|17458.9|17459.8|17455.8|170
1606473900000|2020-11-27 10:45:00|17462.9|17458.9|17456.7|17452.7|17462.9|17458.9|17456.7|17452.7|67
1606474200000|2020-11-27 10:50:00|17458.3|17454.3|17459.8|17455.8|17459.8|17455.8|17456.7|17452.7|230
1606474500000|2020-11-27 10:55:00|17462.9|17458.9|17453.6|17449.6|17462.9|17458.9|17453.6|17449.6|106
1606474800000|2020-11-27 11:00:00|17450.4|17446.4|17453.6|17449.6|17453.6|17449.6|17450.4|17446.4|182
1606475100000|2020-11-27 11:05:00|17450.4|17446.4|17453.6|17449.6|17453.6|17449.6|17450.4|17446.4|63
1606475400000|2020-11-27 11:10:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|80
1606475700000|2020-11-27 11:15:00|17453.6|17449.6|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|23
1606476000000|2020-11-27 11:20:00|17459.8|17455.8|17456.7|17452.7|17459.8|17455.8|17456.7|17452.7|127
1606476300000|2020-11-27 11:25:00|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|17450.4|17446.4|810
1606476600000|2020-11-27 11:30:00|17456.7|17452.7|17462.9|17458.9|17462.9|17458.9|17456.7|17452.7|245
1606476900000|2020-11-27 11:35:00|17461.4|17457.4|17459.8|17455.8|17462.9|17458.9|17459.8|17455.8|325
1606477200000|2020-11-27 11:40:00|17462.9|17458.9|17456.7|17452.7|17462.9|17458.9|17456.7|17452.7|375
1606477500000|2020-11-27 11:45:00|17453.6|17449.6|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|102
1606477800000|2020-11-27 11:50:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|253
1606478100000|2020-11-27 11:55:00|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|231
1606478400000|2020-11-27 12:00:00|17450.4|17446.4|17453.6|17449.6|17453.6|17449.6|17450.4|17446.4|298
1606478700000|2020-11-27 12:05:00|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|17447.3|17443.3|571
1606479000000|2020-11-27 12:10:00|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|17453.6|17449.6|262
1606479300000|2020-11-27 12:15:00|17450.4|17446.4|17453.6|17449.6|17453.6|17449.6|17450.4|17446.4|77
1606479600000|2020-11-27 12:20:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|455
1606479900000|2020-11-27 12:25:00|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|17456.7|17452.7|265
1606480200000|2020-11-27 12:30:00|17456.7|17452.7|17456.7|17452.7|17459.8|17455.8|17453.6|17449.6|132
1606480500000|2020-11-27 12:35:00|17453.6|17449.6|17459.8|17455.8|17459.8|17455.8|17453.6|17449.6|149
1606480800000|2020-11-27 12:40:00|17458.3|17454.3|17459.8|17455.8|17459.8|17455.8|17456.7|17452.7|474
1606481100000|2020-11-27 12:45:00|17456.7|17452.7|17456.7|17452.7|17459.8|17455.8|17456.7|17452.7|39
1606481400000|2020-11-27 12:50:00|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|17456.7|17452.7|322
1606481700000|2020-11-27 12:55:00|17462.9|17458.9|17466.1|17462.1|17466.1|17462.1|17459.8|17455.8|493
1606482000000|2020-11-27 13:00:00|||||||||195
1606482300000|2020-11-27 13:05:00|17469.2|17465.2|17462.9|17458.9|17469.2|17465.2|17462.9|17458.9|415
1606482600000|2020-11-27 13:10:00|17459.8|17455.8|17466.1|17462.1|17466.1|17462.1|17459.8|17455.8|250
1606482900000|2020-11-27 13:15:00|17462.9|17458.9|17462.9|17458.9|17466.1|17462.1|17462.9|17458.9|1039
1606483200000|2020-11-27 13:20:00|17459.8|17455.8|17459.8|17455.8|17462.9|17458.9|17459.8|17455.8|202
1606483500000|2020-11-27 13:25:00|17456.7|17452.7|17459.8|17455.8|17459.8|17455.8|17456.7|17452.7|287
1606483800000|2020-11-27 13:30:00|17462.9|17458.9|17453.6|17449.6|17462.9|17458.9|17453.6|17449.6|255
1606484100000|2020-11-27 13:35:00|17450.4|17446.4|17459.8|17455.8|17462.9|17458.9|17450.4|17446.4|374
1606484400000|2020-11-27 13:40:00|17458.3|17454.3|17447.3|17443.3|17459.8|17455.8|17447.3|17443.3|521
1606484700000|2020-11-27 13:45:00|17450.4|17446.4|17450.4|17446.4|17450.4|17446.4|17447.3|17443.3|861
1606485000000|2020-11-27 13:50:00|17453.6|17449.6|17450.4|17446.4|17453.6|17449.6|17450.4|17446.4|2476
1606485300000|2020-11-27 13:55:00|17453.6|17449.6|17453.6|17449.6|17459.8|17455.8|17450.4|17446.4|561
1606485600000|2020-11-27 14:00:00|17450.4|17446.4|17441.1|17437.1|17450.4|17446.4|17441.1|17437.1|174
1606485900000|2020-11-27 14:05:00|17444.2|17440.2|17444.2|17440.2|17447.3|17443.3|17441.1|17437.1|579
1606486200000|2020-11-27 14:10:00|17441.1|17437.1|17444.2|17440.2|17444.2|17440.2|17441.1|17437.1|286
1606486500000|2020-11-27 14:15:00|17441.1|17437.1|17453.6|17449.6|17453.6|17449.6|17441.1|17437.1|862
1606486800000|2020-11-27 14:20:00|17450.4|17446.4|17453.6|17449.6|17456.7|17452.7|17450.4|17446.4|655
1606487100000|2020-11-27 14:25:00|17456.7|17452.7|17459.8|17455.8|17459.8|17455.8|17456.7|17452.7|304
1606487400000|2020-11-27 14:30:00|17462.9|17458.9|17462.9|17458.9|17462.9|17458.9|17462.9|17458.9|528
1606487700000|2020-11-27 14:35:00|17459.8|17455.8|17472.3|17468.3|17472.3|17468.3|17459.8|17455.8|1511
1606488000000|2020-11-27 14:40:00|17469.2|17465.2|17475.4|17471.4|17478.6|17474.6|17469.2|17465.2|2012
1606488300000|2020-11-27 14:45:00|17478.6|17474.6|17475.4|17471.4|17481.7|17477.7|17472.3|17468.3|1814
1606488600000|2020-11-27 14:50:00|17478.6|17474.6|17475.4|17471.4|17478.6|17474.6|17475.4|17471.4|758
1606488900000|2020-11-27 14:55:00|17472.3|17468.3|17475.4|17471.4|17475.4|17471.4|17472.3|17468.3|837
1606489200000|2020-11-27 15:00:00|17472.3|17468.3|17478.6|17474.6|17478.6|17474.6|17472.3|17468.3|263
1606489500000|2020-11-27 15:05:00|17475.4|17471.4|17475.4|17471.4|17478.6|17474.6|17475.4|17471.4|1493
1606489800000|2020-11-27 15:10:00|17477|17473|17478.6|17474.6|17481.7|17477.7|17475.4|17471.4|1065
1606490100000|2020-11-27 15:15:00|17475.4|17471.4|17481.7|17477.7|17481.7|17477.7|17475.4|17471.4|515
1606490400000|2020-11-27 15:20:00|17484.8|17480.8|17484.8|17480.8|17484.8|17480.8|17481.7|17477.7|677
1606490700000|2020-11-27 15:25:00|17481.7|17477.7|17481.7|17477.7|17484.8|17480.8|17478.6|17474.6|972
1606491000000|2020-11-27 15:30:00|17478.6|17474.6|17484.8|17480.8|17484.8|17480.8|17478.6|17474.6|179
1606491300000|2020-11-27 15:35:00|17481.7|17477.7|17478.6|17474.6|17481.7|17477.7|17478.6|17474.6|422
1606491600000|2020-11-27 15:40:00|17481.7|17477.7|17475.4|17471.4|17481.7|17477.7|17475.4|17471.4|2512
1606491900000|2020-11-27 15:45:00|17478.6|17474.6|17475.4|17471.4|17478.6|17474.6|17472.3|17468.3|879
1606492200000|2020-11-27 15:50:00|17472.3|17468.3|17472.3|17468.3|17475.4|17471.4|17469.2|17465.2|490
1606492500000|2020-11-27 15:55:00|17469.2|17465.2|17472.3|17468.3|17472.3|17468.3|17469.2|17465.2|641
1606492800000|2020-11-27 16:00:00|17475.4|17471.4|17472.3|17468.3|17475.4|17471.4|17469.2|17465.2|606
1606493100000|2020-11-27 16:05:00|17469.2|17465.2|17472.3|17468.3|17472.3|17468.3|17469.2|17465.2|239
1606493400000|2020-11-27 16:10:00|17475.4|17471.4|17481.7|17477.7|17481.7|17477.7|17475.4|17471.4|725
1606493700000|2020-11-27 16:15:00|17484.8|17480.8|17484.8|17480.8|17484.8|17480.8|17481.7|17477.7|231
1606494000000|2020-11-27 16:20:00|17481.7|17477.7|17484.8|17480.8|17484.8|17480.8|17481.7|17477.7|765
1606494300000|2020-11-27 16:25:00|||||||||184
1606494600000|2020-11-27 16:30:00|17487.9|17483.9|17487.9|17483.9|17487.9|17483.9|17484.8|17480.8|3351
1606494900000|2020-11-27 16:35:00|17484.8|17480.8|17484.8|17480.8|17487.9|17483.9|17484.8|17480.8|468
1606495200000|2020-11-27 16:40:00|17487.9|17483.9|17484.8|17480.8|17487.9|17483.9|17481.7|17477.7|514
1606495500000|2020-11-27 16:45:00|17481.7|17477.7|17484.8|17480.8|17484.8|17480.8|17481.7|17477.7|259
1606495800000|2020-11-27 16:50:00|17487.9|17483.9|17491.1|17487.1|17491.1|17487.1|17487.9|17483.9|1142
1606496100000|2020-11-27 16:55:00|17487.9|17483.9|17491.1|17487.1|17494.2|17490.2|17487.9|17483.9|577
1606496400000|2020-11-27 17:00:00|17494.2|17490.2|17497.3|17493.3|17497.3|17493.3|17491.1|17487.1|515
1606496700000|2020-11-27 17:05:00|17500.4|17496.4|17497.3|17493.3|17503.6|17499.6|17497.3|17493.3|1020
1606497000000|2020-11-27 17:10:00|17500.4|17496.4|17500.4|17496.4|17500.4|17496.4|17497.3|17493.3|327
1606497300000|2020-11-27 17:15:00|17497.3|17493.3|17494.2|17490.2|17500.4|17496.4|17494.2|17490.2|333
1606497600000|2020-11-27 17:20:00|17497.3|17493.3|17500.4|17496.4|17500.4|17496.4|17497.3|17493.3|854
1606497900000|2020-11-27 17:25:00|17497.3|17493.3|17500.4|17496.4|17500.4|17496.4|17497.3|17493.3|1793
1606498200000|2020-11-27 17:30:00|17497.3|17493.3|17497.3|17493.3|17497.3|17493.3|17494.2|17490.2|547
1606498500000|2020-11-27 17:35:00|17494.2|17490.2|17497.3|17493.3|17497.3|17493.3|17494.2|17490.2|549
1606498800000|2020-11-27 17:40:00|17500.4|17496.4|17506.7|17502.7|17506.7|17502.7|17500.4|17496.4|671
1606499100000|2020-11-27 17:45:00|17503.6|17499.6|17506.7|17502.7|17506.7|17502.7|17503.6|17499.6|657
1606499400000|2020-11-27 17:50:00|||||||||351
1606499700000|2020-11-27 17:55:00|17503.6|17499.6|17503.6|17499.6|17506.7|17502.7|17503.6|17499.6|1468
1606500000000|2020-11-27 18:00:00|17500.4|17496.4|17500.4|17496.4|17500.4|17496.4|17500.4|17496.4|539
1606500300000|2020-11-27 18:05:00|||||||||280
1606500600000|2020-11-27 18:10:00|17503.6|17499.6|17503.6|17499.6|17506.7|17502.7|17503.6|17499.6|1233
1606690800000|2020-11-29 23:00:00|17497.3|17493.3|17503.6|17499.6|17503.6|17499.6|17497.3|17493.3|335
1606691100000|2020-11-29 23:05:00|17502|17498|17503.6|17499.6|17503.6|17499.6|17500.4|17496.4|136
1606691400000|2020-11-29 23:10:00|||||||||45
1606691700000|2020-11-29 23:15:00|17502|17498|17498.9|17494.9|17503.6|17499.6|17497.3|17493.3|178
1606692000000|2020-11-29 23:20:00|17497.3|17493.3|17500.4|17496.4|17503.6|17499.6|17497.3|17493.3|176
1606692300000|2020-11-29 23:25:00|||||||||4
1606692600000|2020-11-29 23:30:00|17503.6|17499.6|17500.4|17496.4|17503.6|17499.6|17500.4|17496.4|58
1606692900000|2020-11-29 23:35:00|17497.3|17493.3|17497.3|17493.3|17497.3|17493.3|17494.2|17490.2|81
1606693200000|2020-11-29 23:40:00|17494.2|17490.2|17494.2|17490.2|17497.3|17493.3|17494.2|17490.2|133
1606693500000|2020-11-29 23:45:00|17497.3|17493.3|17497.3|17493.3|17500.4|17496.4|17494.2|17490.2|88
1606693800000|2020-11-29 23:50:00|17498.9|17494.9|17497.3|17493.3|17500.4|17496.4|17497.3|17493.3|74
1606694100000|2020-11-29 23:55:00|17500.4|17496.4|17497.3|17493.3|17500.4|17496.4|17497.3|17493.3|74
1606694400000|2020-11-30 00:00:00|17500.4|17496.4|17503.6|17499.6|17506.7|17502.7|17498.9|17494.9|239
1606694700000|2020-11-30 00:05:00|17500.4|17496.4|17497.3|17493.3|17500.4|17496.4|17497.3|17493.3|56
1606695000000|2020-11-30 00:10:00|||||||||14
1606695300000|2020-11-30 00:15:00|17500.4|17496.4|17506.7|17502.7|17506.7|17502.7|17500.4|17496.4|122
1606695600000|2020-11-30 00:20:00|17503.6|17499.6|17500.4|17496.4|17506.7|17502.7|17500.4|17496.4|189
1606695900000|2020-11-30 00:25:00|17497.3|17493.3|17500.4|17496.4|17500.4|17496.4|17497.3|17493.3|63
1606696200000|2020-11-30 00:30:00|17503.6|17499.6|17500.4|17496.4|17503.6|17499.6|17500.4|17496.4|60
1606696500000|2020-11-30 00:35:00|17502|17498|17502|17498|17503.6|17499.6|17500.4|17496.4|60
1606696800000|2020-11-30 00:40:00|17503.6|17499.6|17500.4|17496.4|17503.6|17499.6|17500.4|17496.4|17
1606697100000|2020-11-30 00:45:00|17503.6|17499.6|17506.7|17502.7|17506.7|17502.7|17503.6|17499.6|51
1606697400000|2020-11-30 00:50:00|17503.6|17499.6|17500.4|17496.4|17503.6|17499.6|17500.4|17496.4|69
1606697700000|2020-11-30 00:55:00|17503.6|17499.6|17503.6|17499.6|17503.6|17499.6|17503.6|17499.6|88
1606698000000|2020-11-30 01:00:00|17506.7|17502.7|17503.6|17499.6|17506.7|17502.7|17503.6|17499.6|47
1606698300000|2020-11-30 01:05:00|17506.7|17502.7|17506.7|17502.7|17506.7|17502.7|17503.6|17499.6|73
1606698600000|2020-11-30 01:10:00|17509.8|17505.8|17512.9|17508.9|17512.9|17508.9|17509.8|17505.8|138
1606698900000|2020-11-30 01:15:00|17509.8|17505.8|17509.8|17505.8|17512.9|17508.9|17506.7|17502.7|150
1606699200000|2020-11-30 01:20:00|17506.7|17502.7|17506.7|17502.7|17506.7|17502.7|17506.7|17502.7|60
1606699500000|2020-11-30 01:25:00|17505.1|17501.1|17503.6|17499.6|17506.7|17502.7|17503.6|17499.6|66
1606699800000|2020-11-30 01:30:00|17506.7|17502.7|17506.7|17502.7|17506.7|17502.7|17503.6|17499.6|29
1606700100000|2020-11-30 01:35:00|17503.6|17499.6|17503.6|17499.6|17506.7|17502.7|17503.6|17499.6|15
1606700400000|2020-11-30 01:40:00|17506.7|17502.7|17506.7|17502.7|17506.7|17502.7|17506.7|17502.7|23
1606700700000|2020-11-30 01:45:00|17509.8|17505.8|17509.8|17505.8|17509.8|17505.8|17509.8|17505.8|20
1606701000000|2020-11-30 01:50:00|17506.7|17502.7|17509.8|17505.8|17509.8|17505.8|17506.7|17502.7|9
1606701300000|2020-11-30 01:55:00|17506.7|17502.7|17509.8|17505.8|17509.8|17505.8|17506.7|17502.7|116
1606701600000|2020-11-30 02:00:00|17512.9|17508.9|17509.8|17505.8|17512.9|17508.9|17509.8|17505.8|122
1606701900000|2020-11-30 02:05:00|||||||||20
1606702200000|2020-11-30 02:10:00|||||||||20
1606702500000|2020-11-30 02:15:00|17511.4|17507.4|17512.9|17508.9|17512.9|17508.9|17509.8|17505.8|56
1606702800000|2020-11-30 02:20:00|17516.1|17512.1|17516.1|17512.1|17516.1|17512.1|17512.9|17508.9|394
1606703100000|2020-11-30 02:25:00|17512.9|17508.9|17512.9|17508.9|17512.9|17508.9|17512.9|17508.9|158
1606703400000|2020-11-30 02:30:00|||||||||8
1606703700000|2020-11-30 02:35:00|17516.1|17512.1|17512.9|17508.9|17516.1|17512.1|17512.9|17508.9|63
1606704000000|2020-11-30 02:40:00|17509.8|17505.8|17509.8|17505.8|17509.8|17505.8|17509.8|17505.8|130
1606704300000|2020-11-30 02:45:00|||||||||58
1606704600000|2020-11-30 02:50:00|||||||||19
1606704900000|2020-11-30 02:55:00|17506.7|17502.7|17506.7|17502.7|17509.8|17505.8|17506.7|17502.7|27
1606705200000|2020-11-30 03:00:00|17508.3|17504.3|17509.8|17505.8|17511.4|17507.4|17506.7|17502.7|463
1606705500000|2020-11-30 03:05:00|17512.9|17508.9|17512.9|17508.9|17512.9|17508.9|17512.9|17508.9|95
1606705800000|2020-11-30 03:10:00|||||||||9
1606706100000|2020-11-30 03:15:00|||||||||3
1606706400000|2020-11-30 03:20:00|||||||||27
1606706700000|2020-11-30 03:25:00|17516.1|17512.1|17519.2|17515.2|17522.3|17518.3|17516.1|17512.1|457
1606707000000|2020-11-30 03:30:00|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|154
1606707300000|2020-11-30 03:35:00|17525.4|17521.4|17519.2|17515.2|17525.4|17521.4|17519.2|17515.2|228
1606707600000|2020-11-30 03:40:00|||||||||14
1606707900000|2020-11-30 03:45:00|17516.1|17512.1|17512.9|17508.9|17516.1|17512.1|17512.9|17508.9|118
1606708200000|2020-11-30 03:50:00|17516.1|17512.1|17516.1|17512.1|17516.1|17512.1|17516.1|17512.1|29
1606708500000|2020-11-30 03:55:00|||||||||19
1606708800000|2020-11-30 04:00:00|||||||||31
1606709100000|2020-11-30 04:05:00|17519.2|17515.2|17522.3|17518.3|17522.3|17518.3|17519.2|17515.2|183
1606709400000|2020-11-30 04:10:00|17525.4|17521.4|17522.3|17518.3|17525.4|17521.4|17522.3|17518.3|97
1606709700000|2020-11-30 04:15:00|17519.2|17515.2|17522.3|17518.3|17522.3|17518.3|17519.2|17515.2|127
1606710000000|2020-11-30 04:20:00|||||||||18
1606710300000|2020-11-30 04:25:00|17525.4|17521.4|17522.3|17518.3|17525.4|17521.4|17522.3|17518.3|188
1606710600000|2020-11-30 04:30:00|17519.2|17515.2|17522.3|17518.3|17522.3|17518.3|17519.2|17515.2|97
1606710900000|2020-11-30 04:35:00|17519.2|17515.2|17516.1|17512.1|17519.2|17515.2|17516.1|17512.1|115
1606711200000|2020-11-30 04:40:00|17519.2|17515.2|17516.1|17512.1|17519.2|17515.2|17516.1|17512.1|26
1606711500000|2020-11-30 04:45:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17516.1|17512.1|81
1606711800000|2020-11-30 04:50:00|17517.6|17513.6|17512.9|17508.9|17519.2|17515.2|17512.9|17508.9|256
1606712100000|2020-11-30 04:55:00|||||||||131
1606712400000|2020-11-30 05:00:00|17514.5|17510.5|17512.9|17508.9|17516.1|17512.1|17512.9|17508.9|146
1606712700000|2020-11-30 05:05:00|17514.5|17510.5|17522.3|17518.3|17522.3|17518.3|17514.5|17510.5|116
1606713000000|2020-11-30 05:10:00|17519.2|17515.2|17522.3|17518.3|17522.3|17518.3|17519.2|17515.2|39
1606713300000|2020-11-30 05:15:00|17520.8|17516.8|17522.3|17518.3|17522.3|17518.3|17520.8|17516.8|21
1606713600000|2020-11-30 05:20:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|7
1606713900000|2020-11-30 05:25:00|17522.3|17518.3|17519.2|17515.2|17522.3|17518.3|17519.2|17515.2|128
1606714200000|2020-11-30 05:30:00|||||||||155
1606714500000|2020-11-30 05:35:00|||||||||2
1606714800000|2020-11-30 05:40:00|17522.3|17518.3|17522.3|17518.3|17525.4|17521.4|17522.3|17518.3|145
1606715100000|2020-11-30 05:45:00|||||||||173
1606715400000|2020-11-30 05:50:00|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|17522.3|17518.3|187
1606715700000|2020-11-30 05:55:00|17528.6|17524.6|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|370
1606716000000|2020-11-30 06:00:00|17527|17523|17525.4|17521.4|17527|17523|17525.4|17521.4|71
1606716300000|2020-11-30 06:05:00|||||||||23
1606716600000|2020-11-30 06:10:00|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|24
1606716900000|2020-11-30 06:15:00|17525.4|17521.4|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|105
1606717200000|2020-11-30 06:20:00|17525.4|17521.4|17525.4|17521.4|17527|17523|17525.4|17521.4|182
1606717500000|2020-11-30 06:25:00|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|80
1606717800000|2020-11-30 06:30:00|17525.4|17521.4|17523.9|17519.9|17525.4|17521.4|17522.3|17518.3|138
1606718100000|2020-11-30 06:35:00|17525.4|17521.4|17528.6|17524.6|17528.6|17524.6|17525.4|17521.4|43
1606718400000|2020-11-30 06:40:00|||||||||41
1606718700000|2020-11-30 06:45:00|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|88
1606719000000|2020-11-30 06:50:00|||||||||39
1606719300000|2020-11-30 06:55:00|17522.3|17518.3|17522.3|17518.3|17525.4|17521.4|17522.3|17518.3|142
1606719600000|2020-11-30 07:00:00|17523.9|17519.9|17522.3|17518.3|17523.9|17519.9|17519.2|17515.2|179
1606719900000|2020-11-30 07:05:00|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|17525.4|17521.4|147
1606720200000|2020-11-30 07:10:00|17522.3|17518.3|17519.2|17515.2|17525.4|17521.4|17519.2|17515.2|181
1606720500000|2020-11-30 07:15:00|17522.3|17518.3|17519.2|17515.2|17522.3|17518.3|17519.2|17515.2|85
1606720800000|2020-11-30 07:20:00|17522.3|17518.3|17522.3|17518.3|17522.3|17518.3|17519.2|17515.2|57
1606721100000|2020-11-30 07:25:00|||||||||60
1606721400000|2020-11-30 07:30:00|17520.8|17516.8|17516.1|17512.1|17522.3|17518.3|17516.1|17512.1|347
1606721700000|2020-11-30 07:35:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17516.1|17512.1|106
1606722000000|2020-11-30 07:40:00|17516.1|17512.1|17512.9|17508.9|17519.2|17515.2|17512.9|17508.9|93
1606722300000|2020-11-30 07:45:00|17516.1|17512.1|17512.9|17508.9|17516.1|17512.1|17512.9|17508.9|97
1606722600000|2020-11-30 07:50:00|17516.1|17512.1|17512.9|17508.9|17516.1|17512.1|17512.9|17508.9|71
1606722900000|2020-11-30 07:55:00|17509.8|17505.8|17509.8|17505.8|17509.8|17505.8|17503.6|17499.6|404
1606723200000|2020-11-30 08:00:00|17512.9|17508.9|17512.9|17508.9|17512.9|17508.9|17503.6|17499.6|439
1606723500000|2020-11-30 08:05:00|17516.1|17512.1|17519.2|17515.2|17519.2|17515.2|17509.8|17505.8|230
1606723800000|2020-11-30 08:10:00|17516.1|17512.1|17525.4|17521.4|17525.4|17521.4|17512.9|17508.9|356
1606724100000|2020-11-30 08:15:00|17522.3|17518.3|17531.7|17527.7|17531.7|17527.7|17522.3|17518.3|282
1606724400000|2020-11-30 08:20:00|17530.1|17526.1|17534.8|17530.8|17534.8|17530.8|17528.6|17524.6|211
1606724700000|2020-11-30 08:25:00|17531.7|17527.7|17528.6|17524.6|17531.7|17527.7|17525.4|17521.4|311
1606725000000|2020-11-30 08:30:00|17525.4|17521.4|17516.1|17512.1|17528.6|17524.6|17516.1|17512.1|417
1606725300000|2020-11-30 08:35:00|17512.9|17508.9|17516.1|17512.1|17516.1|17512.1|17506.7|17502.7|436
1606725600000|2020-11-30 08:40:00|17512.9|17508.9|17516.1|17512.1|17519.2|17515.2|17512.9|17508.9|170
1606725900000|2020-11-30 08:45:00|17519.2|17515.2|17519.2|17515.2|17519.2|17515.2|17516.1|17512.1|854
1606726200000|2020-11-30 08:50:00|17516.1|17512.1|17516.1|17512.1|17519.2|17515.2|17516.1|17512.1|405
1606726500000|2020-11-30 08:55:00|17512.9|17508.9|17509.8|17505.8|17512.9|17508.9|17509.8|17505.8|141
1606726800000|2020-11-30 09:00:00|17506.7|17502.7|17500.4|17496.4|17509.8|17505.8|17500.4|17496.4|318
1606727100000|2020-11-30 09:05:00|17503.6|17499.6|17509.8|17505.8|17509.8|17505.8|17503.6|17499.6|372
1606727400000|2020-11-30 09:10:00|17506.7|17502.7|17503.6|17499.6|17509.8|17505.8|17503.6|17499.6|117
1606727700000|2020-11-30 09:15:00|17500.4|17496.4|17503.6|17499.6|17506.7|17502.7|17500.4|17496.4|355
1606728000000|2020-11-30 09:20:00|17506.7|17502.7|17506.7|17502.7|17509.8|17505.8|17506.7|17502.7|125
1606728300000|2020-11-30 09:25:00|17505.1|17501.1|17506.7|17502.7|17506.7|17502.7|17503.6|17499.6|218
1606728600000|2020-11-30 09:30:00|17509.8|17505.8|17509.8|17505.8|17509.8|17505.8|17506.7|17502.7|216
1606728900000|2020-11-30 09:35:00|17506.7|17502.7|17506.7|17502.7|17506.7|17502.7|17505.1|17501.1|197
1606729200000|2020-11-30 09:40:00|17509.8|17505.8|17509.8|17505.8|17509.8|17505.8|17509.8|17505.8|65
1606729500000|2020-11-30 09:45:00|17506.7|17502.7|17509.8|17505.8|17509.8|17505.8|17506.7|17502.7|52
1606729800000|2020-11-30 09:50:00|||||||||63
1606730100000|2020-11-30 09:55:00|17512.9|17508.9|17509.8|17505.8|17512.9|17508.9|17506.7|17502.7|324
1606730400000|2020-11-30 10:00:00|17512.9|17508.9|17509.8|17505.8|17512.9|17508.9|17506.7|17502.7|100
1606730700000|2020-11-30 10:05:00|17512.9|17508.9|17509.8|17505.8|17512.9|17508.9|17509.8|17505.8|216
1606731000000|2020-11-30 10:10:00|17512.9|17508.9|17511.4|17507.4|17512.9|17508.9|17509.8|17505.8|75
1606731300000|2020-11-30 10:15:00|17512.9|17508.9|17509.8|17505.8|17512.9|17508.9|17509.8|17505.8|73
1606731600000|2020-11-30 10:20:00|17512.9|17508.9|17512.9|17508.9|17512.9|17508.9|17509.8|17505.8|80
1606731900000|2020-11-30 10:25:00|17509.8|17505.8|17509.8|17505.8|17512.9|17508.9|17509.8|17505.8|74
1606732200000|2020-11-30 10:30:00|17506.7|17502.7|17509.8|17505.8|17509.8|17505.8|17506.7|17502.7|73
1606732500000|2020-11-30 10:35:00|17512.9|17508.9|17509.8|17505.8|17512.9|17508.9|17509.8|17505.8|60
1606732800000|2020-11-30 10:40:00|17512.9|17508.9|17509.8|17505.8|17512.9|17508.9|17509.8|17505.8|183
1606733100000|2020-11-30 10:45:00|17512.9|17508.9|17512.9|17508.9|17512.9|17508.9|17512.9|17508.9|350
1606733400000|2020-11-30 10:50:00|17509.8|17505.8|17506.7|17502.7|17509.8|17505.8|17506.7|17502.7|140
1606733700000|2020-11-30 10:55:00|17503.6|17499.6|17506.7|17502.7|17506.7|17502.7|17503.6|17499.6|82
1606734000000|2020-11-30 11:00:00|17503.6|17499.6|17503.6|17499.6|17506.7|17502.7|17503.6|17499.6|228
1606734300000|2020-11-30 11:05:00|17502|17498|17500.4|17496.4|17503.6|17499.6|17500.4|17496.4|319
1606734600000|2020-11-30 11:10:00|17497.3|17493.3|17497.3|17493.3|17500.4|17496.4|17494.2|17490.2|397
1606734900000|2020-11-30 11:15:00|17494.2|17490.2|17491.1|17487.1|17497.3|17493.3|17487.9|17483.9|286
1606735200000|2020-11-30 11:20:00|17487.9|17483.9|17484.8|17480.8|17491.1|17487.1|17484.8|17480.8|651
1606735500000|2020-11-30 11:25:00|17487.9|17483.9|17484.8|17480.8|17491.1|17487.1|17483.3|17479.3|311
1606735800000|2020-11-30 11:30:00|17481.7|17477.7|17481.7|17477.7|17484.8|17480.8|17481.7|17477.7|952
1606736100000|2020-11-30 11:35:00|17483.3|17479.3|17475.4|17471.4|17484.8|17480.8|17475.4|17471.4|737
1606736400000|2020-11-30 11:40:00|17478.6|17474.6|17481.7|17477.7|17481.7|17477.7|17478.6|17474.6|280
1606736700000|2020-11-30 11:45:00|17480.1|17476.1|17481.7|17477.7|17484.8|17480.8|17478.6|17474.6|197
1606737000000|2020-11-30 11:50:00|17484.8|17480.8|17481.7|17477.7|17484.8|17480.8|17481.7|17477.7|334
1606737300000|2020-11-30 11:55:00|17484.8|17480.8|17475.4|17471.4|17484.8|17480.8|17475.4|17471.4|142
1606737600000|2020-11-30 12:00:00|17478.6|17474.6|17475.4|17471.4|17478.6|17474.6|17472.3|17468.3|763
1606737900000|2020-11-30 12:05:00|17472.3|17468.3|17475.4|17471.4|17475.4|17471.4|17469.2|17465.2|415
1606738200000|2020-11-30 12:10:00|17472.3|17468.3|17462.9|17458.9|17475.4|17471.4|17462.9|17458.9|740
1606738500000|2020-11-30 12:15:00|17466.1|17462.1|17462.9|17458.9|17466.1|17462.1|17459.8|17455.8|781
1606738800000|2020-11-30 12:20:00|17459.8|17455.8|17459.8|17455.8|17461.4|17457.4|17459.8|17455.8|251
1606739100000|2020-11-30 12:25:00|17462.9|17458.9|17469.2|17465.2|17469.2|17465.2|17462.9|17458.9|633
1606739400000|2020-11-30 12:30:00|17470.8|17466.8|17462.9|17458.9|17472.3|17468.3|17462.9|17458.9|950
1606739700000|2020-11-30 12:35:00|17466.1|17462.1|17469.2|17465.2|17472.3|17468.3|17466.1|17462.1|302
1606740000000|2020-11-30 12:40:00|17472.3|17468.3|17478.6|17474.6|17481.7|17477.7|17472.3|17468.3|897
1606740300000|2020-11-30 12:45:00|17481.7|17477.7|17478.6|17474.6|17481.7|17477.7|17475.4|17471.4|636
1606740600000|2020-11-30 12:50:00|17475.4|17471.4|17472.3|17468.3|17475.4|17471.4|17466.1|17462.1|945
1606740900000|2020-11-30 12:55:00|17475.4|17471.4|17472.3|17468.3|17475.4|17471.4|17472.3|17468.3|239
1606741200000|2020-11-30 13:00:00|17475.4|17471.4|17478.6|17474.6|17478.6|17474.6|17472.3|17468.3|368
1606741500000|2020-11-30 13:05:00|17480.1|17476.1|17491.1|17487.1|17494.2|17490.2|17478.6|17474.6|866
1606741800000|2020-11-30 13:10:00|17487.9|17483.9|17484.8|17480.8|17491.1|17487.1|17484.8|17480.8|800
1606742100000|2020-11-30 13:15:00|17481.7|17477.7|17484.8|17480.8|17487.9|17483.9|17478.6|17474.6|682
1606742400000|2020-11-30 13:20:00|17481.7|17477.7|17466.1|17462.1|17481.7|17477.7|17466.1|17462.1|1615
1606742700000|2020-11-30 13:25:00|17462.9|17458.9|17469.2|17465.2|17470.8|17466.8|17462.9|17458.9|968
1606743000000|2020-11-30 13:30:00|17472.3|17468.3|17475.4|17471.4|17475.4|17471.4|17469.2|17465.2|846
1606743300000|2020-11-30 13:35:00|17472.3|17468.3|17472.3|17468.3|17475.4|17471.4|17472.3|17468.3|160
1606743600000|2020-11-30 13:40:00|17469.2|17465.2|17469.2|17465.2|17472.3|17468.3|17462.9|17458.9|1102
1606743900000|2020-11-30 13:45:00|17472.3|17468.3|17475.4|17471.4|17478.6|17474.6|17472.3|17468.3|430
1606744200000|2020-11-30 13:50:00|17478.6|17474.6|17478.6|17474.6|17481.7|17477.7|17478.6|17474.6|871
1606744500000|2020-11-30 13:55:00|17481.7|17477.7|17475.4|17471.4|17481.7|17477.7|17473.9|17469.9|714
1606744800000|2020-11-30 14:00:00|17478.6|17474.6|17469.2|17465.2|17478.6|17474.6|17466.1|17462.1|1497
1606745100000|2020-11-30 14:05:00|17472.3|17468.3|17478.6|17474.6|17481.7|17477.7|17472.3|17468.3|988
1606745400000|2020-11-30 14:10:00|17475.4|17471.4|17491.1|17487.1|17491.1|17487.1|17475.4|17471.4|1036
1606745700000|2020-11-30 14:15:00|17487.9|17483.9|17484.8|17480.8|17491.1|17487.1|17478.6|17474.6|1002
1606746000000|2020-11-30 14:20:00|17487.9|17483.9|17487.9|17483.9|17491.1|17487.1|17481.7|17477.7|1233
1606746300000|2020-11-30 14:25:00|17491.1|17487.1|17484.8|17480.8|17491.1|17487.1|17481.7|17477.7|1088
1606746600000|2020-11-30 14:30:00|17481.7|17477.7|17466.1|17462.1|17487.9|17483.9|17466.1|17462.1|1476
1606746900000|2020-11-30 14:35:00|17469.2|17465.2|17478.6|17474.6|17481.7|17477.7|17469.2|17465.2|877
1606747200000|2020-11-30 14:40:00|17481.7|17477.7|17478.6|17474.6|17487.9|17483.9|17478.6|17474.6|920
1606747500000|2020-11-30 14:45:00|17481.7|17477.7|17481.7|17477.7|17491.1|17487.1|17478.6|17474.6|1472
1606747800000|2020-11-30 14:50:00|17484.8|17480.8|17472.3|17468.3|17484.8|17480.8|17472.3|17468.3|1309
1606748100000|2020-11-30 14:55:00|17469.2|17465.2|17475.4|17471.4|17478.6|17474.6|17466.1|17462.1|1530
1606748400000|2020-11-30 15:00:00|17478.6|17474.6|17478.6|17474.6|17484.8|17480.8|17475.4|17471.4|821
1606748700000|2020-11-30 15:05:00|17475.4|17471.4|17478.6|17474.6|17481.7|17477.7|17472.3|17468.3|1346
1606749000000|2020-11-30 15:10:00|17475.4|17471.4|17481.7|17477.7|17484.8|17480.8|17475.4|17471.4|794
1606749300000|2020-11-30 15:15:00|17478.6|17474.6|17475.4|17471.4|17481.7|17477.7|17472.3|17468.3|1578
1606749600000|2020-11-30 15:20:00|17472.3|17468.3|17469.2|17465.2|17475.4|17471.4|17466.1|17462.1|530
1606749900000|2020-11-30 15:25:00|17466.1|17462.1|17481.7|17477.7|17487.9|17483.9|17466.1|17462.1|2797
1606750200000|2020-11-30 15:30:00|17478.6|17474.6|17469.2|17465.2|17481.7|17477.7|17466.1|17462.1|4487
1606750500000|2020-11-30 15:35:00|17462.9|17458.9|17472.3|17468.3|17475.4|17471.4|17462.9|17458.9|2554
1606750800000|2020-11-30 15:40:00|17475.4|17471.4|17475.4|17471.4|17478.6|17474.6|17475.4|17471.4|1328
1606751100000|2020-11-30 15:45:00|17478.6|17474.6|17481.7|17477.7|17481.7|17477.7|17475.4|17471.4|1482
1606751400000|2020-11-30 15:50:00|17480.1|17476.1|17478.6|17474.6|17481.7|17477.7|17475.4|17471.4|1010
1606751700000|2020-11-30 15:55:00|17475.4|17471.4|17481.7|17477.7|17481.7|17477.7|17475.4|17471.4|859
1606752000000|2020-11-30 16:00:00|17480.1|17476.1|17475.4|17471.4|17481.7|17477.7|17475.4|17471.4|537
1606752300000|2020-11-30 16:05:00|17478.6|17474.6|17469.2|17465.2|17478.6|17474.6|17466.1|17462.1|986
1606752600000|2020-11-30 16:10:00|17466.1|17462.1|17472.3|17468.3|17475.4|17471.4|17466.1|17462.1|1339
1606752900000|2020-11-30 16:15:00|17469.2|17465.2|17475.4|17471.4|17475.4|17471.4|17467.6|17463.6|918
1606753200000|2020-11-30 16:20:00|17472.3|17468.3|17475.4|17471.4|17475.4|17471.4|17472.3|17468.3|927
1606753500000|2020-11-30 16:25:00|17473.9|17469.9|17475.4|17471.4|17475.4|17471.4|17472.3|17468.3|918
1606753800000|2020-11-30 16:30:00|17473.9|17469.9|17475.4|17471.4|17475.4|17471.4|17469.2|17465.2|229
1606754100000|2020-11-30 16:35:00|17472.3|17468.3|17472.3|17468.3|17475.4|17471.4|17472.3|17468.3|492
1606754400000|2020-11-30 16:40:00|17475.4|17471.4|17469.2|17465.2|17475.4|17471.4|17469.2|17465.2|596
1606754700000|2020-11-30 16:45:00|17466.1|17462.1|17472.3|17468.3|17472.3|17468.3|17466.1|17462.1|759
1606755000000|2020-11-30 16:50:00|17469.2|17465.2|17472.3|17468.3|17472.3|17468.3|17469.2|17465.2|615
1606755300000|2020-11-30 16:55:00|17475.4|17471.4|17475.4|17471.4|17475.4|17471.4|17472.3|17468.3|610
1606755600000|2020-11-30 17:00:00|17478.6|17474.6|17481.7|17477.7|17481.7|17477.7|17478.6|17474.6|1004
1606755900000|2020-11-30 17:05:00|17480.1|17476.1|17478.6|17474.6|17480.1|17476.1|17475.4|17471.4|748
1606756200000|2020-11-30 17:10:00|17481.7|17477.7|17481.7|17477.7|17481.7|17477.7|17478.6|17474.6|439
1606756500000|2020-11-30 17:15:00|||||||||102
1606756800000|2020-11-30 17:20:00|17484.8|17480.8|17484.8|17480.8|17484.8|17480.8|17484.8|17480.8|187
1606757100000|2020-11-30 17:25:00|17481.7|17477.7|17484.8|17480.8|17487.9|17483.9|17481.7|17477.7|767
1606757400000|2020-11-30 17:30:00|17481.7|17477.7|17484.8|17480.8|17484.8|17480.8|17475.4|17471.4|751
1606757700000|2020-11-30 17:35:00|17481.7|17477.7|17484.8|17480.8|17484.8|17480.8|17481.7|17477.7|772
1606758000000|2020-11-30 17:40:00|17481.7|17477.7|17481.7|17477.7|17481.7|17477.7|17478.6|17474.6|632
1606758300000|2020-11-30 17:45:00|17478.6|17474.6|17481.7|17477.7|17484.8|17480.8|17478.6|17474.6|733
1606758600000|2020-11-30 17:50:00|17484.8|17480.8|17484.8|17480.8|17484.8|17480.8|17484.8|17480.8|417
1606758900000|2020-11-30 17:55:00|17481.7|17477.7|17481.7|17477.7|17481.7|17477.7|17478.6|17474.6|186
1606759200000|2020-11-30 18:00:00|17484.8|17480.8|17484.8|17480.8|17484.8|17480.8|17481.7|17477.7|602
1606759500000|2020-11-30 18:05:00|17487.9|17483.9|17487.9|17483.9|17487.9|17483.9|17484.8|17480.8|441
1606759800000|2020-11-30 18:10:00|17489.5|17485.5|17491.1|17487.1|17491.1|17487.1|17487.9|17483.9|578
1606760100000|2020-11-30 18:15:00|17492.6|17488.6|17487.9|17483.9|17494.2|17490.2|17487.9|17483.9|926
1606760400000|2020-11-30 18:20:00|17491.1|17487.1|17494.2|17490.2|17494.2|17490.2|17487.9|17483.9|614
1606760700000|2020-11-30 18:25:00|17491.1|17487.1|17491.1|17487.1|17494.2|17490.2|17487.9|17483.9|469
1606761000000|2020-11-30 18:30:00|17487.9|17483.9|17484.8|17480.8|17487.9|17483.9|17484.8|17480.8|743
1606761300000|2020-11-30 18:35:00|17487.9|17483.9|17494.2|17490.2|17494.2|17490.2|17484.8|17480.8|750
1606761600000|2020-11-30 18:40:00|17497.3|17493.3|17497.3|17493.3|17497.3|17493.3|17494.2|17490.2|381
1606761900000|2020-11-30 18:45:00|17500.4|17496.4|17503.6|17499.6|17506.7|17502.7|17497.3|17493.3|1501
1606762200000|2020-11-30 18:50:00|17500.4|17496.4|17500.4|17496.4|17503.6|17499.6|17497.3|17493.3|1085
1606762500000|2020-11-30 18:55:00|17503.6|17499.6|17503.6|17499.6|17503.6|17499.6|17500.4|17496.4|356
1606762800000|2020-11-30 19:00:00|17500.4|17496.4|17500.4|17496.4|17503.6|17499.6|17497.3|17493.3|384
1606763100000|2020-11-30 19:05:00|17497.3|17493.3|17494.2|17490.2|17500.4|17496.4|17491.1|17487.1|474
1606763400000|2020-11-30 19:10:00|17497.3|17493.3|17497.3|17493.3|17500.4|17496.4|17494.2|17490.2|1307
1606763700000|2020-11-30 19:15:00|17500.4|17496.4|17500.4|17496.4|17500.4|17496.4|17497.3|17493.3|600
1606764000000|2020-11-30 19:20:00|17497.3|17493.3|17497.3|17493.3|17503.6|17499.6|17497.3|17493.3|1122
1606764300000|2020-11-30 19:25:00|17500.4|17496.4|17500.4|17496.4|17500.4|17496.4|17497.3|17493.3|1430
1606764600000|2020-11-30 19:30:00|17497.3|17493.3|17494.2|17490.2|17500.4|17496.4|17494.2|17490.2|881
1606764900000|2020-11-30 19:35:00|17491.1|17487.1|17481.7|17477.7|17494.2|17490.2|17478.6|17474.6|2681
1606765200000|2020-11-30 19:40:00|17484.8|17480.8|17487.9|17483.9|17487.9|17483.9|17484.8|17480.8|1012
1606765500000|2020-11-30 19:45:00|17484.8|17480.8|17478.6|17474.6|17491.1|17487.1|17478.6|17474.6|2689
1606765800000|2020-11-30 19:50:00|17475.4|17471.4|17472.3|17468.3|17481.7|17477.7|17469.2|17465.2|5391
1606766100000|2020-11-30 19:55:00|17475.4|17471.4|17497.3|17493.3|17497.3|17493.3|17472.3|17468.3|7851
1606766400000|2020-11-30 20:00:00|17494.2|17490.2|17491.1|17487.1|17494.2|17490.2|17484.8|17480.8|6029
1606766700000|2020-11-30 20:05:00|17494.2|17490.2|17487.9|17483.9|17494.2|17490.2|17484.8|17480.8|1668
1606767000000|2020-11-30 20:10:00|17491.1|17487.1|17494.2|17490.2|17494.2|17490.2|17491.1|17487.1|990
1606767300000|2020-11-30 20:15:00|17491.1|17487.1|17481.7|17477.7|17494.2|17490.2|17481.7|17477.7|1281
1606767600000|2020-11-30 20:20:00|17484.8|17480.8|17484.8|17480.8|17484.8|17480.8|17481.7|17477.7|624
1606767900000|2020-11-30 20:25:00|17481.7|17477.7|17484.8|17480.8|17487.9|17483.9|17481.7|17477.7|899
1606768200000|2020-11-30 20:30:00|17481.7|17477.7|17475.4|17471.4|17481.7|17477.7|17475.4|17471.4|821
1606768500000|2020-11-30 20:35:00|17472.3|17468.3|17478.6|17474.6|17478.6|17474.6|17472.3|17468.3|1694
1606768800000|2020-11-30 20:40:00|17475.4|17471.4|17475.4|17471.4|17478.6|17474.6|17475.4|17471.4|1095
1606769100000|2020-11-30 20:45:00|17477|17473|17475.4|17471.4|17478.6|17474.6|17472.3|17468.3|1293
1606769400000|2020-11-30 20:50:00|17478.6|17474.6|17472.3|17468.3|17481.7|17477.7|17472.3|17468.3|737
1606769700000|2020-11-30 20:55:00|17469.2|17465.2|17469.2|17465.2|17475.4|17471.4|17469.2|17465.2|1796
1606770000000|2020-11-30 21:00:00|17472.3|17468.3|17478.6|17474.6|17481.7|17477.7|17469.2|17465.2|1205
1606770300000|2020-11-30 21:05:00|17481.7|17477.7|17484.8|17480.8|17484.8|17480.8|17481.7|17477.7|910
1606770600000|2020-11-30 21:10:00|17487.9|17483.9|17484.8|17480.8|17487.9|17483.9|17484.8|17480.8|768
1606770900000|2020-11-30 21:15:00|17481.7|17477.7|17487.9|17483.9|17487.9|17483.9|17481.7|17477.7|703
1606771200000|2020-11-30 21:20:00|17491.1|17487.1|17491.1|17487.1|17491.1|17487.1|17487.9|17483.9|423
1606771500000|2020-11-30 21:25:00|17489.5|17485.5|17494.2|17490.2|17494.2|17490.2|17487.9|17483.9|1255
1606771800000|2020-11-30 21:30:00|17492.6|17488.6|17497.3|17493.3|17497.3|17493.3|17491.1|17487.1|506
1606772100000|2020-11-30 21:35:00|17494.2|17490.2|17491.1|17487.1|17497.3|17493.3|17491.1|17487.1|1272
1606772400000|2020-11-30 21:40:00|17494.2|17490.2|17497.3|17493.3|17500.4|17496.4|17491.1|17487.1|1071
1606772700000|2020-11-30 21:45:00|17494.2|17490.2|17500.4|17496.4|17500.4|17496.4|17494.2|17490.2|536
1606773000000|2020-11-30 21:50:00|||||||||588
1606773300000|2020-11-30 21:55:00|17502|17498|17500.4|17496.4|17503.6|17499.6|17500.4|17496.4|768
1606777200000|2020-11-30 23:00:00|17502|17498|17500.4|17496.4|17503.6|17499.6|17500.4|17496.4|188
1606777500000|2020-11-30 23:05:00|17497.3|17493.3|17500.4|17496.4|17500.4|17496.4|17497.3|17493.3|253
1606777800000|2020-11-30 23:10:00|17503.6|17499.6|17500.4|17496.4|17503.6|17499.6|17500.4|17496.4|120
1606778100000|2020-11-30 23:15:00|17503.6|17499.6|17503.6|17499.6|17503.6|17499.6|17500.4|17496.4|107
1606778400000|2020-11-30 23:20:00|||||||||67
1606778700000|2020-11-30 23:25:00|17505.1|17501.1|17503.6|17499.6|17506.7|17502.7|17503.6|17499.6|61
1606779000000|2020-11-30 23:30:00|17500.4|17496.4|17487.9|17483.9|17500.4|17496.4|17487.9|17483.9|318
1606779300000|2020-11-30 23:35:00|17491.1|17487.1|17491.1|17487.1|17494.2|17490.2|17491.1|17487.1|206
1606779600000|2020-11-30 23:40:00|17494.2|17490.2|17494.2|17490.2|17494.2|17490.2|17491.1|17487.1|128
1606779900000|2020-11-30 23:45:00|17491.1|17487.1|17494.2|17490.2|17497.3|17493.3|17491.1|17487.1|418
1606780200000|2020-11-30 23:50:00|17491.1|17487.1|17491.1|17487.1|17494.2|17490.2|17491.1|17487.1|121
1606780500000|2020-11-30 23:55:00|17487.9|17483.9|17487.9|17483.9|17491.1|17487.1|17484.8|17480.8|153
1606780800000|2020-12-01 00:00:00|17484.8|17480.8|17486.4|17482.4|17487.9|17483.9|17484.8|17480.8|54
1606781100000|2020-12-01 00:05:00|17487.9|17483.9|17481.7|17477.7|17487.9|17483.9|17480.1|17476.1|243
1606781400000|2020-12-01 00:10:00|17478.6|17474.6|17478.6|17474.6|17481.7|17477.7|17478.6|17474.6|238
1606781700000|2020-12-01 00:15:00|17481.7|17477.7|17478.6|17474.6|17481.7|17477.7|17478.6|17474.6|148
1606782000000|2020-12-01 00:20:00|17481.7|17477.7|17478.6|17474.6|17481.7|17477.7|17478.6|17474.6|75
1606782300000|2020-12-01 00:25:00|17475.4|17471.4|17475.4|17471.4|17475.4|17471.4|17475.4|17471.4|7
1606782600000|2020-12-01 00:30:00|17478.6|17474.6|17478.6|17474.6|17480.1|17476.1|17477|17473|58
1606782900000|2020-12-01 00:35:00|17480.1|17476.1|17478.6|17474.6|17481.7|17477.7|17478.6|17474.6|57
1606783200000|2020-12-01 00:40:00|17480.1|17476.1|17472.3|17468.3|17481.7|17477.7|17472.3|17468.3|192
1606783500000|2020-12-01 00:45:00|||||||||22
1606783800000|2020-12-01 00:50:00|||||||||80
1606784100000|2020-12-01 00:55:00|17478.6|17474.6|17478.6|17474.6|17478.6|17474.6|17475.4|17471.4|269
1606784400000|2020-12-01 01:00:00|17475.4|17471.4|17475.4|17471.4|17478.6|17474.6|17475.4|17471.4|204
1606784700000|2020-12-01 01:05:00|17472.3|17468.3|17472.3|17468.3|17475.4|17471.4|17472.3|17468.3|104
1606785000000|2020-12-01 01:10:00|17475.4|17471.4|17478.6|17474.6|17478.6|17474.6|17472.3|17468.3|223
1606785300000|2020-12-01 01:15:00|17480.1|17476.1|17481.7|17477.7|17481.7|17477.7|17478.6|17474.6|287
1606785600000|2020-12-01 01:20:00|||||||||5
1606785900000|2020-12-01 01:25:00|17480.1|17476.1|17481.7|17477.7|17481.7|17477.7|17478.6|17474.6|56
1606786200000|2020-12-01 01:30:00|17484.8|17480.8|17484.8|17480.8|17484.8|17480.8|17484.8|17480.8|91
1606786500000|2020-12-01 01:35:00|17483.3|17479.3|17486.4|17482.4|17487.9|17483.9|17483.3|17479.3|187
1606786800000|2020-12-01 01:40:00|17487.9|17483.9|17481.7|17477.7|17487.9|17483.9|17481.7|17477.7|70
1606787100000|2020-12-01 01:45:00|17480.1|17476.1|17478.6|17474.6|17481.7|17477.7|17478.6|17474.6|146
1606787400000|2020-12-01 01:50:00|17481.7|17477.7|17481.7|17477.7|17481.7|17477.7|17478.6|17474.6|138
1606787700000|2020-12-01 01:55:00|17478.6|17474.6|17481.7|17477.7|17481.7|17477.7|17478.6|17474.6|156
1606788000000|2020-12-01 02:00:00|17480.1|17476.1|17478.6|17474.6|17480.1|17476.1|17478.6|17474.6|95
1606788300000|2020-12-01 02:05:00|17475.4|17471.4|17475.4|17471.4|17478.6|17474.6|17475.4|17471.4|158
1606788600000|2020-12-01 02:10:00|17478.6|17474.6|17478.6|17474.6|17478.6|17474.6|17478.6|17474.6|47
1606788900000|2020-12-01 02:15:00|17475.4|17471.4|17475.4|17471.4|17475.4|17471.4|17475.4|17471.4|7
1606789200000|2020-12-01 02:20:00|||||||||7
1606789500000|2020-12-01 02:25:00|17478.6|17474.6|17481.7|17477.7|17481.7|17477.7|17478.6|17474.6|164
1606789800000|2020-12-01 02:30:00|17484.8|17480.8|17484.8|17480.8|17484.8|17480.8|17484.8|17480.8|43
1606790100000|2020-12-01 02:35:00|||||||||82
1606790400000|2020-12-01 02:40:00|||||||||26
1606790700000|2020-12-01 02:45:00|17487.9|17483.9|17487.9|17483.9|17487.9|17483.9|17484.8|17480.8|113
1606791000000|2020-12-01 02:50:00|17486.4|17482.4|17487.9|17483.9|17487.9|17483.9|17484.8|17480.8|27
1606791300000|2020-12-01 02:55:00|||||||||9
1606791600000|2020-12-01 03:00:00|||||||||19
1606791900000|2020-12-01 03:05:00|||||||||8
1606792200000|2020-12-01 03:10:00|17484.8|17480.8|17487.9|17483.9|17487.9|17483.9|17484.8|17480.8|220
1606792500000|2020-12-01 03:15:00|17484.8|17480.8|17481.7|17477.7|17484.8|17480.8|17478.6|17474.6|337
1606792800000|2020-12-01 03:20:00|17484.8|17480.8|17484.8|17480.8|17484.8|17480.8|17484.8|17480.8|80
1606793100000|2020-12-01 03:25:00|17487.9|17483.9|17487.9|17483.9|17487.9|17483.9|17487.9|17483.9|182
1606793400000|2020-12-01 03:30:00|17486.4|17482.4|17484.8|17480.8|17487.9|17483.9|17484.8|17480.8|62
1606793700000|2020-12-01 03:35:00|17481.7|17477.7|17481.7|17477.7|17484.8|17480.8|17481.7|17477.7|37
1606794000000|2020-12-01 03:40:00|17484.8|17480.8|17484.8|17480.8|17484.8|17480.8|17484.8|17480.8|73
1606794300000|2020-12-01 03:45:00|||||||||2
1606794600000|2020-12-01 03:50:00|||||||||65
1606794900000|2020-12-01 03:55:00|||||||||29
1606795200000|2020-12-01 04:00:00|17481.7|17477.7|17478.6|17474.6|17481.7|17477.7|17478.6|17474.6|56
1606795500000|2020-12-01 04:05:00|||||||||16
1606795800000|2020-12-01 04:10:00|||||||||7
1606796100000|2020-12-01 04:15:00|||||||||2
1606796400000|2020-12-01 04:20:00|||||||||3
1606796700000|2020-12-01 04:25:00|17481.7|17477.7|17481.7|17477.7|17481.7|17477.7|17478.6|17474.6|47
1606797000000|2020-12-01 04:30:00|17484.8|17480.8|17484.8|17480.8|17484.8|17480.8|17481.7|17477.7|52
1606797300000|2020-12-01 04:35:00|17487.9|17483.9|17487.9|17483.9|17487.9|17483.9|17487.9|17483.9|40
1606797600000|2020-12-01 04:40:00|17491.1|17487.1|17484.8|17480.8|17491.1|17487.1|17484.8|17480.8|356
1606797900000|2020-12-01 04:45:00|||||||||90
1606798200000|2020-12-01 04:50:00|||||||||8
1606798500000|2020-12-01 04:55:00|17487.9|17483.9|17487.9|17483.9|17487.9|17483.9|17487.9|17483.9|30
1606798800000|2020-12-01 05:00:00|17486.4|17482.4|17484.8|17480.8|17487.9|17483.9|17484.8|17480.8|110
1606799100000|2020-12-01 05:05:00|||||||||2
1606799400000|2020-12-01 05:10:00|17487.9|17483.9|17484.8|17480.8|17487.9|17483.9|17484.8|17480.8|59
1606799700000|2020-12-01 05:15:00|||||||||24
1606800000000|2020-12-01 05:20:00|17483.3|17479.3|17484.8|17480.8|17484.8|17480.8|17483.3|17479.3|187
1606800300000|2020-12-01 05:25:00|17487.9|17483.9|17487.9|17483.9|17487.9|17483.9|17487.9|17483.9|60
1606800600000|2020-12-01 05:30:00|||||||||12
1606800900000|2020-12-01 05:35:00|17484.8|17480.8|17484.8|17480.8|17484.8|17480.8|17484.8|17480.8|50
1606801200000|2020-12-01 05:40:00|||||||||2
1606801500000|2020-12-01 05:45:00|17487.9|17483.9|17491.1|17487.1|17491.1|17487.1|17487.9|17483.9|151
1606801800000|2020-12-01 05:50:00|17492.6|17488.6|17491.1|17487.1|17494.2|17490.2|17491.1|17487.1|377
1606802100000|2020-12-01 05:55:00|17492.6|17488.6|17491.1|17487.1|17494.2|17490.2|17491.1|17487.1|69
1606802400000|2020-12-01 06:00:00|17494.2|17490.2|17494.2|17490.2|17494.2|17490.2|17494.2|17490.2|6
1606802700000|2020-12-01 06:05:00|17491.1|17487.1|17491.1|17487.1|17494.2|17490.2|17491.1|17487.1|93
1606803300000|2020-12-01 06:15:00|17487.9|17483.9|17487.9|17483.9|17487.9|17483.9|17487.9|17483.9|62
1606803600000|2020-12-01 06:20:00|17491.1|17487.1|17487.9|17483.9|17491.1|17487.1|17487.9|17483.9|107
1606803900000|2020-12-01 06:25:00|17491.1|17487.1|17491.1|17487.1|17491.1|17487.1|17487.9|17483.9|151
1606804200000|2020-12-01 06:30:00|||||||||22
1606804500000|2020-12-01 06:35:00|17487.9|17483.9|17491.1|17487.1|17491.1|17487.1|17487.9|17483.9|76
1606804800000|2020-12-01 06:40:00|||||||||14
1606805100000|2020-12-01 06:45:00|17492.6|17488.6|17494.2|17490.2|17494.2|17490.2|17491.1|17487.1|27
1606805400000|2020-12-01 06:50:00|||||||||28
1606805700000|2020-12-01 06:55:00|||||||||6
1606806000000|2020-12-01 07:00:00|17497.3|17493.3|17497.3|17493.3|17497.3|17493.3|17497.3|17493.3|83
1606806300000|2020-12-01 07:05:00|17500.4|17496.4|17512.9|17508.9|17516.1|17512.1|17497.3|17493.3|520
1606806600000|2020-12-01 07:10:00|17509.8|17505.8|17509.8|17505.8|17509.8|17505.8|17506.7|17502.7|194
1606806900000|2020-12-01 07:15:00|17506.7|17502.7|17506.7|17502.7|17506.7|17502.7|17506.7|17502.7|47
1606807200000|2020-12-01 07:20:00|17509.8|17505.8|17506.7|17502.7|17509.8|17505.8|17503.6|17499.6|157
1606807500000|2020-12-01 07:25:00|17509.8|17505.8|17512.9|17508.9|17512.9|17508.9|17509.8|17505.8|132
1606807800000|2020-12-01 07:30:00|17509.8|17505.8|17506.7|17502.7|17509.8|17505.8|17506.7|17502.7|119
1606808100000|2020-12-01 07:35:00|17503.6|17499.6|17503.6|17499.6|17506.7|17502.7|17503.6|17499.6|283
1606808400000|2020-12-01 07:40:00|17500.4|17496.4|17500.4|17496.4|17500.4|17496.4|17500.4|17496.4|101
1606808700000|2020-12-01 07:45:00|17497.3|17493.3|17497.3|17493.3|17497.3|17493.3|17497.3|17493.3|287
1606809000000|2020-12-01 07:50:00|||||||||82
1606809300000|2020-12-01 07:55:00|17500.4|17496.4|17506.7|17502.7|17506.7|17502.7|17500.4|17496.4|206
1606809600000|2020-12-01 08:00:00|17503.6|17499.6|17509.8|17505.8|17512.9|17508.9|17500.4|17496.4|460
1606809900000|2020-12-01 08:05:00|17506.7|17502.7|17506.7|17502.7|17509.8|17505.8|17503.6|17499.6|235
1606810200000|2020-12-01 08:10:00|17503.6|17499.6|17503.6|17499.6|17503.6|17499.6|17503.6|17499.6|421
1606810500000|2020-12-01 08:15:00|17500.4|17496.4|17497.3|17493.3|17500.4|17496.4|17497.3|17493.3|394
1606810800000|2020-12-01 08:20:00|17500.4|17496.4|17500.4|17496.4|17500.4|17496.4|17497.3|17493.3|186
1606811100000|2020-12-01 08:25:00|17497.3|17493.3|17500.4|17496.4|17500.4|17496.4|17497.3|17493.3|186
1606811400000|2020-12-01 08:30:00|17503.6|17499.6|17497.3|17493.3|17503.6|17499.6|17494.2|17490.2|169
1606811700000|2020-12-01 08:35:00|17494.2|17490.2|17491.1|17487.1|17494.2|17490.2|17491.1|17487.1|273
1606812000000|2020-12-01 08:40:00|17492.6|17488.6|17491.1|17487.1|17494.2|17490.2|17491.1|17487.1|355
1606812300000|2020-12-01 08:45:00|17487.9|17483.9|17487.9|17483.9|17487.9|17483.9|17487.9|17483.9|104
1606812600000|2020-12-01 08:50:00|17484.8|17480.8|17484.8|17480.8|17487.9|17483.9|17484.8|17480.8|324
1606812900000|2020-12-01 08:55:00|17487.9|17483.9|17484.8|17480.8|17487.9|17483.9|17484.8|17480.8|315
1606813200000|2020-12-01 09:00:00|17481.7|17477.7|17487.9|17483.9|17491.1|17487.1|17481.7|17477.7|236
1606813500000|2020-12-01 09:05:00|17484.8|17480.8|17475.4|17471.4|17484.8|17480.8|17475.4|17471.4|107
1606813800000|2020-12-01 09:10:00|17472.3|17468.3|17466.1|17462.1|17472.3|17468.3|17462.9|17458.9|543
1606814100000|2020-12-01 09:15:00|17462.9|17458.9|17466.1|17462.1|17466.1|17462.1|17459.8|17455.8|424
1606814400000|2020-12-01 09:20:00|17462.9|17458.9|17459.8|17455.8|17466.1|17462.1|17459.8|17455.8|272
1606814700000|2020-12-01 09:25:00|17456.7|17452.7|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|645
1606815000000|2020-12-01 09:30:00|17456.7|17452.7|17459.8|17455.8|17462.9|17458.9|17456.7|17452.7|298
1606815300000|2020-12-01 09:35:00|17456.7|17452.7|17456.7|17452.7|17459.8|17455.8|17453.6|17449.6|302
1606815600000|2020-12-01 09:40:00|17459.8|17455.8|17453.6|17449.6|17459.8|17455.8|17450.4|17446.4|172
1606815900000|2020-12-01 09:45:00|17450.4|17446.4|17450.4|17446.4|17453.6|17449.6|17447.3|17443.3|536
1606816200000|2020-12-01 09:50:00|17447.3|17443.3|17437.9|17433.9|17450.4|17446.4|17434.8|17430.8|1009
1606816500000|2020-12-01 09:55:00|17436.4|17432.4|17444.2|17440.2|17444.2|17440.2|17434.8|17430.8|808
1606816800000|2020-12-01 10:00:00|17441.1|17437.1|17441.1|17437.1|17450.4|17446.4|17441.1|17437.1|566
1606817100000|2020-12-01 10:05:00|17437.9|17433.9|17444.2|17440.2|17444.2|17440.2|17437.9|17433.9|267
1606817400000|2020-12-01 10:10:00|17447.3|17443.3|17447.3|17443.3|17450.4|17446.4|17444.2|17440.2|687
1606817700000|2020-12-01 10:15:00|17444.2|17440.2|17447.3|17443.3|17450.4|17446.4|17444.2|17440.2|437
1606818000000|2020-12-01 10:20:00|17444.2|17440.2|17450.4|17446.4|17450.4|17446.4|17444.2|17440.2|272
1606818300000|2020-12-01 10:25:00|||||||||199
1606818600000|2020-12-01 10:30:00|17453.6|17449.6|17450.4|17446.4|17453.6|17449.6|17450.4|17446.4|284
1606818900000|2020-12-01 10:35:00|17447.3|17443.3|17456.7|17452.7|17456.7|17452.7|17447.3|17443.3|551
1606819200000|2020-12-01 10:40:00|17455.1|17451.1|17456.7|17452.7|17459.8|17455.8|17453.6|17449.6|239
1606819500000|2020-12-01 10:45:00|17453.6|17449.6|17450.4|17446.4|17456.7|17452.7|17450.4|17446.4|147
1606819800000|2020-12-01 10:50:00|17453.6|17449.6|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|190
1606820100000|2020-12-01 10:55:00|17452|17448|17450.4|17446.4|17453.6|17449.6|17450.4|17446.4|176
1606820400000|2020-12-01 11:00:00|17453.6|17449.6|17447.3|17443.3|17453.6|17449.6|17447.3|17443.3|217
1606820700000|2020-12-01 11:05:00|17450.4|17446.4|17456.7|17452.7|17459.8|17455.8|17450.4|17446.4|261
1606821000000|2020-12-01 11:10:00|17453.6|17449.6|17450.4|17446.4|17453.6|17449.6|17450.4|17446.4|470
1606821300000|2020-12-01 11:15:00|17453.6|17449.6|17447.3|17443.3|17453.6|17449.6|17444.2|17440.2|711
1606821600000|2020-12-01 11:20:00|17448.9|17444.9|17450.4|17446.4|17450.4|17446.4|17444.2|17440.2|299
1606821900000|2020-12-01 11:25:00|17447.3|17443.3|17447.3|17443.3|17450.4|17446.4|17447.3|17443.3|352
1606822200000|2020-12-01 11:30:00|17450.4|17446.4|17450.4|17446.4|17453.6|17449.6|17447.3|17443.3|247
1606822500000|2020-12-01 11:35:00|17447.3|17443.3|17447.3|17443.3|17450.4|17446.4|17447.3|17443.3|109
1606822800000|2020-12-01 11:40:00|17444.2|17440.2|17447.3|17443.3|17447.3|17443.3|17444.2|17440.2|110
1606823100000|2020-12-01 11:45:00|17450.4|17446.4|17453.6|17449.6|17453.6|17449.6|17450.4|17446.4|225
1606823400000|2020-12-01 11:50:00|17456.7|17452.7|17456.7|17452.7|17456.7|17452.7|17453.6|17449.6|213
1606823700000|2020-12-01 11:55:00|17453.6|17449.6|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|306
1606824000000|2020-12-01 12:00:00|17455.1|17451.1|17461.4|17457.4|17462.9|17458.9|17453.6|17449.6|292
1606824300000|2020-12-01 12:05:00|17462.9|17458.9|17459.8|17455.8|17462.9|17458.9|17456.7|17452.7|158
1606824600000|2020-12-01 12:10:00|17458.3|17454.3|17453.6|17449.6|17458.3|17454.3|17453.6|17449.6|229
1606824900000|2020-12-01 12:15:00|17450.4|17446.4|17462.9|17458.9|17462.9|17458.9|17450.4|17446.4|524
1606825200000|2020-12-01 12:20:00|17459.8|17455.8|17462.9|17458.9|17462.9|17458.9|17456.7|17452.7|334
1606825500000|2020-12-01 12:25:00|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|17466.1|17462.1|177
1606825800000|2020-12-01 12:30:00|17462.9|17458.9|17456.7|17452.7|17466.1|17462.1|17456.7|17452.7|206
1606826100000|2020-12-01 12:35:00|17459.8|17455.8|17459.8|17455.8|17459.8|17455.8|17456.7|17452.7|282
1606826400000|2020-12-01 12:40:00|17456.7|17452.7|17459.8|17455.8|17459.8|17455.8|17456.7|17452.7|119
1606826700000|2020-12-01 12:45:00|17456.7|17452.7|17453.6|17449.6|17456.7|17452.7|17453.6|17449.6|345
1606827000000|2020-12-01 12:50:00|17456.7|17452.7|17447.3|17443.3|17456.7|17452.7|17447.3|17443.3|367
1606827300000|2020-12-01 12:55:00|17444.2|17440.2|17441.1|17437.1|17447.3|17443.3|17441.1|17437.1|187
1606827600000|2020-12-01 13:00:00|17444.2|17440.2|17441.1|17437.1|17444.2|17440.2|17441.1|17437.1|263
1606827900000|2020-12-01 13:05:00|17437.9|17433.9|17447.3|17443.3|17447.3|17443.3|17437.9|17433.9|681
1606828200000|2020-12-01 13:10:00|17444.2|17440.2|17441.1|17437.1|17447.3|17443.3|17437.9|17433.9|610
1606828500000|2020-12-01 13:15:00|17444.2|17440.2|17450.4|17446.4|17450.4|17446.4|17439.5|17435.5|1016
1606828800000|2020-12-01 13:20:00|17447.3|17443.3|17447.3|17443.3|17447.3|17443.3|17437.9|17433.9|1181
1606829100000|2020-12-01 13:25:00|17445.8|17441.8|17444.2|17440.2|17447.3|17443.3|17441.1|17437.1|1163
1606829400000|2020-12-01 13:30:00|17441.1|17437.1|17434.8|17430.8|17444.2|17440.2|17434.8|17430.8|927
1606829700000|2020-12-01 13:35:00|17431.7|17427.7|17419.2|17415.2|17431.7|17427.7|17419.2|17415.2|1707
1606830000000|2020-12-01 13:40:00|17416.1|17412.1|17409.8|17405.8|17419.2|17415.2|17406.7|17402.7|1491
1606830300000|2020-12-01 13:45:00|17406.7|17402.7|17419.2|17415.2|17419.2|17415.2|17400.4|17396.4|2487
1606830600000|2020-12-01 13:50:00|17416.1|17412.1|17416.1|17412.1|17419.2|17415.2|17409.8|17405.8|1368
1606830900000|2020-12-01 13:55:00|17412.9|17408.9|17400.4|17396.4|17419.2|17415.2|17400.4|17396.4|1617
1606831200000|2020-12-01 14:00:00|17403.6|17399.6|17400.4|17396.4|17403.6|17399.6|17391.1|17387.1|1934
1606831500000|2020-12-01 14:05:00|17403.6|17399.6|17394.2|17390.2|17403.6|17399.6|17394.2|17390.2|1082
1606831800000|2020-12-01 14:10:00|17391.1|17387.1|17391.1|17387.1|17394.2|17390.2|17381.7|17377.7|1313
1606832100000|2020-12-01 14:15:00|17387.9|17383.9|17391.1|17387.1|17391.1|17387.1|17387.9|17383.9|640
1606832400000|2020-12-01 14:20:00|17394.2|17390.2|17391.1|17387.1|17394.2|17390.2|17387.9|17383.9|1142
1606832700000|2020-12-01 14:25:00|17387.9|17383.9|17378.6|17374.6|17391.1|17387.1|17378.6|17374.6|2086
1606833000000|2020-12-01 14:30:00|17375.4|17371.4|17366.1|17362.1|17381.7|17377.7|17362.9|17358.9|3035
1606833300000|2020-12-01 14:35:00|17369.2|17365.2|17378.6|17374.6|17384.8|17380.8|17362.9|17358.9|4461
1606833600000|2020-12-01 14:40:00|17381.7|17377.7|17384.8|17380.8|17387.9|17383.9|17375.4|17371.4|838
1606833900000|2020-12-01 14:45:00|17381.7|17377.7|17375.4|17371.4|17384.8|17380.8|17372.3|17368.3|2096
1606834200000|2020-12-01 14:50:00|17378.6|17374.6|17366.1|17362.1|17378.6|17374.6|17362.9|17358.9|3158
1606834500000|2020-12-01 14:55:00|17364.5|17360.5|17353.6|17349.6|17366.1|17362.1|17350.4|17346.4|2676
1606834800000|2020-12-01 15:00:00|17352|17348|17353.6|17349.6|17366.1|17362.1|17352|17348|2336
1606835100000|2020-12-01 15:05:00|17356.7|17352.7|17331.7|17327.7|17356.7|17352.7|17331.7|17327.7|3816
1606835400000|2020-12-01 15:10:00|17334.8|17330.8|17312.9|17308.9|17334.8|17330.8|17312.9|17308.9|3288
1606835700000|2020-12-01 15:15:00|17309.8|17305.8|17306.7|17302.7|17325.4|17321.4|17303.6|17299.6|3369
1606836000000|2020-12-01 15:20:00|17309.8|17305.8|17312.9|17308.9|17319.2|17315.2|17306.7|17302.7|2696
1606836300000|2020-12-01 15:25:00|17309.8|17305.8|17316.1|17312.1|17322.3|17318.3|17306.7|17302.7|2049
1606836600000|2020-12-01 15:30:00|17319.2|17315.2|17297.3|17293.3|17319.2|17315.2|17294.2|17290.2|1946
1606836900000|2020-12-01 15:35:00|17294.2|17290.2|17300.4|17296.4|17303.6|17299.6|17287.9|17283.9|2605
1606837200000|2020-12-01 15:40:00|17297.3|17293.3|17312.9|17308.9|17316.1|17312.1|17297.3|17293.3|2827
1606837500000|2020-12-01 15:45:00|17316.1|17312.1|17322.3|17318.3|17322.3|17318.3|17309.8|17305.8|2386
1606837800000|2020-12-01 15:50:00|17319.2|17315.2|17300.4|17296.4|17322.3|17318.3|17300.4|17296.4|1816
1606838100000|2020-12-01 15:55:00|17303.6|17299.6|17306.7|17302.7|17309.8|17305.8|17294.2|17290.2|2528
1606838400000|2020-12-01 16:00:00|17303.6|17299.6|17287.9|17283.9|17303.6|17299.6|17287.9|17283.9|2488
1606838700000|2020-12-01 16:05:00|17291.1|17287.1|17291.1|17287.1|17297.3|17293.3|17287.9|17283.9|1481
1606839000000|2020-12-01 16:10:00|17287.9|17283.9|17297.3|17293.3|17297.3|17293.3|17278.6|17274.6|2942
1606839300000|2020-12-01 16:15:00|17300.4|17296.4|17297.3|17293.3|17303.6|17299.6|17291.1|17287.1|3471
1606839600000|2020-12-01 16:20:00|17298.9|17294.9|17297.3|17293.3|17306.7|17302.7|17291.1|17287.1|2130
1606839900000|2020-12-01 16:25:00|17294.2|17290.2|17287.9|17283.9|17300.4|17296.4|17284.8|17280.8|2497
1606840200000|2020-12-01 16:30:00|17291.1|17287.1|17303.6|17299.6|17303.6|17299.6|17291.1|17287.1|1965
1606840500000|2020-12-01 16:35:00|17300.4|17296.4|17306.7|17302.7|17306.7|17302.7|17300.4|17296.4|1239
1606840800000|2020-12-01 16:40:00|17303.6|17299.6|17303.6|17299.6|17306.7|17302.7|17300.4|17296.4|1056
1606841100000|2020-12-01 16:45:00|17300.4|17296.4|17300.4|17296.4|17303.6|17299.6|17297.3|17293.3|917
1606841400000|2020-12-01 16:50:00|17297.3|17293.3|17300.4|17296.4|17303.6|17299.6|17291.1|17287.1|1522
1606841700000|2020-12-01 16:55:00|17297.3|17293.3|17312.9|17308.9|17312.9|17308.9|17297.3|17293.3|1214
1606842000000|2020-12-01 17:00:00|17309.8|17305.8|17309.8|17305.8|17316.1|17312.1|17303.6|17299.6|1750
1606842300000|2020-12-01 17:05:00|17306.7|17302.7|17312.9|17308.9|17312.9|17308.9|17303.6|17299.6|826
1606842600000|2020-12-01 17:10:00|17309.8|17305.8|17309.8|17305.8|17312.9|17308.9|17306.7|17302.7|735
1606842900000|2020-12-01 17:15:00|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|17306.7|17302.7|1109
1606843200000|2020-12-01 17:20:00|17314.5|17310.5|17316.1|17312.1|17319.2|17315.2|17312.9|17308.9|1074
1606843500000|2020-12-01 17:25:00|17312.9|17308.9|17312.9|17308.9|17319.2|17315.2|17312.9|17308.9|425
1606843800000|2020-12-01 17:30:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|1142
1606844100000|2020-12-01 17:35:00|17306.7|17302.7|17303.6|17299.6|17309.8|17305.8|17300.4|17296.4|994
1606844400000|2020-12-01 17:40:00|17300.4|17296.4|17297.3|17293.3|17303.6|17299.6|17294.2|17290.2|1181
1606844700000|2020-12-01 17:45:00|17294.2|17290.2|17291.1|17287.1|17294.2|17290.2|17287.9|17283.9|538
1606845000000|2020-12-01 17:50:00|17287.9|17283.9|17287.9|17283.9|17291.1|17287.1|17284.8|17280.8|924
1606845300000|2020-12-01 17:55:00|17284.8|17280.8|17294.2|17290.2|17294.2|17290.2|17284.8|17280.8|858
1606845600000|2020-12-01 18:00:00|17291.1|17287.1|17297.3|17293.3|17300.4|17296.4|17291.1|17287.1|872
1606845900000|2020-12-01 18:05:00|17294.2|17290.2|17294.2|17290.2|17300.4|17296.4|17291.1|17287.1|1054
1606846200000|2020-12-01 18:10:00|17297.3|17293.3|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|637
1606846500000|2020-12-01 18:15:00|17297.3|17293.3|17287.9|17283.9|17297.3|17293.3|17287.9|17283.9|719
1606846800000|2020-12-01 18:20:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|973
1606847100000|2020-12-01 18:25:00|17289.5|17285.5|17291.1|17287.1|17294.2|17290.2|17287.9|17283.9|811
1606847400000|2020-12-01 18:30:00|17292.6|17288.6|17300.4|17296.4|17300.4|17296.4|17291.1|17287.1|629
1606847700000|2020-12-01 18:35:00|17297.3|17293.3|17294.2|17290.2|17300.4|17296.4|17291.1|17287.1|582
1606848000000|2020-12-01 18:40:00|17297.3|17293.3|17291.1|17287.1|17297.3|17293.3|17291.1|17287.1|469
1606848300000|2020-12-01 18:45:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|400
1606848600000|2020-12-01 18:50:00|17284.8|17280.8|17278.6|17274.6|17287.9|17283.9|17278.6|17274.6|788
1606848900000|2020-12-01 18:55:00|17275.4|17271.4|17269.2|17265.2|17278.6|17274.6|17269.2|17265.2|1141
1606849200000|2020-12-01 19:00:00|17266.1|17262.1|17259.8|17255.8|17266.1|17262.1|17256.7|17252.7|1907
1606849500000|2020-12-01 19:05:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17253.6|17249.6|1728
1606849800000|2020-12-01 19:10:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|761
1606850100000|2020-12-01 19:15:00|17253.6|17249.6|17269.2|17265.2|17269.2|17265.2|17253.6|17249.6|1242
1606850400000|2020-12-01 19:20:00|17267.6|17263.6|17269.2|17265.2|17269.2|17265.2|17259.8|17255.8|1670
1606850700000|2020-12-01 19:25:00|17272.3|17268.3|17284.8|17280.8|17284.8|17280.8|17272.3|17268.3|2518
1606851000000|2020-12-01 19:30:00|17283.3|17279.3|17278.6|17274.6|17283.3|17279.3|17272.3|17268.3|1365
1606851300000|2020-12-01 19:35:00|17275.4|17271.4|17272.3|17268.3|17278.6|17274.6|17272.3|17268.3|495
1606851600000|2020-12-01 19:40:00|17269.2|17265.2|17259.8|17255.8|17270.8|17266.8|17256.7|17252.7|1663
1606851900000|2020-12-01 19:45:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17256.7|17252.7|1042
1606852200000|2020-12-01 19:50:00|17262.9|17258.9|17259.8|17255.8|17266.1|17262.1|17253.6|17249.6|1475
1606852500000|2020-12-01 19:55:00|17262.9|17258.9|17266.1|17262.1|17272.3|17268.3|17253.6|17249.6|2486
1606852800000|2020-12-01 20:00:00|17269.2|17265.2|17275.4|17271.4|17275.4|17271.4|17266.1|17262.1|965
1606853100000|2020-12-01 20:05:00|17278.6|17274.6|17287.9|17283.9|17287.9|17283.9|17278.6|17274.6|1004
1606853400000|2020-12-01 20:10:00|17284.8|17280.8|17291.1|17287.1|17291.1|17287.1|17284.8|17280.8|1485
1606853700000|2020-12-01 20:15:00|17287.9|17283.9|17291.1|17287.1|17291.1|17287.1|17284.8|17280.8|682
1606854000000|2020-12-01 20:20:00|17294.2|17290.2|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|299
1606854300000|2020-12-01 20:25:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|1273
1606854600000|2020-12-01 20:30:00|17297.3|17293.3|17294.2|17290.2|17300.4|17296.4|17294.2|17290.2|352
1606854900000|2020-12-01 20:35:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|776
1606855200000|2020-12-01 20:40:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|1064
1606855500000|2020-12-01 20:45:00|17298.9|17294.9|17291.1|17287.1|17303.6|17299.6|17291.1|17287.1|2933
1606855800000|2020-12-01 20:50:00|17287.9|17283.9|17297.3|17293.3|17297.3|17293.3|17287.9|17283.9|757
1606856100000|2020-12-01 20:55:00|17298.9|17294.9|17306.7|17302.7|17306.7|17302.7|17297.3|17293.3|1815
1606856400000|2020-12-01 21:00:00|17309.8|17305.8|17294.2|17290.2|17309.8|17305.8|17294.2|17290.2|924
1606856700000|2020-12-01 21:05:00|17297.3|17293.3|17291.1|17287.1|17297.3|17293.3|17287.9|17283.9|558
1606857000000|2020-12-01 21:10:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|716
1606857300000|2020-12-01 21:15:00|17284.8|17280.8|17278.6|17274.6|17284.8|17280.8|17278.6|17274.6|410
1606857600000|2020-12-01 21:20:00|17281.7|17277.7|17275.4|17271.4|17281.7|17277.7|17275.4|17271.4|512
1606857900000|2020-12-01 21:25:00|17278.6|17274.6|17272.3|17268.3|17281.7|17277.7|17269.2|17265.2|667
1606858200000|2020-12-01 21:30:00|17270.8|17266.8|17269.2|17265.2|17272.3|17268.3|17266.1|17262.1|726
1606858500000|2020-12-01 21:35:00|17266.1|17262.1|17272.3|17268.3|17272.3|17268.3|17262.9|17258.9|727
1606858800000|2020-12-01 21:40:00|17269.2|17265.2|17278.6|17274.6|17278.6|17274.6|17269.2|17265.2|1122
1606859100000|2020-12-01 21:45:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|550
1606859400000|2020-12-01 21:50:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|329
1606859700000|2020-12-01 21:55:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|348
1606863600000|2020-12-01 23:00:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17287.9|17283.9|259
1606863900000|2020-12-01 23:05:00|17295.8|17291.8|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|78
1606864200000|2020-12-01 23:10:00|17298.9|17294.9|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|228
1606864500000|2020-12-01 23:15:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|176
1606864800000|2020-12-01 23:20:00|17303.6|17299.6|17303.6|17299.6|17305.1|17301.1|17300.4|17296.4|110
1606865100000|2020-12-01 23:25:00|||||||||52
1606865400000|2020-12-01 23:30:00|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|17305.1|17301.1|73
1606865700000|2020-12-01 23:35:00|17305.1|17301.1|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|154
1606866000000|2020-12-01 23:40:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|91
1606866300000|2020-12-01 23:45:00|17297.3|17293.3|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|167
1606866600000|2020-12-01 23:50:00|17291.1|17287.1|17284.8|17280.8|17294.2|17290.2|17284.8|17280.8|116
1606866900000|2020-12-01 23:55:00|17287.9|17283.9|17287.9|17283.9|17291.1|17287.1|17281.7|17277.7|520
1606867200000|2020-12-02 00:00:00|17291.1|17287.1|17309.8|17305.8|17312.9|17308.9|17289.5|17285.5|592
1606867500000|2020-12-02 00:05:00|17312.9|17308.9|17306.7|17302.7|17314.5|17310.5|17306.7|17302.7|334
1606867800000|2020-12-02 00:10:00|17308.3|17304.3|17309.8|17305.8|17312.9|17308.9|17306.7|17302.7|459
1606868100000|2020-12-02 00:15:00|17306.7|17302.7|17300.4|17296.4|17306.7|17302.7|17300.4|17296.4|254
1606868400000|2020-12-02 00:20:00|17303.6|17299.6|17300.4|17296.4|17303.6|17299.6|17297.3|17293.3|162
1606868700000|2020-12-02 00:25:00|17298.9|17294.9|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|250
1606869000000|2020-12-02 00:30:00|17295.8|17291.8|17294.2|17290.2|17300.4|17296.4|17291.1|17287.1|270
1606869300000|2020-12-02 00:35:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|109
1606869600000|2020-12-02 00:40:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|155
1606869900000|2020-12-02 00:45:00|17294.2|17290.2|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|266
1606870200000|2020-12-02 00:50:00|17303.6|17299.6|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|237
1606870500000|2020-12-02 00:55:00|||||||||23
1606870800000|2020-12-02 01:00:00|17302|17298|17312.9|17308.9|17312.9|17308.9|17302|17298|119
1606871100000|2020-12-02 01:05:00|17311.4|17307.4|17319.2|17315.2|17319.2|17315.2|17309.8|17305.8|335
1606871400000|2020-12-02 01:10:00|17317.6|17313.6|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|245
1606871700000|2020-12-02 01:15:00|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|187
1606872000000|2020-12-02 01:20:00|17312.9|17308.9|17316.1|17312.1|17319.2|17315.2|17312.9|17308.9|334
1606872300000|2020-12-02 01:25:00|17312.9|17308.9|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|268
1606872600000|2020-12-02 01:30:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|385
1606872900000|2020-12-02 01:35:00|17306.7|17302.7|17297.3|17293.3|17309.8|17305.8|17297.3|17293.3|566
1606873200000|2020-12-02 01:40:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|343
1606873500000|2020-12-02 01:45:00|17297.3|17293.3|17303.6|17299.6|17303.6|17299.6|17297.3|17293.3|451
1606873800000|2020-12-02 01:50:00|17300.4|17296.4|17297.3|17293.3|17303.6|17299.6|17297.3|17293.3|222
1606874100000|2020-12-02 01:55:00|17300.4|17296.4|17297.3|17293.3|17303.6|17299.6|17297.3|17293.3|522
1606874400000|2020-12-02 02:00:00|17294.2|17290.2|17303.6|17299.6|17303.6|17299.6|17294.2|17290.2|186
1606874700000|2020-12-02 02:05:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|159
1606875000000|2020-12-02 02:10:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|109
1606875300000|2020-12-02 02:15:00|||||||||21
1606875600000|2020-12-02 02:20:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|144
1606875900000|2020-12-02 02:25:00|17306.7|17302.7|17306.7|17302.7|17312.9|17308.9|17306.7|17302.7|497
1606876200000|2020-12-02 02:30:00|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|97
1606876500000|2020-12-02 02:35:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|79
1606876800000|2020-12-02 02:40:00|17297.3|17293.3|17294.2|17290.2|17300.4|17296.4|17294.2|17290.2|243
1606877100000|2020-12-02 02:45:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|376
1606877400000|2020-12-02 02:50:00|||||||||15
1606877700000|2020-12-02 02:55:00|17294.2|17290.2|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|99
1606878000000|2020-12-02 03:00:00|||||||||14
1606878300000|2020-12-02 03:05:00|||||||||70
1606878600000|2020-12-02 03:10:00|||||||||24
1606878900000|2020-12-02 03:15:00|17287.9|17283.9|17297.3|17293.3|17297.3|17293.3|17284.8|17280.8|376
1606879200000|2020-12-02 03:20:00|17294.2|17290.2|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|176
1606879500000|2020-12-02 03:25:00|17298.9|17294.9|17297.3|17293.3|17298.9|17294.9|17297.3|17293.3|82
1606879800000|2020-12-02 03:30:00|17294.2|17290.2|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|129
1606880100000|2020-12-02 03:35:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|164
1606880400000|2020-12-02 03:40:00|||||||||14
1606880700000|2020-12-02 03:45:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|100
1606881000000|2020-12-02 03:50:00|||||||||31
1606881300000|2020-12-02 03:55:00|||||||||52
1606881600000|2020-12-02 04:00:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|72
1606881900000|2020-12-02 04:05:00|17300.4|17296.4|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|99
1606882200000|2020-12-02 04:10:00|17302|17298|17297.3|17293.3|17303.6|17299.6|17294.2|17290.2|313
1606882500000|2020-12-02 04:15:00|||||||||44
1606882800000|2020-12-02 04:20:00|||||||||19
1606883100000|2020-12-02 04:25:00|||||||||6
1606883400000|2020-12-02 04:30:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|67
1606883700000|2020-12-02 04:35:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|4
1606884000000|2020-12-02 04:40:00|||||||||14
1606884300000|2020-12-02 04:45:00|||||||||6
1606884600000|2020-12-02 04:50:00|17294.2|17290.2|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|189
1606884900000|2020-12-02 04:55:00|||||||||96
1606885200000|2020-12-02 05:00:00|||||||||40
1606885500000|2020-12-02 05:05:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|31
1606885800000|2020-12-02 05:10:00|||||||||2
1606886100000|2020-12-02 05:15:00|||||||||2
1606886400000|2020-12-02 05:20:00|17300.4|17296.4|17309.8|17305.8|17309.8|17305.8|17300.4|17296.4|697
1606886700000|2020-12-02 05:25:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|242
1606887000000|2020-12-02 05:30:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17303.6|17299.6|162
1606887300000|2020-12-02 05:35:00|17309.8|17305.8|17303.6|17299.6|17309.8|17305.8|17303.6|17299.6|86
1606887600000|2020-12-02 05:40:00|||||||||107
1606887900000|2020-12-02 05:45:00|17300.4|17296.4|17302|17298|17303.6|17299.6|17300.4|17296.4|181
1606888200000|2020-12-02 05:50:00|17300.4|17296.4|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|12
1606888500000|2020-12-02 05:55:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|82
1606888800000|2020-12-02 06:00:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|114
1606889100000|2020-12-02 06:05:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|123
1606889400000|2020-12-02 06:10:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|107
1606889700000|2020-12-02 06:15:00|||||||||62
1606890000000|2020-12-02 06:20:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|105
1606890300000|2020-12-02 06:25:00|17300.4|17296.4|17300.4|17296.4|17303.6|17299.6|17300.4|17296.4|75
1606890600000|2020-12-02 06:30:00|17303.6|17299.6|17297.3|17293.3|17306.7|17302.7|17297.3|17293.3|204
1606890900000|2020-12-02 06:35:00|||||||||32
1606891200000|2020-12-02 06:40:00|||||||||3
1606891500000|2020-12-02 06:45:00|||||||||3
1606891800000|2020-12-02 06:50:00|17294.2|17290.2|17291.1|17287.1|17294.2|17290.2|17287.9|17283.9|318
1606892100000|2020-12-02 06:55:00|17287.9|17283.9|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|176
1606892400000|2020-12-02 07:00:00|17284.8|17280.8|17269.2|17265.2|17284.8|17280.8|17266.1|17262.1|1532
1606892700000|2020-12-02 07:05:00|17272.3|17268.3|17278.6|17274.6|17278.6|17274.6|17272.3|17268.3|368
1606893000000|2020-12-02 07:10:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|404
1606893300000|2020-12-02 07:15:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|223
1606893600000|2020-12-02 07:20:00|17281.7|17277.7|17284.8|17280.8|17287.9|17283.9|17278.6|17274.6|236
1606893900000|2020-12-02 07:25:00|17281.7|17277.7|17294.2|17290.2|17297.3|17293.3|17281.7|17277.7|216
1606894200000|2020-12-02 07:30:00|17297.3|17293.3|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|496
1606894500000|2020-12-02 07:35:00|17297.3|17293.3|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|95
1606894800000|2020-12-02 07:40:00|17291.1|17287.1|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|82
1606895100000|2020-12-02 07:45:00|17287.9|17283.9|17284.8|17280.8|17291.1|17287.1|17281.7|17277.7|181
1606895400000|2020-12-02 07:50:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17273.9|17269.9|272
1606895700000|2020-12-02 07:55:00|17275.4|17271.4|17275.4|17271.4|17278.6|17274.6|17262.9|17258.9|363
1606896000000|2020-12-02 08:00:00|17278.6|17274.6|17287.9|17283.9|17291.1|17287.1|17272.3|17268.3|857
1606896300000|2020-12-02 08:05:00|17284.8|17280.8|17291.1|17287.1|17291.1|17287.1|17281.7|17277.7|338
1606896600000|2020-12-02 08:10:00|17287.9|17283.9|17291.1|17287.1|17291.1|17287.1|17284.8|17280.8|477
1606896900000|2020-12-02 08:15:00|17294.2|17290.2|17297.3|17293.3|17297.3|17293.3|17291.1|17287.1|511
1606897200000|2020-12-02 08:20:00|17300.4|17296.4|17297.3|17293.3|17303.6|17299.6|17297.3|17293.3|366
1606897500000|2020-12-02 08:25:00|17294.2|17290.2|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|341
1606897800000|2020-12-02 08:30:00|17302|17298|17297.3|17293.3|17303.6|17299.6|17294.2|17290.2|596
1606898100000|2020-12-02 08:35:00|17300.4|17296.4|17306.7|17302.7|17306.7|17302.7|17297.3|17293.3|574
1606898400000|2020-12-02 08:40:00|17303.6|17299.6|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|400
1606898700000|2020-12-02 08:45:00|17306.7|17302.7|17300.4|17296.4|17306.7|17302.7|17297.3|17293.3|176
1606899000000|2020-12-02 08:50:00|17297.3|17293.3|17291.1|17287.1|17300.4|17296.4|17287.9|17283.9|285
1606899300000|2020-12-02 08:55:00|17287.9|17283.9|17297.3|17293.3|17298.9|17294.9|17287.9|17283.9|398
1606899600000|2020-12-02 09:00:00|17294.2|17290.2|17294.2|17290.2|17295.8|17291.8|17291.1|17287.1|257
1606899900000|2020-12-02 09:05:00|17297.3|17293.3|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|60
1606900200000|2020-12-02 09:10:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|211
1606900500000|2020-12-02 09:15:00|17291.1|17287.1|17284.8|17280.8|17294.2|17290.2|17281.7|17277.7|285
1606900800000|2020-12-02 09:20:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|302
1606901100000|2020-12-02 09:25:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|235
1606901400000|2020-12-02 09:30:00|17278.6|17274.6|17275.4|17271.4|17284.8|17280.8|17275.4|17271.4|310
1606901700000|2020-12-02 09:35:00|17278.6|17274.6|17275.4|17271.4|17278.6|17274.6|17272.3|17268.3|741
1606902000000|2020-12-02 09:40:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|190
1606902300000|2020-12-02 09:45:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17281.7|17277.7|123
1606902600000|2020-12-02 09:50:00|17284.8|17280.8|17287.9|17283.9|17291.1|17287.1|17284.8|17280.8|117
1606902900000|2020-12-02 09:55:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|161
1606903200000|2020-12-02 10:00:00|17284.8|17280.8|17281.7|17277.7|17287.9|17283.9|17281.7|17277.7|105
1606903500000|2020-12-02 10:05:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17281.7|17277.7|218
1606903800000|2020-12-02 10:10:00|17291.1|17287.1|17287.9|17283.9|17294.2|17290.2|17287.9|17283.9|135
1606904100000|2020-12-02 10:15:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17287.9|17283.9|448
1606904400000|2020-12-02 10:20:00|17297.3|17293.3|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|218
1606904700000|2020-12-02 10:25:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|266
1606905000000|2020-12-02 10:30:00|17300.4|17296.4|17300.4|17296.4|17303.6|17299.6|17297.3|17293.3|368
1606905300000|2020-12-02 10:35:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|194
1606905600000|2020-12-02 10:40:00|17294.2|17290.2|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|258
1606905900000|2020-12-02 10:45:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|281
1606906200000|2020-12-02 10:50:00|17284.8|17280.8|17297.3|17293.3|17297.3|17293.3|17284.8|17280.8|245
1606906500000|2020-12-02 10:55:00|17294.2|17290.2|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|127
1606906800000|2020-12-02 11:00:00|17295.8|17291.8|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|183
1606907100000|2020-12-02 11:05:00|17295.8|17291.8|17303.6|17299.6|17303.6|17299.6|17294.2|17290.2|355
1606907400000|2020-12-02 11:10:00|17300.4|17296.4|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|177
1606907700000|2020-12-02 11:15:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|104
1606908000000|2020-12-02 11:20:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|406
1606908300000|2020-12-02 11:25:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|480
1606908600000|2020-12-02 11:30:00|17297.3|17293.3|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|170
1606908900000|2020-12-02 11:35:00|17291.1|17287.1|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|276
1606909200000|2020-12-02 11:40:00|17292.6|17288.6|17291.1|17287.1|17297.3|17293.3|17287.9|17283.9|547
1606909500000|2020-12-02 11:45:00|17287.9|17283.9|17291.1|17287.1|17291.1|17287.1|17284.8|17280.8|210
1606909800000|2020-12-02 11:50:00|17294.2|17290.2|17284.8|17280.8|17294.2|17290.2|17284.8|17280.8|382
1606910100000|2020-12-02 11:55:00|17286.4|17282.4|17281.7|17277.7|17287.9|17283.9|17281.7|17277.7|329
1606910400000|2020-12-02 12:00:00|17284.8|17280.8|17287.9|17283.9|17291.1|17287.1|17281.7|17277.7|348
1606910700000|2020-12-02 12:05:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|35
1606911000000|2020-12-02 12:10:00|17294.2|17290.2|17300.4|17296.4|17300.4|17296.4|17291.1|17287.1|337
1606911300000|2020-12-02 12:15:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|209
1606911600000|2020-12-02 12:20:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|460
1606911900000|2020-12-02 12:25:00|17303.6|17299.6|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|85
1606912200000|2020-12-02 12:30:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17303.6|17299.6|715
1606912500000|2020-12-02 12:35:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|443
1606912800000|2020-12-02 12:40:00|17312.9|17308.9|17306.7|17302.7|17316.1|17312.1|17306.7|17302.7|679
1606913100000|2020-12-02 12:45:00|17303.6|17299.6|17303.6|17299.6|17306.7|17302.7|17300.4|17296.4|592
1606913400000|2020-12-02 12:50:00|17300.4|17296.4|17297.3|17293.3|17303.6|17299.6|17294.2|17290.2|270
1606913700000|2020-12-02 12:55:00|17294.2|17290.2|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|494
1606914000000|2020-12-02 13:00:00|17294.2|17290.2|17278.6|17274.6|17297.3|17293.3|17275.4|17271.4|958
1606914300000|2020-12-02 13:05:00|17275.4|17271.4|17278.6|17274.6|17281.7|17277.7|17269.2|17265.2|1020
1606914600000|2020-12-02 13:10:00|17281.7|17277.7|17287.9|17283.9|17291.1|17287.1|17275.4|17271.4|1044
1606914900000|2020-12-02 13:15:00|17289.5|17285.5|17287.9|17283.9|17297.3|17293.3|17284.8|17280.8|900
1606915200000|2020-12-02 13:20:00|17284.8|17280.8|17275.4|17271.4|17297.3|17293.3|17272.3|17268.3|1914
1606915500000|2020-12-02 13:25:00|17272.3|17268.3|17269.2|17265.2|17281.7|17277.7|17269.2|17265.2|1474
1606915800000|2020-12-02 13:30:00|17272.3|17268.3|17262.9|17258.9|17272.3|17268.3|17259.8|17255.8|5457
1606916100000|2020-12-02 13:35:00|17266.1|17262.1|17256.7|17252.7|17266.1|17262.1|17253.6|17249.6|1126
1606916400000|2020-12-02 13:40:00|17253.6|17249.6|17253.6|17249.6|17259.8|17255.8|17247.3|17243.3|1183
1606916700000|2020-12-02 13:45:00|17256.7|17252.7|17241.1|17237.1|17259.8|17255.8|17234.8|17230.8|1907
1606917000000|2020-12-02 13:50:00|17244.2|17240.2|17244.2|17240.2|17256.7|17252.7|17241.1|17237.1|1724
1606917300000|2020-12-02 13:55:00|17245.8|17241.8|17244.2|17240.2|17245.8|17241.8|17237.9|17233.9|980
1606917600000|2020-12-02 14:00:00|17241.1|17237.1|17247.3|17243.3|17247.3|17243.3|17241.1|17237.1|617
1606917900000|2020-12-02 14:05:00|17244.2|17240.2|17244.2|17240.2|17250.4|17246.4|17244.2|17240.2|1260
1606918200000|2020-12-02 14:10:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17237.9|17233.9|1226
1606918500000|2020-12-02 14:15:00|17250.4|17246.4|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|587
1606918800000|2020-12-02 14:20:00|17247.3|17243.3|17256.7|17252.7|17259.8|17255.8|17247.3|17243.3|1187
1606919100000|2020-12-02 14:25:00|17253.6|17249.6|17259.8|17255.8|17259.8|17255.8|17253.6|17249.6|813
1606919400000|2020-12-02 14:30:00|17262.9|17258.9|17256.7|17252.7|17262.9|17258.9|17256.7|17252.7|1097
1606919700000|2020-12-02 14:35:00|17253.6|17249.6|17234.8|17230.8|17256.7|17252.7|17234.8|17230.8|2384
1606920000000|2020-12-02 14:40:00|17237.9|17233.9|17219.2|17215.2|17237.9|17233.9|17217.6|17213.6|2832
1606920300000|2020-12-02 14:45:00|17216.1|17212.1|17216.1|17212.1|17219.2|17215.2|17209.8|17205.8|3970
1606920600000|2020-12-02 14:50:00|17219.2|17215.2|17206.7|17202.7|17219.2|17215.2|17200.4|17196.4|3314
1606920900000|2020-12-02 14:55:00|17209.8|17205.8|17200.4|17196.4|17209.8|17205.8|17194.2|17190.2|3439
1606921200000|2020-12-02 15:00:00|17203.6|17199.6|17209.8|17205.8|17212.9|17208.9|17203.6|17199.6|1833
1606921500000|2020-12-02 15:05:00|17212.9|17208.9|17203.6|17199.6|17212.9|17208.9|17200.4|17196.4|1535
1606921800000|2020-12-02 15:10:00|17200.4|17196.4|17200.4|17196.4|17203.6|17199.6|17194.2|17190.2|1017
1606922100000|2020-12-02 15:15:00|17203.6|17199.6|17222.3|17218.3|17222.3|17218.3|17197.3|17193.3|2583
1606922400000|2020-12-02 15:20:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17212.9|17208.9|2539
1606922700000|2020-12-02 15:25:00|17219.2|17215.2|17209.8|17205.8|17222.3|17218.3|17206.7|17202.7|2840
1606923000000|2020-12-02 15:30:00|17206.7|17202.7|17225.4|17221.4|17225.4|17221.4|17206.7|17202.7|1936
1606923300000|2020-12-02 15:35:00|17222.3|17218.3|17222.3|17218.3|17225.4|17221.4|17216.1|17212.1|1279
1606923600000|2020-12-02 15:40:00|17223.9|17219.9|17212.9|17208.9|17225.4|17221.4|17209.8|17205.8|1390
1606923900000|2020-12-02 15:45:00|17216.1|17212.1|17209.8|17205.8|17216.1|17212.1|17209.8|17205.8|1389
1606924200000|2020-12-02 15:50:00|17212.9|17208.9|17209.8|17205.8|17216.1|17212.1|17209.8|17205.8|891
1606924500000|2020-12-02 15:55:00|17206.7|17202.7|17206.7|17202.7|17216.1|17212.1|17206.7|17202.7|575
1606924800000|2020-12-02 16:00:00|17209.8|17205.8|17194.2|17190.2|17212.9|17208.9|17194.2|17190.2|1557
1606925100000|2020-12-02 16:05:00|17197.3|17193.3|17203.6|17199.6|17206.7|17202.7|17194.2|17190.2|675
1606925400000|2020-12-02 16:10:00|17200.4|17196.4|17194.2|17190.2|17200.4|17196.4|17191.1|17187.1|1321
1606925700000|2020-12-02 16:15:00|17197.3|17193.3|17212.9|17208.9|17216.1|17212.1|17197.3|17193.3|1296
1606926000000|2020-12-02 16:20:00|17209.8|17205.8|17209.8|17205.8|17212.9|17208.9|17206.7|17202.7|758
1606926300000|2020-12-02 16:25:00|17211.4|17207.4|17212.9|17208.9|17216.1|17212.1|17209.8|17205.8|740
1606926600000|2020-12-02 16:30:00|17216.1|17212.1|17209.8|17205.8|17219.2|17215.2|17209.8|17205.8|870
1606926900000|2020-12-02 16:35:00|17212.9|17208.9|17225.4|17221.4|17225.4|17221.4|17209.8|17205.8|2238
1606927200000|2020-12-02 16:40:00|17223.9|17219.9|17222.3|17218.3|17228.6|17224.6|17219.2|17215.2|687
1606927500000|2020-12-02 16:45:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|902
1606927800000|2020-12-02 16:50:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17216.1|17212.1|679
1606928100000|2020-12-02 16:55:00|17216.1|17212.1|17209.8|17205.8|17219.2|17215.2|17206.7|17202.7|950
1606928400000|2020-12-02 17:00:00|17206.7|17202.7|17203.6|17199.6|17209.8|17205.8|17203.6|17199.6|736
1606928700000|2020-12-02 17:05:00|17206.7|17202.7|17206.7|17202.7|17209.8|17205.8|17203.6|17199.6|630
1606929000000|2020-12-02 17:10:00|17209.8|17205.8|17209.8|17205.8|17216.1|17212.1|17206.7|17202.7|765
1606929300000|2020-12-02 17:15:00|17206.7|17202.7|17203.6|17199.6|17206.7|17202.7|17203.6|17199.6|412
1606929600000|2020-12-02 17:20:00|17200.4|17196.4|17209.8|17205.8|17212.9|17208.9|17200.4|17196.4|775
1606929900000|2020-12-02 17:25:00|17211.4|17207.4|17209.8|17205.8|17212.9|17208.9|17206.7|17202.7|807
1606930200000|2020-12-02 17:30:00|17206.7|17202.7|17203.6|17199.6|17212.9|17208.9|17203.6|17199.6|707
1606930500000|2020-12-02 17:35:00|17206.7|17202.7|17212.9|17208.9|17212.9|17208.9|17203.6|17199.6|549
1606930800000|2020-12-02 17:40:00|17209.8|17205.8|17209.8|17205.8|17212.9|17208.9|17209.8|17205.8|548
1606931100000|2020-12-02 17:45:00|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|17206.7|17202.7|646
1606931400000|2020-12-02 17:50:00|17216.1|17212.1|17209.8|17205.8|17216.1|17212.1|17206.7|17202.7|1105
1606931700000|2020-12-02 17:55:00|17206.7|17202.7|17209.8|17205.8|17209.8|17205.8|17206.7|17202.7|297
1606932000000|2020-12-02 18:00:00|||||||||144
1606932300000|2020-12-02 18:05:00|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|17209.8|17205.8|217
1606932600000|2020-12-02 18:10:00|17216.1|17212.1|17216.1|17212.1|17219.2|17215.2|17212.9|17208.9|973
1606937100000|2020-12-02 19:25:00|17175.4|17171.4|17178.6|17174.6|17181.7|17177.7|17175.4|17171.4|305
1606937400000|2020-12-02 19:30:00|17181.7|17177.7|17191.1|17187.1|17200.4|17196.4|17181.7|17177.7|1757
1606937700000|2020-12-02 19:35:00|17187.9|17183.9|17194.2|17190.2|17194.2|17190.2|17187.9|17183.9|1346
1606938000000|2020-12-02 19:40:00|17200.4|17196.4|17209.8|17205.8|17209.8|17205.8|17200.4|17196.4|1358
1606938300000|2020-12-02 19:45:00|17212.9|17208.9|17216.1|17212.1|17222.3|17218.3|17212.9|17208.9|1066
1606938600000|2020-12-02 19:50:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17212.9|17208.9|767
1606938900000|2020-12-02 19:55:00|17219.2|17215.2|17219.2|17215.2|17222.3|17218.3|17209.8|17205.8|3255
1606939200000|2020-12-02 20:00:00|17216.1|17212.1|17222.3|17218.3|17222.3|17218.3|17209.8|17205.8|2459
1606939500000|2020-12-02 20:05:00|17219.2|17215.2|17219.2|17215.2|17222.3|17218.3|17212.9|17208.9|1451
1606939800000|2020-12-02 20:10:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|1575
1606940100000|2020-12-02 20:15:00|17223.9|17219.9|17216.1|17212.1|17225.4|17221.4|17216.1|17212.1|1337
1606940400000|2020-12-02 20:20:00|17219.2|17215.2|17219.2|17215.2|17222.3|17218.3|17216.1|17212.1|1066
1606940700000|2020-12-02 20:25:00|17216.1|17212.1|17212.9|17208.9|17216.1|17212.1|17209.8|17205.8|500
1606941000000|2020-12-02 20:30:00|17209.8|17205.8|17212.9|17208.9|17212.9|17208.9|17209.8|17205.8|426
1606941300000|2020-12-02 20:35:00|17216.1|17212.1|17209.8|17205.8|17216.1|17212.1|17209.8|17205.8|834
1606941600000|2020-12-02 20:40:00|17212.9|17208.9|17212.9|17208.9|17216.1|17212.1|17206.7|17202.7|657
1606941900000|2020-12-02 20:45:00|17216.1|17212.1|17216.1|17212.1|17219.2|17215.2|17216.1|17212.1|299
1606942200000|2020-12-02 20:50:00|17212.9|17208.9|17222.3|17218.3|17225.4|17221.4|17212.9|17208.9|912
1606942500000|2020-12-02 20:55:00|17225.4|17221.4|17219.2|17215.2|17225.4|17221.4|17216.1|17212.1|721
1606942800000|2020-12-02 21:00:00|17222.3|17218.3|17234.8|17230.8|17237.9|17233.9|17222.3|17218.3|1452
1606943100000|2020-12-02 21:05:00|17233.3|17229.3|17228.6|17224.6|17234.8|17230.8|17228.6|17224.6|517
1606943400000|2020-12-02 21:10:00|17231.7|17227.7|17231.7|17227.7|17234.8|17230.8|17228.6|17224.6|856
1606943700000|2020-12-02 21:15:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|467
1606944000000|2020-12-02 21:20:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|1038
1606944300000|2020-12-02 21:25:00|17237.9|17233.9|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|438
1606944600000|2020-12-02 21:30:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|495
1606944900000|2020-12-02 21:35:00|17231.7|17227.7|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|703
1606945200000|2020-12-02 21:40:00|17231.7|17227.7|17237.9|17233.9|17237.9|17233.9|17231.7|17227.7|445
1606945500000|2020-12-02 21:45:00|17239.5|17235.5|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|533
1606945800000|2020-12-02 21:50:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|375
1606946100000|2020-12-02 21:55:00|17242.6|17238.6|17242.6|17238.6|17244.2|17240.2|17241.1|17237.1|440
1606950000000|2020-12-02 23:00:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|142
1606950300000|2020-12-02 23:05:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|116
1606950600000|2020-12-02 23:10:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|87
1606950900000|2020-12-02 23:15:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|38
1606951200000|2020-12-02 23:20:00|||||||||10
1606951800000|2020-12-02 23:30:00|17242.6|17238.6|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|43
1606952100000|2020-12-02 23:35:00|||||||||265
1606952400000|2020-12-02 23:40:00|17237.9|17233.9|17242.6|17238.6|17244.2|17240.2|17237.9|17233.9|186
1606952700000|2020-12-02 23:45:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|5
1606953000000|2020-12-02 23:50:00|||||||||40
1606953300000|2020-12-02 23:55:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|113
1606953600000|2020-12-03 00:00:00|17244.2|17240.2|17250.4|17246.4|17250.4|17246.4|17244.2|17240.2|395
1606953900000|2020-12-03 00:05:00|17247.3|17243.3|17244.2|17240.2|17250.4|17246.4|17244.2|17240.2|103
1606954200000|2020-12-03 00:10:00|17247.3|17243.3|17247.3|17243.3|17248.9|17244.9|17247.3|17243.3|86
1606954500000|2020-12-03 00:15:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|193
1606954800000|2020-12-03 00:20:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|120
1606955100000|2020-12-03 00:25:00|17248.9|17244.9|17247.3|17243.3|17250.4|17246.4|17244.2|17240.2|207
1606955400000|2020-12-03 00:30:00|||||||||107
1606955700000|2020-12-03 00:35:00|17250.4|17246.4|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|82
1606956000000|2020-12-03 00:40:00|17248.9|17244.9|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|78
1606956300000|2020-12-03 00:45:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|149
1606956600000|2020-12-03 00:50:00|17248.9|17244.9|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|39
1606956900000|2020-12-03 00:55:00|17244.2|17240.2|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|113
1606957200000|2020-12-03 01:00:00|17244.2|17240.2|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|153
1606957500000|2020-12-03 01:05:00|17244.2|17240.2|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|169
1606957800000|2020-12-03 01:10:00|||||||||17
1606958100000|2020-12-03 01:15:00|17250.4|17246.4|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|237
1606958400000|2020-12-03 01:20:00|17250.4|17246.4|17241.1|17237.1|17250.4|17246.4|17241.1|17237.1|398
1606958700000|2020-12-03 01:25:00|17242.6|17238.6|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|28
1606959000000|2020-12-03 01:30:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17234.8|17230.8|816
1606959300000|2020-12-03 01:35:00|||||||||66
1606959600000|2020-12-03 01:40:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|56
1606959900000|2020-12-03 01:45:00|17237.9|17233.9|17231.7|17227.7|17237.9|17233.9|17231.7|17227.7|214
1606960200000|2020-12-03 01:50:00|17228.6|17224.6|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|167
1606960500000|2020-12-03 01:55:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|221
1606960800000|2020-12-03 02:00:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|149
1606961100000|2020-12-03 02:05:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|186
1606961400000|2020-12-03 02:10:00|17233.3|17229.3|17231.7|17227.7|17233.3|17229.3|17231.7|17227.7|15
1606961700000|2020-12-03 02:15:00|17234.8|17230.8|17237.9|17233.9|17241.1|17237.1|17234.8|17230.8|110
1606962000000|2020-12-03 02:20:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|124
1606962300000|2020-12-03 02:25:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|295
1606962600000|2020-12-03 02:30:00|17237.9|17233.9|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|24
1606962900000|2020-12-03 02:35:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|56
1606963200000|2020-12-03 02:40:00|||||||||8
1606963500000|2020-12-03 02:45:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|75
1606963800000|2020-12-03 02:50:00|||||||||107
1606964100000|2020-12-03 02:55:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|129
1606964400000|2020-12-03 03:00:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|47
1606964700000|2020-12-03 03:05:00|17230.1|17226.1|17228.6|17224.6|17230.1|17226.1|17228.6|17224.6|123
1606965000000|2020-12-03 03:10:00|17225.4|17221.4|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|149
1606965300000|2020-12-03 03:15:00|17227|17223|17222.3|17218.3|17228.6|17224.6|17219.2|17215.2|715
1606965600000|2020-12-03 03:20:00|17223.9|17219.9|17225.4|17221.4|17225.4|17221.4|17222.3|17218.3|7
1606965900000|2020-12-03 03:25:00|||||||||36
1606966200000|2020-12-03 03:30:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|146
1606966500000|2020-12-03 03:35:00|||||||||18
1606966800000|2020-12-03 03:40:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|106
1606967100000|2020-12-03 03:45:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|58
1606967400000|2020-12-03 03:50:00|||||||||3
1606967700000|2020-12-03 03:55:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|49
1606968000000|2020-12-03 04:00:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|66
1606968300000|2020-12-03 04:05:00|17225.4|17221.4|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|38
1606968600000|2020-12-03 04:10:00|17230.1|17226.1|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|53
1606969200000|2020-12-03 04:20:00|||||||||1
1606969500000|2020-12-03 04:25:00|17225.4|17221.4|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|67
1606969800000|2020-12-03 04:30:00|17225.4|17221.4|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|22
1606970100000|2020-12-03 04:35:00|17225.4|17221.4|17228.6|17224.6|17231.7|17227.7|17225.4|17221.4|123
1606970400000|2020-12-03 04:40:00|17230.1|17226.1|17231.7|17227.7|17234.8|17230.8|17228.6|17224.6|196
1606970700000|2020-12-03 04:45:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|59
1606971300000|2020-12-03 04:55:00|||||||||13
1606971600000|2020-12-03 05:00:00|||||||||38
1606971900000|2020-12-03 05:05:00|17225.4|17221.4|17222.3|17218.3|17225.4|17221.4|17219.2|17215.2|244
1606972200000|2020-12-03 05:10:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|102
1606972500000|2020-12-03 05:15:00|17220.8|17216.8|17222.3|17218.3|17225.4|17221.4|17220.8|17216.8|43
1606972800000|2020-12-03 05:20:00|17219.2|17215.2|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|84
1606973100000|2020-12-03 05:25:00|||||||||10
1606973400000|2020-12-03 05:30:00|||||||||105
1606973700000|2020-12-03 05:35:00|17222.3|17218.3|17222.3|17218.3|17223.9|17219.9|17222.3|17218.3|395
1606974000000|2020-12-03 05:40:00|17228.6|17224.6|17234.8|17230.8|17234.8|17230.8|17228.6|17224.6|397
1606974300000|2020-12-03 05:45:00|17237.9|17233.9|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|195
1606974600000|2020-12-03 05:50:00|||||||||34
1606974900000|2020-12-03 05:55:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|49
1606975200000|2020-12-03 06:00:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|110
1606975500000|2020-12-03 06:05:00|17237.9|17233.9|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|151
1606975800000|2020-12-03 06:10:00|17231.7|17227.7|17231.7|17227.7|17234.8|17230.8|17228.6|17224.6|104
1606976100000|2020-12-03 06:15:00|17234.8|17230.8|17231.7|17227.7|17234.8|17230.8|17231.7|17227.7|82
1606976400000|2020-12-03 06:20:00|17230.1|17226.1|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|44
1606976700000|2020-12-03 06:25:00|||||||||18
1606977000000|2020-12-03 06:30:00|17234.8|17230.8|17231.7|17227.7|17234.8|17230.8|17231.7|17227.7|56
1606977300000|2020-12-03 06:35:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17233.3|17229.3|78
1606977600000|2020-12-03 06:40:00|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|17236.4|17232.4|41
1606977900000|2020-12-03 06:45:00|17236.4|17232.4|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|125
1606978200000|2020-12-03 06:50:00|17236.4|17232.4|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|152
1606978500000|2020-12-03 06:55:00|17237.9|17233.9|17237.9|17233.9|17241.1|17237.1|17234.8|17230.8|348
1606978800000|2020-12-03 07:00:00|17241.1|17237.1|17237.9|17233.9|17247.3|17243.3|17237.9|17233.9|756
1606979100000|2020-12-03 07:05:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|151
1606979400000|2020-12-03 07:10:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|125
1606979700000|2020-12-03 07:15:00|17237.9|17233.9|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|147
1606980000000|2020-12-03 07:20:00|17234.8|17230.8|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|145
1606980300000|2020-12-03 07:25:00|||||||||119
1606980600000|2020-12-03 07:30:00|17234.8|17230.8|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|388
1606980900000|2020-12-03 07:35:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|41
1606981200000|2020-12-03 07:40:00|17242.6|17238.6|17244.2|17240.2|17244.2|17240.2|17237.9|17233.9|168
1606981500000|2020-12-03 07:45:00|||||||||50
1606981800000|2020-12-03 07:50:00|17247.3|17243.3|17237.9|17233.9|17247.3|17243.3|17237.9|17233.9|298
1606982100000|2020-12-03 07:55:00|17236.4|17232.4|17231.7|17227.7|17236.4|17232.4|17231.7|17227.7|110
1606982400000|2020-12-03 08:00:00|17234.8|17230.8|17231.7|17227.7|17234.8|17230.8|17228.6|17224.6|190
1606982700000|2020-12-03 08:05:00|17233.3|17229.3|17231.7|17227.7|17234.8|17230.8|17228.6|17224.6|252
1606983000000|2020-12-03 08:10:00|17228.6|17224.6|17222.3|17218.3|17228.6|17224.6|17222.3|17218.3|346
1606983300000|2020-12-03 08:15:00|17219.2|17215.2|17225.4|17221.4|17228.6|17224.6|17219.2|17215.2|295
1606983600000|2020-12-03 08:20:00|17223.9|17219.9|17231.7|17227.7|17231.7|17227.7|17222.3|17218.3|265
1606983900000|2020-12-03 08:25:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|239
1606984200000|2020-12-03 08:30:00|17230.1|17226.1|17228.6|17224.6|17231.7|17227.7|17225.4|17221.4|138
1606984500000|2020-12-03 08:35:00|17225.4|17221.4|17228.6|17224.6|17231.7|17227.7|17225.4|17221.4|184
1606984800000|2020-12-03 08:40:00|17227|17223|17222.3|17218.3|17228.6|17224.6|17222.3|17218.3|302
1606985100000|2020-12-03 08:45:00|17225.4|17221.4|17231.7|17227.7|17234.8|17230.8|17225.4|17221.4|249
1606985400000|2020-12-03 08:50:00|17234.8|17230.8|17231.7|17227.7|17234.8|17230.8|17228.6|17224.6|180
1606985700000|2020-12-03 08:55:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|93
1606986000000|2020-12-03 09:00:00|17228.6|17224.6|17228.6|17224.6|17231.7|17227.7|17222.3|17218.3|212
1606986300000|2020-12-03 09:05:00|17225.4|17221.4|17234.8|17230.8|17237.9|17233.9|17225.4|17221.4|397
1606986600000|2020-12-03 09:10:00|17231.7|17227.7|17237.9|17233.9|17237.9|17233.9|17231.7|17227.7|184
1606986900000|2020-12-03 09:15:00|17234.8|17230.8|17231.7|17227.7|17234.8|17230.8|17228.6|17224.6|281
1606987200000|2020-12-03 09:20:00|17228.6|17224.6|17237.9|17233.9|17237.9|17233.9|17228.6|17224.6|365
1606987500000|2020-12-03 09:25:00|17241.1|17237.1|17244.2|17240.2|17247.3|17243.3|17237.9|17233.9|926
1606987800000|2020-12-03 09:30:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17241.1|17237.1|248
1606988100000|2020-12-03 09:35:00|17245.8|17241.8|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|153
1606988400000|2020-12-03 09:40:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|286
1606988700000|2020-12-03 09:45:00|17247.3|17243.3|17241.1|17237.1|17247.3|17243.3|17241.1|17237.1|282
1606989000000|2020-12-03 09:50:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17241.1|17237.1|202
1606989300000|2020-12-03 09:55:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|93
1606989600000|2020-12-03 10:00:00|17247.3|17243.3|17241.1|17237.1|17247.3|17243.3|17241.1|17237.1|464
1606989900000|2020-12-03 10:05:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17241.1|17237.1|243
1606990200000|2020-12-03 10:10:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17244.2|17240.2|157
1606990500000|2020-12-03 10:15:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|67
1606990800000|2020-12-03 10:20:00|17247.3|17243.3|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|156
1606991100000|2020-12-03 10:25:00|17248.9|17244.9|17253.6|17249.6|17253.6|17249.6|17247.3|17243.3|199
1606991400000|2020-12-03 10:30:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17247.3|17243.3|113
1606991700000|2020-12-03 10:35:00|17250.4|17246.4|17247.3|17243.3|17253.6|17249.6|17247.3|17243.3|116
1606992000000|2020-12-03 10:40:00|17250.4|17246.4|17259.8|17255.8|17259.8|17255.8|17250.4|17246.4|326
1606992300000|2020-12-03 10:45:00|17261.4|17257.4|17253.6|17249.6|17262.9|17258.9|17253.6|17249.6|441
1606992600000|2020-12-03 10:50:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|150
1606992900000|2020-12-03 10:55:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|123
1606993200000|2020-12-03 11:00:00|17259.8|17255.8|17253.6|17249.6|17259.8|17255.8|17253.6|17249.6|162
1606993500000|2020-12-03 11:05:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|216
1606993800000|2020-12-03 11:10:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|207
1606994100000|2020-12-03 11:15:00|17252|17248|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|195
1606994400000|2020-12-03 11:20:00|17247.3|17243.3|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|302
1606994700000|2020-12-03 11:25:00|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|171
1606995000000|2020-12-03 11:30:00|17256.7|17252.7|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|161
1606995300000|2020-12-03 11:35:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|191
1606995600000|2020-12-03 11:40:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|41
1606995900000|2020-12-03 11:45:00|17256.7|17252.7|17262.9|17258.9|17262.9|17258.9|17256.7|17252.7|246
1606996200000|2020-12-03 11:50:00|17266.1|17262.1|17266.1|17262.1|17269.2|17265.2|17262.9|17258.9|725
1606996500000|2020-12-03 11:55:00|17262.9|17258.9|17259.8|17255.8|17266.1|17262.1|17259.8|17255.8|354
1606996800000|2020-12-03 12:00:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17259.8|17255.8|323
1606997100000|2020-12-03 12:05:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|115
1606997400000|2020-12-03 12:10:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|135
1606997700000|2020-12-03 12:15:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|191
1606998000000|2020-12-03 12:20:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17259.8|17255.8|587
1606998300000|2020-12-03 12:25:00|17259.8|17255.8|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|470
1606998600000|2020-12-03 12:30:00|17259.8|17255.8|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|112
1606998900000|2020-12-03 12:35:00|17259.8|17255.8|17253.6|17249.6|17262.9|17258.9|17250.4|17246.4|612
1606999200000|2020-12-03 12:40:00|17255.1|17251.1|17250.4|17246.4|17256.7|17252.7|17247.3|17243.3|331
1606999500000|2020-12-03 12:45:00|17247.3|17243.3|17237.9|17233.9|17250.4|17246.4|17234.8|17230.8|978
1606999800000|2020-12-03 12:50:00|17239.5|17235.5|17228.6|17224.6|17239.5|17235.5|17225.4|17221.4|1127
1607000100000|2020-12-03 12:55:00|17231.7|17227.7|17244.2|17240.2|17244.2|17240.2|17228.6|17224.6|714
1607000400000|2020-12-03 13:00:00|17241.1|17237.1|17241.1|17237.1|17247.3|17243.3|17241.1|17237.1|764
1607000700000|2020-12-03 13:05:00|17237.9|17233.9|17234.8|17230.8|17241.1|17237.1|17231.7|17227.7|1501
1607001000000|2020-12-03 13:10:00|17231.7|17227.7|17237.9|17233.9|17237.9|17233.9|17228.6|17224.6|455
1607001300000|2020-12-03 13:15:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17231.7|17227.7|520
1607001600000|2020-12-03 13:20:00|17237.9|17233.9|17247.3|17243.3|17250.4|17246.4|17237.9|17233.9|1034
1607001900000|2020-12-03 13:25:00|17250.4|17246.4|17256.7|17252.7|17266.1|17262.1|17250.4|17246.4|1588
1607002200000|2020-12-03 13:30:00|17253.6|17249.6|17244.2|17240.2|17256.7|17252.7|17237.9|17233.9|1695
1607002500000|2020-12-03 13:35:00|17247.3|17243.3|17247.3|17243.3|17259.8|17255.8|17244.2|17240.2|1246
1607002800000|2020-12-03 13:40:00|17250.4|17246.4|17244.2|17240.2|17250.4|17246.4|17234.8|17230.8|1271
1607003100000|2020-12-03 13:45:00|17241.1|17237.1|17244.2|17240.2|17247.3|17243.3|17241.1|17237.1|1365
1607003400000|2020-12-03 13:50:00|17247.3|17243.3|17253.6|17249.6|17256.7|17252.7|17244.2|17240.2|1289
1607003700000|2020-12-03 13:55:00|17256.7|17252.7|17253.6|17249.6|17262.9|17258.9|17253.6|17249.6|593
1607004000000|2020-12-03 14:00:00|17250.4|17246.4|17266.1|17262.1|17266.1|17262.1|17247.3|17243.3|1112
1607004300000|2020-12-03 14:05:00|17262.9|17258.9|17262.9|17258.9|17269.2|17265.2|17262.9|17258.9|1166
1607004600000|2020-12-03 14:10:00|17266.1|17262.1|17250.4|17246.4|17266.1|17262.1|17247.3|17243.3|1558
1607004900000|2020-12-03 14:15:00|17253.6|17249.6|17250.4|17246.4|17259.8|17255.8|17247.3|17243.3|1927
1607005200000|2020-12-03 14:20:00|17253.6|17249.6|17259.8|17255.8|17262.9|17258.9|17250.4|17246.4|745
1607005500000|2020-12-03 14:25:00|17256.7|17252.7|17272.3|17268.3|17275.4|17271.4|17256.7|17252.7|1041
1607005800000|2020-12-03 14:30:00|17269.2|17265.2|17281.7|17277.7|17291.1|17287.1|17269.2|17265.2|4193
1607006100000|2020-12-03 14:35:00|17284.8|17280.8|17291.1|17287.1|17294.2|17290.2|17284.8|17280.8|1516
1607006400000|2020-12-03 14:40:00|17287.9|17283.9|17275.4|17271.4|17287.9|17283.9|17275.4|17271.4|1491
1607006700000|2020-12-03 14:45:00|17278.6|17274.6|17275.4|17271.4|17281.7|17277.7|17272.3|17268.3|2682
1607007000000|2020-12-03 14:50:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|1228
1607007300000|2020-12-03 14:55:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17269.2|17265.2|677
1607007600000|2020-12-03 15:00:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17269.2|17265.2|1553
1607007900000|2020-12-03 15:05:00|17278.6|17274.6|17284.8|17280.8|17287.9|17283.9|17278.6|17274.6|1655
1607008200000|2020-12-03 15:10:00|17287.9|17283.9|17278.6|17274.6|17294.2|17290.2|17275.4|17271.4|1471
1607008500000|2020-12-03 15:15:00|17275.4|17271.4|17269.2|17265.2|17278.6|17274.6|17269.2|17265.2|1291
1607008800000|2020-12-03 15:20:00|17270.8|17266.8|17272.3|17268.3|17272.3|17268.3|17266.1|17262.1|1153
1607009100000|2020-12-03 15:25:00|17270.8|17266.8|17272.3|17268.3|17278.6|17274.6|17269.2|17265.2|2079
1607009400000|2020-12-03 15:30:00|17270.8|17266.8|17275.4|17271.4|17278.6|17274.6|17269.2|17265.2|1325
1607009700000|2020-12-03 15:35:00|17278.6|17274.6|17272.3|17268.3|17284.8|17280.8|17272.3|17268.3|1321
1607010000000|2020-12-03 15:40:00|17275.4|17271.4|17259.8|17255.8|17275.4|17271.4|17259.8|17255.8|1202
1607010300000|2020-12-03 15:45:00|17262.9|17258.9|17259.8|17255.8|17266.1|17262.1|17256.7|17252.7|1015
1607010600000|2020-12-03 15:50:00|17256.7|17252.7|17253.6|17249.6|17262.9|17258.9|17247.3|17243.3|2584
1607010900000|2020-12-03 15:55:00|17256.7|17252.7|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|2173
1607011200000|2020-12-03 16:00:00|17253.6|17249.6|17259.8|17255.8|17262.9|17258.9|17253.6|17249.6|2053
1607011500000|2020-12-03 16:05:00|17262.9|17258.9|17256.7|17252.7|17266.1|17262.1|17253.6|17249.6|1008
1607011800000|2020-12-03 16:10:00|17259.8|17255.8|17275.4|17271.4|17278.6|17274.6|17259.8|17255.8|2990
1607012100000|2020-12-03 16:15:00|17278.6|17274.6|17269.2|17265.2|17278.6|17274.6|17269.2|17265.2|2448
1607012400000|2020-12-03 16:20:00|17266.1|17262.1|17269.2|17265.2|17272.3|17268.3|17262.9|17258.9|1805
1607012700000|2020-12-03 16:25:00|17266.1|17262.1|17259.8|17255.8|17266.1|17262.1|17256.7|17252.7|1299
1607013000000|2020-12-03 16:30:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17259.8|17255.8|505
1607013300000|2020-12-03 16:35:00|17269.2|17265.2|17275.4|17271.4|17275.4|17271.4|17269.2|17265.2|628
1607013600000|2020-12-03 16:40:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|1014
1607013900000|2020-12-03 16:45:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|428
1607014200000|2020-12-03 16:50:00|17287.9|17283.9|17294.2|17290.2|17294.2|17290.2|17287.9|17283.9|516
1607014500000|2020-12-03 16:55:00|17297.3|17293.3|17312.9|17308.9|17312.9|17308.9|17294.2|17290.2|1777
1607014800000|2020-12-03 17:00:00|17309.8|17305.8|17294.2|17290.2|17312.9|17308.9|17294.2|17290.2|2466
1607015100000|2020-12-03 17:05:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|1154
1607015400000|2020-12-03 17:10:00|17300.4|17296.4|17294.2|17290.2|17300.4|17296.4|17294.2|17290.2|1570
1607015700000|2020-12-03 17:15:00|17297.3|17293.3|17287.9|17283.9|17297.3|17293.3|17287.9|17283.9|930
1607016000000|2020-12-03 17:20:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|730
1607016300000|2020-12-03 17:25:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17278.6|17274.6|759
1607016600000|2020-12-03 17:30:00|17278.6|17274.6|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|465
1607016900000|2020-12-03 17:35:00|17281.7|17277.7|17284.8|17280.8|17287.9|17283.9|17278.6|17274.6|391
1607017200000|2020-12-03 17:40:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|238
1607017500000|2020-12-03 17:45:00|17283.3|17279.3|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|433
1607017800000|2020-12-03 17:50:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17275.4|17271.4|426
1607018100000|2020-12-03 17:55:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|446
1607018400000|2020-12-03 18:00:00|17275.4|17271.4|17272.3|17268.3|17278.6|17274.6|17270.8|17266.8|1545
1607018700000|2020-12-03 18:05:00|17275.4|17271.4|17281.7|17277.7|17284.8|17280.8|17272.3|17268.3|1005
1607019000000|2020-12-03 18:10:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|768
1607019300000|2020-12-03 18:15:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|116
1607019600000|2020-12-03 18:20:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|295
1607019900000|2020-12-03 18:25:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|603
1607020200000|2020-12-03 18:30:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|590
1607020500000|2020-12-03 18:35:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|185
1607020800000|2020-12-03 18:40:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|455
1607021100000|2020-12-03 18:45:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|562
1607021400000|2020-12-03 18:50:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|223
1607021700000|2020-12-03 18:55:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|755
1607022000000|2020-12-03 19:00:00|17281.7|17277.7|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|492
1607022300000|2020-12-03 19:05:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|197
1607022600000|2020-12-03 19:10:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|406
1607022900000|2020-12-03 19:15:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|462
1607023200000|2020-12-03 19:20:00|17291.1|17287.1|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|390
1607023500000|2020-12-03 19:25:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|77
1607023800000|2020-12-03 19:30:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|326
1607024100000|2020-12-03 19:35:00|17287.9|17283.9|17294.2|17290.2|17294.2|17290.2|17287.9|17283.9|339
1607024400000|2020-12-03 19:40:00|17297.3|17293.3|17291.1|17287.1|17297.3|17293.3|17291.1|17287.1|1015
1607024700000|2020-12-03 19:45:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|213
1607025000000|2020-12-03 19:50:00|17281.7|17277.7|17278.6|17274.6|17284.8|17280.8|17278.6|17274.6|556
1607025300000|2020-12-03 19:55:00|17281.7|17277.7|17284.8|17280.8|17291.1|17287.1|17281.7|17277.7|2215
1607025600000|2020-12-03 20:00:00|17281.7|17277.7|17287.9|17283.9|17291.1|17287.1|17281.7|17277.7|1407
1607025900000|2020-12-03 20:05:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|986
1607026200000|2020-12-03 20:10:00|17291.1|17287.1|17291.1|17287.1|17294.2|17290.2|17287.9|17283.9|960
1607026500000|2020-12-03 20:15:00|17294.2|17290.2|17287.9|17283.9|17294.2|17290.2|17287.9|17283.9|493
1607026800000|2020-12-03 20:20:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|173
1607027100000|2020-12-03 20:25:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|328
1607027400000|2020-12-03 20:30:00|17287.9|17283.9|17294.2|17290.2|17294.2|17290.2|17284.8|17280.8|424
1607027700000|2020-12-03 20:35:00|17291.1|17287.1|17300.4|17296.4|17300.4|17296.4|17291.1|17287.1|788
1607028000000|2020-12-03 20:40:00|17303.6|17299.6|17312.9|17308.9|17331.7|17327.7|17300.4|17296.4|3580
1607028300000|2020-12-03 20:45:00|17316.1|17312.1|17300.4|17296.4|17316.1|17312.1|17294.2|17290.2|2345
1607028600000|2020-12-03 20:50:00|17303.6|17299.6|17312.9|17308.9|17312.9|17308.9|17300.4|17296.4|1051
1607028900000|2020-12-03 20:55:00|17309.8|17305.8|17309.8|17305.8|17319.2|17315.2|17309.8|17305.8|1032
1607029200000|2020-12-03 21:00:00|17306.7|17302.7|17312.9|17308.9|17316.1|17312.1|17306.7|17302.7|603
1607029500000|2020-12-03 21:05:00|17316.1|17312.1|17309.8|17305.8|17316.1|17312.1|17309.8|17305.8|210
1607029800000|2020-12-03 21:10:00|||||||||317
1607030100000|2020-12-03 21:15:00|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|169
1607030400000|2020-12-03 21:20:00|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|428
1607030700000|2020-12-03 21:25:00|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|556
1607031000000|2020-12-03 21:30:00|||||||||64
1607031300000|2020-12-03 21:35:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|124
1607031600000|2020-12-03 21:40:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|542
1607031900000|2020-12-03 21:45:00|17311.4|17307.4|17309.8|17305.8|17312.9|17308.9|17306.7|17302.7|529
1607032200000|2020-12-03 21:50:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|722
1607032500000|2020-12-03 21:55:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|371
1607036400000|2020-12-03 23:00:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|68
1607036700000|2020-12-03 23:05:00|17314.5|17310.5|17312.9|17308.9|17314.5|17310.5|17309.8|17305.8|111
1607037000000|2020-12-03 23:10:00|||||||||55
1607037300000|2020-12-03 23:15:00|||||||||1
1607037600000|2020-12-03 23:20:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|25
1607037900000|2020-12-03 23:25:00|||||||||5
1607038200000|2020-12-03 23:30:00|17306.7|17302.7|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|158
1607038500000|2020-12-03 23:35:00|17302|17298|17303.6|17299.6|17305.1|17301.1|17302|17298|31
1607038800000|2020-12-03 23:40:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|28
1607039100000|2020-12-03 23:45:00|||||||||15
1607039400000|2020-12-03 23:50:00|17308.3|17304.3|17314.5|17310.5|17316.1|17312.1|17306.7|17302.7|249
1607039700000|2020-12-03 23:55:00|17312.9|17308.9|17316.1|17312.1|17319.2|17315.2|17312.9|17308.9|45
1607040000000|2020-12-04 00:00:00|17314.5|17310.5|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|165
1607040300000|2020-12-04 00:05:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|144
1607040600000|2020-12-04 00:10:00|17309.8|17305.8|17312.9|17308.9|17312.9|17308.9|17306.7|17302.7|45
1607040900000|2020-12-04 00:15:00|17311.4|17307.4|17309.8|17305.8|17312.9|17308.9|17309.8|17305.8|46
1607041200000|2020-12-04 00:20:00|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|17309.8|17305.8|113
1607041500000|2020-12-04 00:25:00|17309.8|17305.8|17316.1|17312.1|17316.1|17312.1|17309.8|17305.8|60
1607041800000|2020-12-04 00:30:00|17312.9|17308.9|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|105
1607042100000|2020-12-04 00:35:00|17316.1|17312.1|17316.1|17312.1|17319.2|17315.2|17316.1|17312.1|172
1607042400000|2020-12-04 00:40:00|17319.2|17315.2|17316.1|17312.1|17319.2|17315.2|17312.9|17308.9|170
1607042700000|2020-12-04 00:45:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|17
1607043000000|2020-12-04 00:50:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|16
1607043300000|2020-12-04 00:55:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|32
1607043600000|2020-12-04 01:00:00|17319.2|17315.2|17316.1|17312.1|17319.2|17315.2|17316.1|17312.1|90
1607043900000|2020-12-04 01:05:00|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|144
1607044200000|2020-12-04 01:10:00|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|69
1607044500000|2020-12-04 01:15:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|77
1607044800000|2020-12-04 01:20:00|17319.2|17315.2|17316.1|17312.1|17319.2|17315.2|17316.1|17312.1|82
1607045100000|2020-12-04 01:25:00|17317.6|17313.6|17316.1|17312.1|17319.2|17315.2|17316.1|17312.1|9
1607045400000|2020-12-04 01:30:00|17319.2|17315.2|17325.4|17321.4|17325.4|17321.4|17319.2|17315.2|220
1607045700000|2020-12-04 01:35:00|17322.3|17318.3|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|67
1607046000000|2020-12-04 01:40:00|||||||||11
1607046300000|2020-12-04 01:45:00|17316.1|17312.1|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|135
1607046600000|2020-12-04 01:50:00|17320.8|17316.8|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|62
1607046900000|2020-12-04 01:55:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17320.8|17316.8|26
1607047200000|2020-12-04 02:00:00|17320.8|17316.8|17320.8|17316.8|17322.3|17318.3|17319.2|17315.2|38
1607047500000|2020-12-04 02:05:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|80
1607047800000|2020-12-04 02:10:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|15
1607048100000|2020-12-04 02:15:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17
1607048400000|2020-12-04 02:20:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|12
1607048700000|2020-12-04 02:25:00|17316.1|17312.1|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|100
1607049000000|2020-12-04 02:30:00|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|10
1607049300000|2020-12-04 02:35:00|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|118
1607049600000|2020-12-04 02:40:00|17316.1|17312.1|17322.3|17318.3|17322.3|17318.3|17316.1|17312.1|100
1607049900000|2020-12-04 02:45:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|42
1607050200000|2020-12-04 02:50:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|164
1607050500000|2020-12-04 02:55:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|37
1607050800000|2020-12-04 03:00:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|75
1607051100000|2020-12-04 03:05:00|17319.2|17315.2|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|55
1607051400000|2020-12-04 03:10:00|17322.3|17318.3|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|45
1607051700000|2020-12-04 03:15:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|15
1607052000000|2020-12-04 03:20:00|17325.4|17321.4|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|339
1607052300000|2020-12-04 03:25:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|84
1607052600000|2020-12-04 03:30:00|||||||||38
1607052900000|2020-12-04 03:35:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|96
1607053200000|2020-12-04 03:40:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|131
1607053500000|2020-12-04 03:45:00|||||||||29
1607053800000|2020-12-04 03:50:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|85
1607054100000|2020-12-04 03:55:00|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|17314.5|17310.5|108
1607054400000|2020-12-04 04:00:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|146
1607054700000|2020-12-04 04:05:00|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|56
1607055000000|2020-12-04 04:10:00|17311.4|17307.4|17309.8|17305.8|17311.4|17307.4|17309.8|17305.8|102
1607055300000|2020-12-04 04:15:00|||||||||6
1607055600000|2020-12-04 04:20:00|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|17309.8|17305.8|92
1607055900000|2020-12-04 04:25:00|17311.4|17307.4|17312.9|17308.9|17312.9|17308.9|17309.8|17305.8|50
1607056200000|2020-12-04 04:30:00|17311.4|17307.4|17312.9|17308.9|17312.9|17308.9|17309.8|17305.8|13
1607056500000|2020-12-04 04:35:00|17309.8|17305.8|17309.8|17305.8|17312.9|17308.9|17309.8|17305.8|35
1607056800000|2020-12-04 04:40:00|||||||||62
1607057100000|2020-12-04 04:45:00|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|24
1607057400000|2020-12-04 04:50:00|||||||||12
1607057700000|2020-12-04 04:55:00|17309.8|17305.8|17303.6|17299.6|17309.8|17305.8|17303.6|17299.6|281
1607058000000|2020-12-04 05:00:00|17305.1|17301.1|17303.6|17299.6|17305.1|17301.1|17303.6|17299.6|18
1607058300000|2020-12-04 05:05:00|||||||||24
1607058600000|2020-12-04 05:10:00|17300.4|17296.4|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|144
1607058900000|2020-12-04 05:15:00|17300.4|17296.4|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|39
1607059200000|2020-12-04 05:20:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|239
1607059500000|2020-12-04 05:25:00|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|20
1607059800000|2020-12-04 05:30:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|64
1607060100000|2020-12-04 05:35:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|40
1607060400000|2020-12-04 05:40:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|53
1607060700000|2020-12-04 05:45:00|17311.4|17307.4|17316.1|17312.1|17316.1|17312.1|17311.4|17307.4|314
1607061000000|2020-12-04 05:50:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|172
1607061300000|2020-12-04 05:55:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|75
1607061600000|2020-12-04 06:00:00|17319.2|17315.2|17316.1|17312.1|17322.3|17318.3|17312.9|17308.9|200
1607061900000|2020-12-04 06:05:00|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|132
1607062200000|2020-12-04 06:10:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|72
1607062500000|2020-12-04 06:15:00|||||||||73
1607062800000|2020-12-04 06:20:00|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|71
1607063100000|2020-12-04 06:25:00|||||||||7
1607063400000|2020-12-04 06:30:00|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|14
1607063700000|2020-12-04 06:35:00|||||||||9
1607064000000|2020-12-04 06:40:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|174
1607064300000|2020-12-04 06:45:00|17295.8|17291.8|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|331
1607064600000|2020-12-04 06:50:00|17303.6|17299.6|17300.4|17296.4|17303.6|17299.6|17300.4|17296.4|146
1607064900000|2020-12-04 06:55:00|||||||||11
1607065200000|2020-12-04 07:00:00|17302|17298|17297.3|17293.3|17303.6|17299.6|17297.3|17293.3|201
1607065500000|2020-12-04 07:05:00|17298.9|17294.9|17303.6|17299.6|17306.7|17302.7|17297.3|17293.3|446
1607065800000|2020-12-04 07:10:00|17309.8|17305.8|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|419
1607066100000|2020-12-04 07:15:00|17309.8|17305.8|17306.7|17302.7|17312.9|17308.9|17306.7|17302.7|325
1607066400000|2020-12-04 07:20:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|75
1607066700000|2020-12-04 07:25:00|17306.7|17302.7|17297.3|17293.3|17306.7|17302.7|17297.3|17293.3|134
1607067000000|2020-12-04 07:30:00|17300.4|17296.4|17303.6|17299.6|17303.6|17299.6|17297.3|17293.3|67
1607067300000|2020-12-04 07:35:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|308
1607067600000|2020-12-04 07:40:00|17308.3|17304.3|17303.6|17299.6|17309.8|17305.8|17303.6|17299.6|265
1607067900000|2020-12-04 07:45:00|17300.4|17296.4|17300.4|17296.4|17303.6|17299.6|17300.4|17296.4|157
1607068200000|2020-12-04 07:50:00|17298.9|17294.9|17303.6|17299.6|17303.6|17299.6|17297.3|17293.3|306
1607068500000|2020-12-04 07:55:00|17300.4|17296.4|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|167
1607068800000|2020-12-04 08:00:00|17306.7|17302.7|17297.3|17293.3|17306.7|17302.7|17294.2|17290.2|598
1607069100000|2020-12-04 08:05:00|17295.8|17291.8|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|310
1607069400000|2020-12-04 08:10:00|17297.3|17293.3|17294.2|17290.2|17300.4|17296.4|17291.1|17287.1|469
1607069700000|2020-12-04 08:15:00|17291.1|17287.1|17297.3|17293.3|17297.3|17293.3|17291.1|17287.1|99
1607070000000|2020-12-04 08:20:00|17294.2|17290.2|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|171
1607070300000|2020-12-04 08:25:00|17298.9|17294.9|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|138
1607070600000|2020-12-04 08:30:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|133
1607070900000|2020-12-04 08:35:00|17298.9|17294.9|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|140
1607071200000|2020-12-04 08:40:00|17297.3|17293.3|17294.2|17290.2|17300.4|17296.4|17291.1|17287.1|146
1607071500000|2020-12-04 08:45:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|374
1607071800000|2020-12-04 08:50:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17287.9|17283.9|337
1607072100000|2020-12-04 08:55:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|213
1607072400000|2020-12-04 09:00:00|17291.1|17287.1|17291.1|17287.1|17294.2|17290.2|17287.9|17283.9|215
1607072700000|2020-12-04 09:05:00|17294.2|17290.2|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|66
1607073000000|2020-12-04 09:10:00|17289.5|17285.5|17294.2|17290.2|17294.2|17290.2|17287.9|17283.9|175
1607073300000|2020-12-04 09:15:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|656
1607073600000|2020-12-04 09:20:00|17291.1|17287.1|17292.6|17288.6|17294.2|17290.2|17291.1|17287.1|362
1607073900000|2020-12-04 09:25:00|17294.2|17290.2|17284.8|17280.8|17294.2|17290.2|17284.8|17280.8|807
1607074200000|2020-12-04 09:30:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|368
1607074500000|2020-12-04 09:35:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|98
1607074800000|2020-12-04 09:40:00|17283.3|17279.3|17272.3|17268.3|17283.3|17279.3|17269.2|17265.2|345
1607075100000|2020-12-04 09:45:00|17269.2|17265.2|17256.7|17252.7|17269.2|17265.2|17253.6|17249.6|658
1607075400000|2020-12-04 09:50:00|17253.6|17249.6|17266.1|17262.1|17266.1|17262.1|17253.6|17249.6|398
1607075700000|2020-12-04 09:55:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|554
1607076000000|2020-12-04 10:00:00|17256.7|17252.7|17256.7|17252.7|17262.9|17258.9|17256.7|17252.7|817
1607076300000|2020-12-04 10:05:00|17258.3|17254.3|17256.7|17252.7|17262.9|17258.9|17256.7|17252.7|362
1607076600000|2020-12-04 10:10:00|17259.8|17255.8|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|263
1607076900000|2020-12-04 10:15:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17259.8|17255.8|223
1607077200000|2020-12-04 10:20:00|17266.1|17262.1|17272.3|17268.3|17275.4|17271.4|17266.1|17262.1|288
1607077500000|2020-12-04 10:25:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|147
1607077800000|2020-12-04 10:30:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|92
1607078100000|2020-12-04 10:35:00|17275.4|17271.4|17269.2|17265.2|17275.4|17271.4|17266.1|17262.1|135
1607078400000|2020-12-04 10:40:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|240
1607078700000|2020-12-04 10:45:00|17266.1|17262.1|17269.2|17265.2|17272.3|17268.3|17266.1|17262.1|467
1607079000000|2020-12-04 10:50:00|17272.3|17268.3|17266.1|17262.1|17272.3|17268.3|17266.1|17262.1|435
1607079300000|2020-12-04 10:55:00|17269.2|17265.2|17262.9|17258.9|17269.2|17265.2|17262.9|17258.9|108
1607079600000|2020-12-04 11:00:00|17259.8|17255.8|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|178
1607079900000|2020-12-04 11:05:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|165
1607080200000|2020-12-04 11:10:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|247
1607080500000|2020-12-04 11:15:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|73
1607080800000|2020-12-04 11:20:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|209
1607081100000|2020-12-04 11:25:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|22
1607081400000|2020-12-04 11:30:00|17261.4|17257.4|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|109
1607081700000|2020-12-04 11:35:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17259.8|17255.8|240
1607082000000|2020-12-04 11:40:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|39
1607082300000|2020-12-04 11:45:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|88
1607082600000|2020-12-04 11:50:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|134
1607082900000|2020-12-04 11:55:00|17270.8|17266.8|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|127
1607083200000|2020-12-04 12:00:00|17272.3|17268.3|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|129
1607083500000|2020-12-04 12:05:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|72
1607083800000|2020-12-04 12:10:00|17269.2|17265.2|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|226
1607084100000|2020-12-04 12:15:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|305
1607084400000|2020-12-04 12:20:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|227
1607084700000|2020-12-04 12:25:00|17259.8|17255.8|17269.2|17265.2|17269.2|17265.2|17259.8|17255.8|167
1607085000000|2020-12-04 12:30:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|462
1607085300000|2020-12-04 12:35:00|17269.2|17265.2|17270.8|17266.8|17272.3|17268.3|17269.2|17265.2|347
1607085600000|2020-12-04 12:40:00|17269.2|17265.2|17275.4|17271.4|17275.4|17271.4|17269.2|17265.2|352
1607085900000|2020-12-04 12:45:00|17278.6|17274.6|17272.3|17268.3|17278.6|17274.6|17272.3|17268.3|290
1607086200000|2020-12-04 12:50:00|17275.4|17271.4|17272.3|17268.3|17275.4|17271.4|17269.2|17265.2|455
1607086500000|2020-12-04 12:55:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|91
1607086800000|2020-12-04 13:00:00|17277|17273|17275.4|17271.4|17278.6|17274.6|17272.3|17268.3|532
1607087100000|2020-12-04 13:05:00|17272.3|17268.3|17278.6|17274.6|17278.6|17274.6|17272.3|17268.3|255
1607087400000|2020-12-04 13:10:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|276
1607087700000|2020-12-04 13:15:00|17275.4|17271.4|17284.8|17280.8|17284.8|17280.8|17275.4|17271.4|620
1607088000000|2020-12-04 13:20:00|17281.7|17277.7|17297.3|17293.3|17297.3|17293.3|17281.7|17277.7|1198
1607088300000|2020-12-04 13:25:00|17294.2|17290.2|17297.3|17293.3|17306.7|17302.7|17294.2|17290.2|1877
1607088600000|2020-12-04 13:30:00|17294.2|17290.2|17259.8|17255.8|17344.2|17340.2|17253.6|17249.6|6297
1607088900000|2020-12-04 13:35:00|17262.9|17258.9|17266.1|17262.1|17278.6|17274.6|17256.7|17252.7|2670
1607089200000|2020-12-04 13:40:00|17262.9|17258.9|17231.7|17227.7|17266.1|17262.1|17222.3|17218.3|4917
1607089500000|2020-12-04 13:45:00|17233.3|17229.3|17219.2|17215.2|17234.8|17230.8|17197.3|17193.3|5636
1607089800000|2020-12-04 13:50:00|17222.3|17218.3|17228.6|17224.6|17228.6|17224.6|17209.8|17205.8|7027
1607090100000|2020-12-04 13:55:00|17225.4|17221.4|17197.3|17193.3|17231.7|17227.7|17191.1|17187.1|3139
1607090400000|2020-12-04 14:00:00|17200.4|17196.4|17187.9|17183.9|17209.8|17205.8|17178.6|17174.6|4164
1607090700000|2020-12-04 14:05:00|17184.8|17180.8|17162.9|17158.9|17187.9|17183.9|17150.4|17146.4|3486
1607091000000|2020-12-04 14:10:00|17159.8|17155.8|17184.8|17180.8|17184.8|17180.8|17159.8|17155.8|6694
1607091300000|2020-12-04 14:15:00|17181.7|17177.7|17191.1|17187.1|17197.3|17193.3|17175.4|17171.4|3558
1607091600000|2020-12-04 14:20:00|17194.2|17190.2|17166.1|17162.1|17194.2|17190.2|17166.1|17162.1|2305
1607091900000|2020-12-04 14:25:00|17169.2|17165.2|17184.8|17180.8|17184.8|17180.8|17169.2|17165.2|1453
1607092200000|2020-12-04 14:30:00|17181.7|17177.7|17175.4|17171.4|17187.9|17183.9|17172.3|17168.3|1798
1607092500000|2020-12-04 14:35:00|17178.6|17174.6|17187.9|17183.9|17187.9|17183.9|17169.2|17165.2|1158
1607092800000|2020-12-04 14:40:00|17184.8|17180.8|17184.8|17180.8|17191.1|17187.1|17181.7|17177.7|1512
1607093100000|2020-12-04 14:45:00|17181.7|17177.7|17181.7|17177.7|17187.9|17183.9|17175.4|17171.4|2144
1607093400000|2020-12-04 14:50:00|17178.6|17174.6|17156.7|17152.7|17178.6|17174.6|17153.6|17149.6|2883
1607093700000|2020-12-04 14:55:00|17159.8|17155.8|17153.6|17149.6|17166.1|17162.1|17141.1|17137.1|3067
1607094000000|2020-12-04 15:00:00|17150.4|17146.4|17156.7|17152.7|17162.9|17158.9|17150.4|17146.4|1654
1607094300000|2020-12-04 15:05:00|17153.6|17149.6|17144.2|17140.2|17156.7|17152.7|17137.9|17133.9|1920
1607094600000|2020-12-04 15:10:00|17147.3|17143.3|17141.1|17137.1|17153.6|17149.6|17137.9|17133.9|1444
1607094900000|2020-12-04 15:15:00|17137.9|17133.9|17131.7|17127.7|17145.8|17141.8|17128.6|17124.6|1983
1607095200000|2020-12-04 15:20:00|17134.8|17130.8|17150.4|17146.4|17150.4|17146.4|17131.7|17127.7|1167
1607095500000|2020-12-04 15:25:00|17147.3|17143.3|17156.7|17152.7|17159.8|17155.8|17147.3|17143.3|1862
1607095800000|2020-12-04 15:30:00|17153.6|17149.6|17144.2|17140.2|17153.6|17149.6|17141.1|17137.1|1527
1607096100000|2020-12-04 15:35:00|17141.1|17137.1|17137.9|17133.9|17144.2|17140.2|17137.9|17133.9|1807
1607096400000|2020-12-04 15:40:00|17141.1|17137.1|17131.7|17127.7|17141.1|17137.1|17131.7|17127.7|2438
1607096700000|2020-12-04 15:45:00|17128.6|17124.6|17144.2|17140.2|17144.2|17140.2|17128.6|17124.6|1196
1607097000000|2020-12-04 15:50:00|17141.1|17137.1|17134.8|17130.8|17141.1|17137.1|17134.8|17130.8|526
1607097300000|2020-12-04 15:55:00|17131.7|17127.7|17128.6|17124.6|17137.9|17133.9|17125.4|17121.4|1547
1607097600000|2020-12-04 16:00:00|17131.7|17127.7|17137.9|17133.9|17141.1|17137.1|17125.4|17121.4|2272
1607097900000|2020-12-04 16:05:00|17134.8|17130.8|17137.9|17133.9|17137.9|17133.9|17128.6|17124.6|1167
1607098200000|2020-12-04 16:10:00|17134.8|17130.8|17134.8|17130.8|17137.9|17133.9|17131.7|17127.7|1293
1607098500000|2020-12-04 16:15:00|17131.7|17127.7|17122.3|17118.3|17131.7|17127.7|17119.2|17115.2|2348
1607098800000|2020-12-04 16:20:00|17125.4|17121.4|17137.9|17133.9|17137.9|17133.9|17122.3|17118.3|1318
1607099100000|2020-12-04 16:25:00|17141.1|17137.1|17141.1|17137.1|17141.1|17137.1|17131.7|17127.7|1123
1607099400000|2020-12-04 16:30:00|17137.9|17133.9|17137.9|17133.9|17137.9|17133.9|17134.8|17130.8|1689
1607099700000|2020-12-04 16:35:00|17134.8|17130.8|17137.9|17133.9|17141.1|17137.1|17134.8|17130.8|756
1607100000000|2020-12-04 16:40:00|17134.8|17130.8|17144.2|17140.2|17147.3|17143.3|17134.8|17130.8|1199
1607100300000|2020-12-04 16:45:00|17141.1|17137.1|17150.4|17146.4|17150.4|17146.4|17139.5|17135.5|1238
1607100600000|2020-12-04 16:50:00|17153.6|17149.6|17147.3|17143.3|17153.6|17149.6|17147.3|17143.3|1355
1607100900000|2020-12-04 16:55:00|17150.4|17146.4|17147.3|17143.3|17150.4|17146.4|17147.3|17143.3|534
1607101200000|2020-12-04 17:00:00|17144.2|17140.2|17141.1|17137.1|17147.3|17143.3|17137.9|17133.9|1081
1607101500000|2020-12-04 17:05:00|17139.5|17135.5|17159.8|17155.8|17159.8|17155.8|17137.9|17133.9|1105
1607101800000|2020-12-04 17:10:00|17156.7|17152.7|17159.8|17155.8|17159.8|17155.8|17156.7|17152.7|643
1607102100000|2020-12-04 17:15:00|17162.9|17158.9|17162.9|17158.9|17169.2|17165.2|17159.8|17155.8|1032
1607102400000|2020-12-04 17:20:00|17161.4|17157.4|17162.9|17158.9|17166.1|17162.1|17156.7|17152.7|551
1607102700000|2020-12-04 17:25:00|17159.8|17155.8|17166.1|17162.1|17166.1|17162.1|17159.8|17155.8|580
1607103000000|2020-12-04 17:30:00|17162.9|17158.9|17166.1|17162.1|17169.2|17165.2|17162.9|17158.9|395
1607103300000|2020-12-04 17:35:00|17162.9|17158.9|17159.8|17155.8|17162.9|17158.9|17153.6|17149.6|835
1607103600000|2020-12-04 17:40:00|17156.7|17152.7|17153.6|17149.6|17159.8|17155.8|17150.4|17146.4|534
1607103900000|2020-12-04 17:45:00|17150.4|17146.4|17159.8|17155.8|17159.8|17155.8|17147.3|17143.3|644
1607104200000|2020-12-04 17:50:00|||||||||101
1607104500000|2020-12-04 17:55:00|17156.7|17152.7|17162.9|17158.9|17166.1|17162.1|17156.7|17152.7|610
1607104800000|2020-12-04 18:00:00|17161.4|17157.4|17159.8|17155.8|17162.9|17158.9|17156.7|17152.7|532
1607105100000|2020-12-04 18:05:00|17162.9|17158.9|17166.1|17162.1|17166.1|17162.1|17159.8|17155.8|534
1607105400000|2020-12-04 18:10:00|17169.2|17165.2|17166.1|17162.1|17169.2|17165.2|17162.9|17158.9|362
1607105700000|2020-12-04 18:15:00|17162.9|17158.9|17162.9|17158.9|17166.1|17162.1|17162.9|17158.9|504
1607106000000|2020-12-04 18:20:00|17159.8|17155.8|17156.7|17152.7|17159.8|17155.8|17156.7|17152.7|454
1607106300000|2020-12-04 18:25:00|17159.8|17155.8|17156.7|17152.7|17159.8|17155.8|17156.7|17152.7|332
1607106600000|2020-12-04 18:30:00|17159.8|17155.8|17166.1|17162.1|17166.1|17162.1|17156.7|17152.7|222
1607106900000|2020-12-04 18:35:00|17162.9|17158.9|17162.9|17158.9|17162.9|17158.9|17159.8|17155.8|351
1607107200000|2020-12-04 18:40:00|17159.8|17155.8|17156.7|17152.7|17159.8|17155.8|17156.7|17152.7|118
1607107500000|2020-12-04 18:45:00|17153.6|17149.6|17156.7|17152.7|17156.7|17152.7|17153.6|17149.6|156
1607107800000|2020-12-04 18:50:00|17153.6|17149.6|17162.9|17158.9|17162.9|17158.9|17153.6|17149.6|468
1607108100000|2020-12-04 18:55:00|17159.8|17155.8|17159.8|17155.8|17162.9|17158.9|17159.8|17155.8|403
1607108400000|2020-12-04 19:00:00|17162.9|17158.9|17162.9|17158.9|17166.1|17162.1|17162.9|17158.9|336
1607108700000|2020-12-04 19:05:00|17159.8|17155.8|17166.1|17162.1|17166.1|17162.1|17159.8|17155.8|223
1607109000000|2020-12-04 19:10:00|17162.9|17158.9|17159.8|17155.8|17162.9|17158.9|17159.8|17155.8|81
1607109300000|2020-12-04 19:15:00|17156.7|17152.7|17162.9|17158.9|17166.1|17162.1|17156.7|17152.7|610
1607109600000|2020-12-04 19:20:00|17159.8|17155.8|17162.9|17158.9|17166.1|17162.1|17159.8|17155.8|731
1607109900000|2020-12-04 19:25:00|17161.4|17157.4|17169.2|17165.2|17169.2|17165.2|17159.8|17155.8|454
1607110200000|2020-12-04 19:30:00|17172.3|17168.3|17162.9|17158.9|17175.4|17171.4|17162.9|17158.9|1362
1607110500000|2020-12-04 19:35:00|17159.8|17155.8|17162.9|17158.9|17162.9|17158.9|17156.7|17152.7|808
1607110800000|2020-12-04 19:40:00|17161.4|17157.4|17156.7|17152.7|17161.4|17157.4|17156.7|17152.7|305
1607111100000|2020-12-04 19:45:00|17153.6|17149.6|17153.6|17149.6|17153.6|17149.6|17150.4|17146.4|655
1607111400000|2020-12-04 19:50:00|17156.7|17152.7|17153.6|17149.6|17156.7|17152.7|17153.6|17149.6|734
1607111700000|2020-12-04 19:55:00|17156.7|17152.7|17166.1|17162.1|17172.3|17168.3|17156.7|17152.7|3356
1607112000000|2020-12-04 20:00:00|17169.2|17165.2|17169.2|17165.2|17169.2|17165.2|17166.1|17162.1|1698
1607112300000|2020-12-04 20:05:00|17166.1|17162.1|17162.9|17158.9|17166.1|17162.1|17159.8|17155.8|413
1607112600000|2020-12-04 20:10:00|17166.1|17162.1|17162.9|17158.9|17166.1|17162.1|17162.9|17158.9|261
1607112900000|2020-12-04 20:15:00|17166.1|17162.1|17162.9|17158.9|17166.1|17162.1|17162.9|17158.9|467
1607113200000|2020-12-04 20:20:00|17166.1|17162.1|17166.1|17162.1|17169.2|17165.2|17166.1|17162.1|414
1607113500000|2020-12-04 20:25:00|17169.2|17165.2|17166.1|17162.1|17169.2|17165.2|17166.1|17162.1|125
1607113800000|2020-12-04 20:30:00|17162.9|17158.9|17156.7|17152.7|17166.1|17162.1|17156.7|17152.7|423
1607114100000|2020-12-04 20:35:00|17159.8|17155.8|17159.8|17155.8|17162.9|17158.9|17156.7|17152.7|690
1607114400000|2020-12-04 20:40:00|17156.7|17152.7|17150.4|17146.4|17159.8|17155.8|17150.4|17146.4|1406
1607114700000|2020-12-04 20:45:00|17147.3|17143.3|17147.3|17143.3|17147.3|17143.3|17144.2|17140.2|998
1607115000000|2020-12-04 20:50:00|17150.4|17146.4|17147.3|17143.3|17150.4|17146.4|17147.3|17143.3|522
1607115300000|2020-12-04 20:55:00|17150.4|17146.4|17150.4|17146.4|17153.6|17149.6|17147.3|17143.3|863
1607115600000|2020-12-04 21:00:00|17153.6|17149.6|17156.7|17152.7|17156.7|17152.7|17150.4|17146.4|671
1607115900000|2020-12-04 21:05:00|||||||||338
1607116200000|2020-12-04 21:10:00|17153.6|17149.6|17153.6|17149.6|17153.6|17149.6|17150.4|17146.4|566
1607116500000|2020-12-04 21:15:00|17156.7|17152.7|17153.6|17149.6|17156.7|17152.7|17153.6|17149.6|769
1607116800000|2020-12-04 21:20:00|17156.7|17152.7|17156.7|17152.7|17156.7|17152.7|17153.6|17149.6|730
1607117100000|2020-12-04 21:25:00|17159.8|17155.8|17156.7|17152.7|17159.8|17155.8|17156.7|17152.7|106
1607117400000|2020-12-04 21:30:00|17153.6|17149.6|17150.4|17146.4|17156.7|17152.7|17150.4|17146.4|419
1607117700000|2020-12-04 21:35:00|17153.6|17149.6|17150.4|17146.4|17153.6|17149.6|17150.4|17146.4|522
1607118000000|2020-12-04 21:40:00|17147.3|17143.3|17147.3|17143.3|17150.4|17146.4|17147.3|17143.3|373
1607118300000|2020-12-04 21:45:00|17150.4|17146.4|17150.4|17146.4|17150.4|17146.4|17150.4|17146.4|211
1607118600000|2020-12-04 21:50:00|17147.3|17143.3|17150.4|17146.4|17150.4|17146.4|17147.3|17143.3|360
1607118900000|2020-12-04 21:55:00|17153.6|17149.6|17156.7|17152.7|17159.8|17155.8|17153.6|17149.6|872
1607295600000|2020-12-06 23:00:00|17144.2|17140.2|17131.7|17127.7|17147.3|17143.3|17122.3|17118.3|751
1607295900000|2020-12-06 23:05:00|17134.8|17130.8|17131.7|17127.7|17134.8|17130.8|17131.7|17127.7|227
1607296200000|2020-12-06 23:10:00|17134.8|17130.8|17137.9|17133.9|17137.9|17133.9|17134.8|17130.8|258
1607296500000|2020-12-06 23:15:00|17141.1|17137.1|17141.1|17137.1|17141.1|17137.1|17141.1|17137.1|252
1607296800000|2020-12-06 23:20:00|17137.9|17133.9|17137.9|17133.9|17141.1|17137.1|17137.9|17133.9|170
1607297100000|2020-12-06 23:25:00|17141.1|17137.1|17137.9|17133.9|17141.1|17137.1|17137.9|17133.9|71
1607297400000|2020-12-06 23:30:00|17134.8|17130.8|17144.2|17140.2|17147.3|17143.3|17134.8|17130.8|161
1607297700000|2020-12-06 23:35:00|17147.3|17143.3|17144.2|17140.2|17153.6|17149.6|17144.2|17140.2|191
1607298000000|2020-12-06 23:40:00|17147.3|17143.3|17147.3|17143.3|17147.3|17143.3|17147.3|17143.3|41
1607298300000|2020-12-06 23:45:00|17145.8|17141.8|17141.1|17137.1|17147.3|17143.3|17137.9|17133.9|97
1607298600000|2020-12-06 23:50:00|17144.2|17140.2|17144.2|17140.2|17147.3|17143.3|17144.2|17140.2|256
1607298900000|2020-12-06 23:55:00|17145.8|17141.8|17144.2|17140.2|17147.3|17143.3|17141.1|17137.1|156
1607299200000|2020-12-07 00:00:00|17147.3|17143.3|17147.3|17143.3|17150.4|17146.4|17144.2|17140.2|228
1607299500000|2020-12-07 00:05:00|17150.4|17146.4|17175.4|17171.4|17191.1|17187.1|17150.4|17146.4|1426
1607299800000|2020-12-07 00:10:00|17172.3|17168.3|17172.3|17168.3|17178.6|17174.6|17169.2|17165.2|674
1607300100000|2020-12-07 00:15:00|17175.4|17171.4|17184.8|17180.8|17184.8|17180.8|17175.4|17171.4|934
1607300400000|2020-12-07 00:20:00|17181.7|17177.7|17191.1|17187.1|17191.1|17187.1|17178.6|17174.6|773
1607300700000|2020-12-07 00:25:00|17189.5|17185.5|17181.7|17177.7|17191.1|17187.1|17181.7|17177.7|375
1607301000000|2020-12-07 00:30:00|17184.8|17180.8|17175.4|17171.4|17184.8|17180.8|17175.4|17171.4|407
1607301300000|2020-12-07 00:35:00|17172.3|17168.3|17184.8|17180.8|17184.8|17180.8|17172.3|17168.3|274
1607301600000|2020-12-07 00:40:00|17181.7|17177.7|17181.7|17177.7|17181.7|17177.7|17181.7|17177.7|85
1607301900000|2020-12-07 00:45:00|17178.6|17174.6|17172.3|17168.3|17178.6|17174.6|17172.3|17168.3|194
1607302200000|2020-12-07 00:50:00|17175.4|17171.4|17175.4|17171.4|17178.6|17174.6|17175.4|17171.4|101
1607302500000|2020-12-07 00:55:00|17173.9|17169.9|17175.4|17171.4|17175.4|17171.4|17172.3|17168.3|42
1607302800000|2020-12-07 01:00:00|17173.9|17169.9|17172.3|17168.3|17175.4|17171.4|17169.2|17165.2|101
1607303100000|2020-12-07 01:05:00|17175.4|17171.4|17172.3|17168.3|17175.4|17171.4|17172.3|17168.3|100
1607303400000|2020-12-07 01:10:00|17175.4|17171.4|17172.3|17168.3|17175.4|17171.4|17169.2|17165.2|152
1607303700000|2020-12-07 01:15:00|17169.2|17165.2|17173.9|17169.9|17175.4|17171.4|17169.2|17165.2|208
1607304000000|2020-12-07 01:20:00|17175.4|17171.4|17173.9|17169.9|17175.4|17171.4|17172.3|17168.3|162
1607304300000|2020-12-07 01:25:00|17175.4|17171.4|17172.3|17168.3|17175.4|17171.4|17172.3|17168.3|19
1607304600000|2020-12-07 01:30:00|17173.9|17169.9|17178.6|17174.6|17178.6|17174.6|17172.3|17168.3|109
1607304900000|2020-12-07 01:35:00|17181.7|17177.7|17184.8|17180.8|17184.8|17180.8|17181.7|17177.7|113
1607305200000|2020-12-07 01:40:00|17187.9|17183.9|17191.1|17187.1|17191.1|17187.1|17187.9|17183.9|337
1607305500000|2020-12-07 01:45:00|17194.2|17190.2|17191.1|17187.1|17194.2|17190.2|17191.1|17187.1|136
1607305800000|2020-12-07 01:50:00|17189.5|17185.5|17187.9|17183.9|17189.5|17185.5|17184.8|17180.8|159
1607306100000|2020-12-07 01:55:00|17184.8|17180.8|17184.8|17180.8|17187.9|17183.9|17184.8|17180.8|100
1607306400000|2020-12-07 02:00:00|||||||||63
1607306700000|2020-12-07 02:05:00|||||||||21
1607307000000|2020-12-07 02:10:00|17187.9|17183.9|17187.9|17183.9|17187.9|17183.9|17187.9|17183.9|104
1607307300000|2020-12-07 02:15:00|17191.1|17187.1|17187.9|17183.9|17194.2|17190.2|17187.9|17183.9|169
1607307600000|2020-12-07 02:20:00|17191.1|17187.1|17181.7|17177.7|17191.1|17187.1|17181.7|17177.7|764
1607307900000|2020-12-07 02:25:00|17184.8|17180.8|17184.8|17180.8|17184.8|17180.8|17184.8|17180.8|40
1607308200000|2020-12-07 02:30:00|17187.9|17183.9|17184.8|17180.8|17191.1|17187.1|17184.8|17180.8|2171
1607308500000|2020-12-07 02:35:00|17187.9|17183.9|17184.8|17180.8|17187.9|17183.9|17184.8|17180.8|23
1607308800000|2020-12-07 02:40:00|17187.9|17183.9|17187.9|17183.9|17187.9|17183.9|17187.9|17183.9|26
1607309100000|2020-12-07 02:45:00|17184.8|17180.8|17191.1|17187.1|17194.2|17190.2|17184.8|17180.8|35
1607309400000|2020-12-07 02:50:00|17192.6|17188.6|17194.2|17190.2|17198.9|17194.9|17191.1|17187.1|386
1607309700000|2020-12-07 02:55:00|17191.1|17187.1|17191.1|17187.1|17194.2|17190.2|17191.1|17187.1|132
1607310000000|2020-12-07 03:00:00|17189.5|17185.5|17187.9|17183.9|17191.1|17187.1|17187.9|17183.9|76
1607310300000|2020-12-07 03:05:00|17191.1|17187.1|17191.1|17187.1|17191.1|17187.1|17191.1|17187.1|24
1607310600000|2020-12-07 03:10:00|||||||||5
1607310900000|2020-12-07 03:15:00|17194.2|17190.2|17191.1|17187.1|17194.2|17190.2|17191.1|17187.1|108
1607311200000|2020-12-07 03:20:00|17187.9|17183.9|17187.9|17183.9|17187.9|17183.9|17187.9|17183.9|19
1607311500000|2020-12-07 03:25:00|||||||||1
1607311800000|2020-12-07 03:30:00|17184.8|17180.8|17181.7|17177.7|17184.8|17180.8|17181.7|17177.7|247
1607312100000|2020-12-07 03:35:00|17184.8|17180.8|17191.1|17187.1|17194.2|17190.2|17184.8|17180.8|316
1607312400000|2020-12-07 03:40:00|17189.5|17185.5|17194.2|17190.2|17194.2|17190.2|17189.5|17185.5|146
1607312700000|2020-12-07 03:45:00|17197.3|17193.3|17197.3|17193.3|17197.3|17193.3|17197.3|17193.3|160
1607313000000|2020-12-07 03:50:00|17194.2|17190.2|17194.2|17190.2|17194.2|17190.2|17191.1|17187.1|259
1607313300000|2020-12-07 03:55:00|17197.3|17193.3|17194.2|17190.2|17197.3|17193.3|17194.2|17190.2|145
1607313600000|2020-12-07 04:00:00|17191.1|17187.1|17194.2|17190.2|17194.2|17190.2|17191.1|17187.1|81
1607313900000|2020-12-07 04:05:00|17191.1|17187.1|17187.9|17183.9|17194.2|17190.2|17187.9|17183.9|79
1607314200000|2020-12-07 04:10:00|||||||||10
1607314500000|2020-12-07 04:15:00|||||||||32
1607314800000|2020-12-07 04:20:00|17184.8|17180.8|17187.9|17183.9|17187.9|17183.9|17184.8|17180.8|15
1607315100000|2020-12-07 04:25:00|17189.5|17185.5|17187.9|17183.9|17191.1|17187.1|17187.9|17183.9|146
1607315400000|2020-12-07 04:30:00|17184.8|17180.8|17187.9|17183.9|17191.1|17187.1|17184.8|17180.8|149
1607315700000|2020-12-07 04:35:00|17184.8|17180.8|17187.9|17183.9|17187.9|17183.9|17184.8|17180.8|97
1607316000000|2020-12-07 04:40:00|17186.4|17182.4|17189.5|17185.5|17191.1|17187.1|17184.8|17180.8|219
1607316300000|2020-12-07 04:45:00|17191.1|17187.1|17187.9|17183.9|17191.1|17187.1|17187.9|17183.9|68
1607316600000|2020-12-07 04:50:00|||||||||13
1607316900000|2020-12-07 04:55:00|17184.8|17180.8|17184.8|17180.8|17184.8|17180.8|17184.8|17180.8|20
1607317200000|2020-12-07 05:00:00|17181.7|17177.7|17181.7|17177.7|17181.7|17177.7|17178.6|17174.6|185
1607317500000|2020-12-07 05:05:00|||||||||81
1607317800000|2020-12-07 05:10:00|||||||||5
1607318100000|2020-12-07 05:15:00|17184.8|17180.8|17184.8|17180.8|17184.8|17180.8|17181.7|17177.7|145
1607318400000|2020-12-07 05:20:00|17183.3|17179.3|17184.8|17180.8|17184.8|17180.8|17181.7|17177.7|46
1607318700000|2020-12-07 05:25:00|17186.4|17182.4|17187.9|17183.9|17187.9|17183.9|17184.8|17180.8|75
1607319000000|2020-12-07 05:30:00|17184.8|17180.8|17184.8|17180.8|17186.4|17182.4|17184.8|17180.8|109
1607319300000|2020-12-07 05:35:00|17181.7|17177.7|17181.7|17177.7|17184.8|17180.8|17181.7|17177.7|62
1607319600000|2020-12-07 05:40:00|17184.8|17180.8|17187.9|17183.9|17187.9|17183.9|17184.8|17180.8|57
1607319900000|2020-12-07 05:45:00|17191.1|17187.1|17187.9|17183.9|17191.1|17187.1|17187.9|17183.9|30
1607320200000|2020-12-07 05:50:00|17189.5|17185.5|17191.1|17187.1|17191.1|17187.1|17187.9|17183.9|25
1607320500000|2020-12-07 05:55:00|||||||||50
1607320800000|2020-12-07 06:00:00|||||||||24
1607321400000|2020-12-07 06:10:00|17189.5|17185.5|17191.1|17187.1|17191.1|17187.1|17189.5|17185.5|61
1607321700000|2020-12-07 06:15:00|17187.9|17183.9|17187.9|17183.9|17187.9|17183.9|17187.9|17183.9|23
1607322000000|2020-12-07 06:20:00|17191.1|17187.1|17197.3|17193.3|17197.3|17193.3|17191.1|17187.1|383
1607322300000|2020-12-07 06:25:00|17194.2|17190.2|17194.2|17190.2|17194.2|17190.2|17194.2|17190.2|49
1607322600000|2020-12-07 06:30:00|||||||||13
1607322900000|2020-12-07 06:35:00|||||||||19
1607323200000|2020-12-07 06:40:00|17197.3|17193.3|17197.3|17193.3|17197.3|17193.3|17197.3|17193.3|263
1607323500000|2020-12-07 06:45:00|17198.9|17194.9|17197.3|17193.3|17200.4|17196.4|17197.3|17193.3|204
1607323800000|2020-12-07 06:50:00|||||||||39
1607324100000|2020-12-07 06:55:00|17194.2|17190.2|17194.2|17190.2|17197.3|17193.3|17194.2|17190.2|289
1607324400000|2020-12-07 07:00:00|17195.8|17191.8|17194.2|17190.2|17197.3|17193.3|17194.2|17190.2|205
1607324700000|2020-12-07 07:05:00|17191.1|17187.1|17203.6|17199.6|17203.6|17199.6|17191.1|17187.1|277
1607325000000|2020-12-07 07:10:00|17202|17198|17203.6|17199.6|17205.1|17201.1|17200.4|17196.4|238
1607325300000|2020-12-07 07:15:00|17206.7|17202.7|17206.7|17202.7|17206.7|17202.7|17200.4|17196.4|226
1607325600000|2020-12-07 07:20:00|17203.6|17199.6|17206.7|17202.7|17206.7|17202.7|17203.6|17199.6|224
1607325900000|2020-12-07 07:25:00|17203.6|17199.6|17206.7|17202.7|17206.7|17202.7|17203.6|17199.6|151
1607326200000|2020-12-07 07:30:00|||||||||79
1607326500000|2020-12-07 07:35:00|17205.1|17201.1|17206.7|17202.7|17209.8|17205.8|17203.6|17199.6|225
1607326800000|2020-12-07 07:40:00|17203.6|17199.6|17212.9|17208.9|17212.9|17208.9|17203.6|17199.6|187
1607327100000|2020-12-07 07:45:00|17209.8|17205.8|17212.9|17208.9|17216.1|17212.1|17209.8|17205.8|239
1607327400000|2020-12-07 07:50:00|||||||||73
1607327700000|2020-12-07 07:55:00|17216.1|17212.1|17212.9|17208.9|17216.1|17212.1|17212.9|17208.9|166
1607328000000|2020-12-07 08:00:00|17216.1|17212.1|17228.6|17224.6|17228.6|17224.6|17216.1|17212.1|730
1607328300000|2020-12-07 08:05:00|17231.7|17227.7|17237.9|17233.9|17237.9|17233.9|17228.6|17224.6|525
1607328600000|2020-12-07 08:10:00|17234.8|17230.8|17241.1|17237.1|17244.2|17240.2|17234.8|17230.8|1226
1607328900000|2020-12-07 08:15:00|17242.6|17238.6|17247.3|17243.3|17247.3|17243.3|17241.1|17237.1|326
1607329200000|2020-12-07 08:20:00|17250.4|17246.4|17244.2|17240.2|17250.4|17246.4|17244.2|17240.2|711
1607329500000|2020-12-07 08:25:00|17247.3|17243.3|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|304
1607329800000|2020-12-07 08:30:00|17244.2|17240.2|17234.8|17230.8|17244.2|17240.2|17231.7|17227.7|558
1607330100000|2020-12-07 08:35:00|17231.7|17227.7|17225.4|17221.4|17231.7|17227.7|17219.2|17215.2|992
1607330400000|2020-12-07 08:40:00|17228.6|17224.6|17234.8|17230.8|17234.8|17230.8|17225.4|17221.4|231
1607330700000|2020-12-07 08:45:00|17231.7|17227.7|17228.6|17224.6|17234.8|17230.8|17225.4|17221.4|489
1607331000000|2020-12-07 08:50:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|181
1607331300000|2020-12-07 08:55:00|17231.7|17227.7|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|300
1607331600000|2020-12-07 09:00:00|17231.7|17227.7|17234.8|17230.8|17234.8|17230.8|17228.6|17224.6|239
1607331900000|2020-12-07 09:05:00|17231.7|17227.7|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|274
1607332200000|2020-12-07 09:10:00|17231.7|17227.7|17228.6|17224.6|17234.8|17230.8|17228.6|17224.6|232
1607332500000|2020-12-07 09:15:00|17231.7|17227.7|17225.4|17221.4|17231.7|17227.7|17222.3|17218.3|309
1607332800000|2020-12-07 09:20:00|17222.3|17218.3|17231.7|17227.7|17234.8|17230.8|17222.3|17218.3|632
1607333100000|2020-12-07 09:25:00|17228.6|17224.6|17228.6|17224.6|17231.7|17227.7|17225.4|17221.4|324
1607333400000|2020-12-07 09:30:00|17225.4|17221.4|17219.2|17215.2|17225.4|17221.4|17216.1|17212.1|368
1607333700000|2020-12-07 09:35:00|17222.3|17218.3|17222.3|17218.3|17228.6|17224.6|17219.2|17215.2|455
1607334000000|2020-12-07 09:40:00|17219.2|17215.2|17212.9|17208.9|17222.3|17218.3|17212.9|17208.9|204
1607334300000|2020-12-07 09:45:00|17216.1|17212.1|17212.9|17208.9|17216.1|17212.1|17209.8|17205.8|120
1607334600000|2020-12-07 09:50:00|17209.8|17205.8|17212.9|17208.9|17212.9|17208.9|17209.8|17205.8|187
1607334900000|2020-12-07 09:55:00|17216.1|17212.1|17209.8|17205.8|17216.1|17212.1|17209.8|17205.8|94
1607335200000|2020-12-07 10:00:00|17212.9|17208.9|17212.9|17208.9|17216.1|17212.1|17209.8|17205.8|158
1607335500000|2020-12-07 10:05:00|17216.1|17212.1|17212.9|17208.9|17216.1|17212.1|17209.8|17205.8|131
1607335800000|2020-12-07 10:10:00|17216.1|17212.1|17222.3|17218.3|17222.3|17218.3|17216.1|17212.1|388
1607336100000|2020-12-07 10:15:00|17225.4|17221.4|17225.4|17221.4|17231.7|17227.7|17225.4|17221.4|432
1607336400000|2020-12-07 10:20:00|17222.3|17218.3|17225.4|17221.4|17225.4|17221.4|17219.2|17215.2|356
1607336700000|2020-12-07 10:25:00|17222.3|17218.3|17225.4|17221.4|17225.4|17221.4|17222.3|17218.3|215
1607337000000|2020-12-07 10:30:00|17222.3|17218.3|17225.4|17221.4|17225.4|17221.4|17222.3|17218.3|88
1607337300000|2020-12-07 10:35:00|17228.6|17224.6|17225.4|17221.4|17228.6|17224.6|17225.4|17221.4|109
1607337600000|2020-12-07 10:40:00|17228.6|17224.6|17225.4|17221.4|17228.6|17224.6|17225.4|17221.4|67
1607337900000|2020-12-07 10:45:00|17222.3|17218.3|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|261
1607338200000|2020-12-07 10:50:00|17222.3|17218.3|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|128
1607338500000|2020-12-07 10:55:00|17222.3|17218.3|17222.3|17218.3|17225.4|17221.4|17219.2|17215.2|182
1607338800000|2020-12-07 11:00:00|17225.4|17221.4|17222.3|17218.3|17225.4|17221.4|17222.3|17218.3|55
1607339100000|2020-12-07 11:05:00|17225.4|17221.4|17219.2|17215.2|17225.4|17221.4|17219.2|17215.2|96
1607339400000|2020-12-07 11:10:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|49
1607339700000|2020-12-07 11:15:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|133
1607340000000|2020-12-07 11:20:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|49
1607340300000|2020-12-07 11:25:00|17220.8|17216.8|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|130
1607340600000|2020-12-07 11:30:00|17222.3|17218.3|17216.1|17212.1|17222.3|17218.3|17216.1|17212.1|117
1607340900000|2020-12-07 11:35:00|17212.9|17208.9|17219.2|17215.2|17219.2|17215.2|17212.9|17208.9|216
1607341200000|2020-12-07 11:40:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|109
1607341500000|2020-12-07 11:45:00|17220.8|17216.8|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|179
1607341800000|2020-12-07 11:50:00|17220.8|17216.8|17209.8|17205.8|17222.3|17218.3|17209.8|17205.8|555
1607342100000|2020-12-07 11:55:00|17212.9|17208.9|17219.2|17215.2|17219.2|17215.2|17209.8|17205.8|283
1607342400000|2020-12-07 12:00:00|17216.1|17212.1|17216.1|17212.1|17219.2|17215.2|17212.9|17208.9|193
1607342700000|2020-12-07 12:05:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|50
1607343000000|2020-12-07 12:10:00|17216.1|17212.1|17222.3|17218.3|17222.3|17218.3|17216.1|17212.1|90
1607343300000|2020-12-07 12:15:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|53
1607343600000|2020-12-07 12:20:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|121
1607343900000|2020-12-07 12:25:00|17225.4|17221.4|17222.3|17218.3|17225.4|17221.4|17222.3|17218.3|249
1607344200000|2020-12-07 12:30:00|17225.4|17221.4|17225.4|17221.4|17228.6|17224.6|17222.3|17218.3|325
1607344500000|2020-12-07 12:35:00|17222.3|17218.3|17228.6|17224.6|17228.6|17224.6|17222.3|17218.3|261
1607344800000|2020-12-07 12:40:00|17231.7|17227.7|17237.9|17233.9|17237.9|17233.9|17231.7|17227.7|400
1607345100000|2020-12-07 12:45:00|17234.8|17230.8|17234.8|17230.8|17241.1|17237.1|17234.8|17230.8|881
1607345400000|2020-12-07 12:50:00|17231.7|17227.7|17219.2|17215.2|17231.7|17227.7|17216.1|17212.1|709
1607345700000|2020-12-07 12:55:00|17216.1|17212.1|17219.2|17215.2|17222.3|17218.3|17216.1|17212.1|633
1607346000000|2020-12-07 13:00:00|17222.3|17218.3|17216.1|17212.1|17225.4|17221.4|17216.1|17212.1|613
1607346300000|2020-12-07 13:05:00|17209.8|17205.8|17219.2|17215.2|17222.3|17218.3|17206.7|17202.7|948
1607346600000|2020-12-07 13:10:00|17216.1|17212.1|17219.2|17215.2|17219.2|17215.2|17209.8|17205.8|1047
1607346900000|2020-12-07 13:15:00|17216.1|17212.1|17206.7|17202.7|17222.3|17218.3|17206.7|17202.7|941
1607347200000|2020-12-07 13:20:00|17209.8|17205.8|17228.6|17224.6|17231.7|17227.7|17206.7|17202.7|1974
1607347500000|2020-12-07 13:25:00|17231.7|17227.7|17228.6|17224.6|17234.8|17230.8|17225.4|17221.4|1439
1607347800000|2020-12-07 13:30:00|17227|17223|17222.3|17218.3|17231.7|17227.7|17219.2|17215.2|981
1607348100000|2020-12-07 13:35:00|17219.2|17215.2|17225.4|17221.4|17225.4|17221.4|17212.9|17208.9|738
1607348400000|2020-12-07 13:40:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17219.2|17215.2|922
1607348700000|2020-12-07 13:45:00|17228.6|17224.6|17237.9|17233.9|17241.1|17237.1|17228.6|17224.6|1241
1607349000000|2020-12-07 13:50:00|17234.8|17230.8|17234.8|17230.8|17241.1|17237.1|17234.8|17230.8|831
1607349300000|2020-12-07 13:55:00|17237.9|17233.9|17225.4|17221.4|17237.9|17233.9|17222.3|17218.3|774
1607349600000|2020-12-07 14:00:00|17222.3|17218.3|17219.2|17215.2|17228.6|17224.6|17219.2|17215.2|1255
1607349900000|2020-12-07 14:05:00|17222.3|17218.3|17222.3|17218.3|17225.4|17221.4|17212.9|17208.9|708
1607350200000|2020-12-07 14:10:00|17219.2|17215.2|17219.2|17215.2|17225.4|17221.4|17219.2|17215.2|304
1607350500000|2020-12-07 14:15:00|17222.3|17218.3|17222.3|17218.3|17225.4|17221.4|17219.2|17215.2|791
1607350800000|2020-12-07 14:20:00|17219.2|17215.2|17219.2|17215.2|17225.4|17221.4|17219.2|17215.2|1531
1607351100000|2020-12-07 14:25:00|17222.3|17218.3|17230.1|17226.1|17231.7|17227.7|17222.3|17218.3|791
1607351400000|2020-12-07 14:30:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17222.3|17218.3|1828
1607351700000|2020-12-07 14:35:00|17228.6|17224.6|17231.7|17227.7|17234.8|17230.8|17219.2|17215.2|2833
1607352000000|2020-12-07 14:40:00|17234.8|17230.8|17228.6|17224.6|17234.8|17230.8|17228.6|17224.6|1461
1607352300000|2020-12-07 14:45:00|17231.7|17227.7|17237.9|17233.9|17241.1|17237.1|17231.7|17227.7|2024
1607352600000|2020-12-07 14:50:00|17234.8|17230.8|17241.1|17237.1|17244.2|17240.2|17234.8|17230.8|894
1607352900000|2020-12-07 14:55:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17241.1|17237.1|1433
1607353200000|2020-12-07 15:00:00|17241.1|17237.1|17237.9|17233.9|17244.2|17240.2|17237.9|17233.9|559
1607353500000|2020-12-07 15:05:00|17234.8|17230.8|17241.1|17237.1|17241.1|17237.1|17234.8|17230.8|785
1607353800000|2020-12-07 15:10:00|17237.9|17233.9|17234.8|17230.8|17241.1|17237.1|17231.7|17227.7|829
1607354100000|2020-12-07 15:15:00|17231.7|17227.7|17231.7|17227.7|17237.9|17233.9|17231.7|17227.7|903
1607354400000|2020-12-07 15:20:00|17233.3|17229.3|17241.1|17237.1|17244.2|17240.2|17233.3|17229.3|861
1607354700000|2020-12-07 15:25:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|945
1607355000000|2020-12-07 15:30:00|17241.1|17237.1|17231.7|17227.7|17247.3|17243.3|17228.6|17224.6|2090
1607355300000|2020-12-07 15:35:00|17228.6|17224.6|17231.7|17227.7|17234.8|17230.8|17225.4|17221.4|1081
1607355600000|2020-12-07 15:40:00|17228.6|17224.6|17234.8|17230.8|17234.8|17230.8|17228.6|17224.6|1055
1607355900000|2020-12-07 15:45:00|17231.7|17227.7|17231.7|17227.7|17237.9|17233.9|17228.6|17224.6|707
1607356200000|2020-12-07 15:50:00|17228.6|17224.6|17234.8|17230.8|17234.8|17230.8|17228.6|17224.6|517
1607356500000|2020-12-07 15:55:00|17237.9|17233.9|17231.7|17227.7|17237.9|17233.9|17231.7|17227.7|470
1607356800000|2020-12-07 16:00:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|888
1607357100000|2020-12-07 16:05:00|17237.9|17233.9|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|745
1607357400000|2020-12-07 16:10:00|17237.9|17233.9|17248.9|17244.9|17250.4|17246.4|17237.9|17233.9|471
1607357700000|2020-12-07 16:15:00|17247.3|17243.3|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|909
1607358000000|2020-12-07 16:20:00|17250.4|17246.4|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|385
1607358300000|2020-12-07 16:25:00|17250.4|17246.4|17259.8|17255.8|17259.8|17255.8|17250.4|17246.4|3123
1607358600000|2020-12-07 16:30:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17259.8|17255.8|915
1607358900000|2020-12-07 16:35:00|17266.1|17262.1|17256.7|17252.7|17266.1|17262.1|17256.7|17252.7|744
1607359200000|2020-12-07 16:40:00|17259.8|17255.8|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|1307
1607359500000|2020-12-07 16:45:00|17259.8|17255.8|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|585
1607359800000|2020-12-07 16:50:00|17262.9|17258.9|17256.7|17252.7|17262.9|17258.9|17253.6|17249.6|891
1607360100000|2020-12-07 16:55:00|17259.8|17255.8|17237.9|17233.9|17259.8|17255.8|17237.9|17233.9|1893
1607360400000|2020-12-07 17:00:00|17234.8|17230.8|17225.4|17221.4|17244.2|17240.2|17225.4|17221.4|2764
1607360700000|2020-12-07 17:05:00|17222.3|17218.3|17234.8|17230.8|17234.8|17230.8|17219.2|17215.2|2710
1607361000000|2020-12-07 17:10:00|17231.7|17227.7|17244.2|17240.2|17250.4|17246.4|17231.7|17227.7|2675
1607361300000|2020-12-07 17:15:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|801
1607361600000|2020-12-07 17:20:00|17237.9|17233.9|17244.2|17240.2|17244.2|17240.2|17237.9|17233.9|693
1607361900000|2020-12-07 17:25:00|17241.1|17237.1|17237.9|17233.9|17244.2|17240.2|17234.8|17230.8|697
1607362200000|2020-12-07 17:30:00|17241.1|17237.1|17247.3|17243.3|17247.3|17243.3|17237.9|17233.9|377
1607362500000|2020-12-07 17:35:00|17250.4|17246.4|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|298
1607362800000|2020-12-07 17:40:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|540
1607363100000|2020-12-07 17:45:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17234.8|17230.8|438
1607363400000|2020-12-07 17:50:00|17234.8|17230.8|17241.1|17237.1|17241.1|17237.1|17234.8|17230.8|415
1607363700000|2020-12-07 17:55:00|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|148
1607364000000|2020-12-07 18:00:00|17241.1|17237.1|17247.3|17243.3|17247.3|17243.3|17241.1|17237.1|520
1607364300000|2020-12-07 18:05:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17247.3|17243.3|874
1607364600000|2020-12-07 18:10:00|17256.7|17252.7|17266.1|17262.1|17266.1|17262.1|17256.7|17252.7|1244
1607364900000|2020-12-07 18:15:00|17262.9|17258.9|17256.7|17252.7|17266.1|17262.1|17256.7|17252.7|1092
1607365200000|2020-12-07 18:20:00|17259.8|17255.8|17250.4|17246.4|17259.8|17255.8|17250.4|17246.4|802
1607365500000|2020-12-07 18:25:00|17253.6|17249.6|17259.8|17255.8|17259.8|17255.8|17250.4|17246.4|457
1607365800000|2020-12-07 18:30:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|433
1607366100000|2020-12-07 18:35:00|17256.7|17252.7|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|973
1607366400000|2020-12-07 18:40:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|506
1607366700000|2020-12-07 18:45:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17256.7|17252.7|1088
1607367000000|2020-12-07 18:50:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|542
1607367300000|2020-12-07 18:55:00|17259.8|17255.8|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|416
1607367600000|2020-12-07 19:00:00|17256.7|17252.7|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|212
1607367900000|2020-12-07 19:05:00|17253.6|17249.6|17253.6|17249.6|17256.7|17252.7|17250.4|17246.4|685
1607368200000|2020-12-07 19:10:00|||||||||120
1607368500000|2020-12-07 19:15:00|17256.7|17252.7|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|715
1607368800000|2020-12-07 19:20:00|17256.7|17252.7|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|727
1607369100000|2020-12-07 19:25:00|17256.7|17252.7|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|579
1607369400000|2020-12-07 19:30:00|17256.7|17252.7|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|667
1607369700000|2020-12-07 19:35:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|964
1607370000000|2020-12-07 19:40:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|645
1607370300000|2020-12-07 19:45:00|17262.9|17258.9|17262.9|17258.9|17264.5|17260.5|17259.8|17255.8|362
1607370600000|2020-12-07 19:50:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|761
1607370900000|2020-12-07 19:55:00|17264.5|17260.5|17253.6|17249.6|17264.5|17260.5|17253.6|17249.6|3437
1607371200000|2020-12-07 20:00:00|17256.7|17252.7|17253.6|17249.6|17259.8|17255.8|17253.6|17249.6|1123
1607371500000|2020-12-07 20:05:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|277
1607371800000|2020-12-07 20:10:00|||||||||40
1607372100000|2020-12-07 20:15:00|||||||||101
1607372400000|2020-12-07 20:20:00|17253.6|17249.6|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|980
1607372700000|2020-12-07 20:25:00|17247.3|17243.3|17247.3|17243.3|17250.4|17246.4|17244.2|17240.2|424
1607373000000|2020-12-07 20:30:00|17244.2|17240.2|17241.1|17237.1|17247.3|17243.3|17241.1|17237.1|324
1607373300000|2020-12-07 20:35:00|17244.2|17240.2|17250.4|17246.4|17250.4|17246.4|17244.2|17240.2|1030
1607373600000|2020-12-07 20:40:00|17252|17248|17253.6|17249.6|17256.7|17252.7|17250.4|17246.4|982
1607373900000|2020-12-07 20:45:00|17250.4|17246.4|17241.1|17237.1|17250.4|17246.4|17241.1|17237.1|390
1607374200000|2020-12-07 20:50:00|17237.9|17233.9|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|922
1607374500000|2020-12-07 20:55:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17237.9|17233.9|870
1607374800000|2020-12-07 21:00:00|17247.3|17243.3|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|931
1607375100000|2020-12-07 21:05:00|17247.3|17243.3|17253.6|17249.6|17256.7|17252.7|17247.3|17243.3|307
1607375400000|2020-12-07 21:10:00|17256.7|17252.7|17250.4|17246.4|17256.7|17252.7|17250.4|17246.4|310
1607375700000|2020-12-07 21:15:00|||||||||292
1607376000000|2020-12-07 21:20:00|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|361
1607376300000|2020-12-07 21:25:00|||||||||112
1607376600000|2020-12-07 21:30:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|196
1607376900000|2020-12-07 21:35:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|226
1607377200000|2020-12-07 21:40:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|184
1607377500000|2020-12-07 21:45:00|17259.8|17255.8|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|1427
1607377800000|2020-12-07 21:50:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|459
1607378100000|2020-12-07 21:55:00|17259.8|17255.8|17262.9|17258.9|17266.1|17262.1|17259.8|17255.8|693
1607382000000|2020-12-07 23:00:00|17266.1|17262.1|17266.1|17262.1|17269.2|17265.2|17266.1|17262.1|286
1607382300000|2020-12-07 23:05:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|151
1607382600000|2020-12-07 23:10:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|85
1607382900000|2020-12-07 23:15:00|17259.8|17255.8|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|175
1607383200000|2020-12-07 23:20:00|||||||||130
1607383500000|2020-12-07 23:25:00|17261.4|17257.4|17262.9|17258.9|17262.9|17258.9|17261.4|17257.4|41
1607383800000|2020-12-07 23:30:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|43
1607384100000|2020-12-07 23:35:00|||||||||8
1607384400000|2020-12-07 23:40:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|65
1607384700000|2020-12-07 23:45:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|93
1607385000000|2020-12-07 23:50:00|17258.3|17254.3|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|68
1607385300000|2020-12-07 23:55:00|||||||||4
1607385600000|2020-12-08 00:00:00|17258.3|17254.3|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|217
1607385900000|2020-12-08 00:05:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|41
1607386200000|2020-12-08 00:10:00|||||||||17
1607386500000|2020-12-08 00:15:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|85
1607386800000|2020-12-08 00:20:00|||||||||59
1607387100000|2020-12-08 00:25:00|||||||||17
1607387400000|2020-12-08 00:30:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|72
1607387700000|2020-12-08 00:35:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|107
1607388000000|2020-12-08 00:40:00|17253.6|17249.6|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|174
1607388300000|2020-12-08 00:45:00|17253.6|17249.6|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|75
1607388600000|2020-12-08 00:50:00|17247.3|17243.3|17256.7|17252.7|17256.7|17252.7|17247.3|17243.3|189
1607388900000|2020-12-08 00:55:00|17253.6|17249.6|17252|17248|17256.7|17252.7|17250.4|17246.4|70
1607389200000|2020-12-08 01:00:00|17253.6|17249.6|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|32
1607389500000|2020-12-08 01:05:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|248
1607389800000|2020-12-08 01:10:00|17245.8|17241.8|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|75
1607390100000|2020-12-08 01:15:00|17245.8|17241.8|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|230
1607390400000|2020-12-08 01:20:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|446
1607390700000|2020-12-08 01:25:00|17255.1|17251.1|17262.9|17258.9|17262.9|17258.9|17255.1|17251.1|551
1607391000000|2020-12-08 01:30:00|17264.5|17260.5|17262.9|17258.9|17266.1|17262.1|17259.8|17255.8|289
1607391300000|2020-12-08 01:35:00|17259.8|17255.8|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|354
1607391600000|2020-12-08 01:40:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|250
1607391900000|2020-12-08 01:45:00|||||||||204
1607392200000|2020-12-08 01:50:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|320
1607392500000|2020-12-08 01:55:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|333
1607392800000|2020-12-08 02:00:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|44
1607393100000|2020-12-08 02:05:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|93
1607393400000|2020-12-08 02:10:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|214
1607393700000|2020-12-08 02:15:00|17259.8|17255.8|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|186
1607394000000|2020-12-08 02:20:00|17256.7|17252.7|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|164
1607394300000|2020-12-08 02:25:00|17253.6|17249.6|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|369
1607394600000|2020-12-08 02:30:00|17255.1|17251.1|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|190
1607394900000|2020-12-08 02:35:00|||||||||20
1607395200000|2020-12-08 02:40:00|17250.4|17246.4|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|139
1607395500000|2020-12-08 02:45:00|17253.6|17249.6|17252|17248|17253.6|17249.6|17250.4|17246.4|84
1607395800000|2020-12-08 02:50:00|17250.4|17246.4|17244.2|17240.2|17252|17248|17244.2|17240.2|98
1607396100000|2020-12-08 02:55:00|||||||||32
1607396400000|2020-12-08 03:00:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|229
1607396700000|2020-12-08 03:05:00|||||||||87
1607397000000|2020-12-08 03:10:00|17247.3|17243.3|17244.2|17240.2|17250.4|17246.4|17244.2|17240.2|121
1607397300000|2020-12-08 03:15:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|15
1607397600000|2020-12-08 03:20:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|115
1607397900000|2020-12-08 03:25:00|17256.7|17252.7|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|258
1607398200000|2020-12-08 03:30:00|17255.1|17251.1|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|125
1607398500000|2020-12-08 03:35:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|37
1607398800000|2020-12-08 03:40:00|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|5
1607399100000|2020-12-08 03:45:00|||||||||5
1607399400000|2020-12-08 03:50:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|43
1607399700000|2020-12-08 03:55:00|17252|17248|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|36
1607400000000|2020-12-08 04:00:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|43
1607400300000|2020-12-08 04:05:00|17247.3|17243.3|17247.3|17243.3|17248.9|17244.9|17247.3|17243.3|88
1607400600000|2020-12-08 04:10:00|||||||||18
1607400900000|2020-12-08 04:15:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|59
1607401200000|2020-12-08 04:20:00|17253.6|17249.6|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|39
1607401500000|2020-12-08 04:25:00|17252|17248|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|76
1607401800000|2020-12-08 04:30:00|17256.7|17252.7|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|239
1607402100000|2020-12-08 04:35:00|17250.4|17246.4|17247.3|17243.3|17253.6|17249.6|17247.3|17243.3|73
1607402400000|2020-12-08 04:40:00|||||||||102
1607402700000|2020-12-08 04:45:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|101
1607403000000|2020-12-08 04:50:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|64
1607403300000|2020-12-08 04:55:00|||||||||24
1607403600000|2020-12-08 05:00:00|17248.9|17244.9|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|31
1607403900000|2020-12-08 05:05:00|17248.9|17244.9|17250.4|17246.4|17250.4|17246.4|17248.9|17244.9|13
1607404200000|2020-12-08 05:10:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|79
1607404500000|2020-12-08 05:15:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|14
1607404800000|2020-12-08 05:20:00|17244.2|17240.2|17245.8|17241.8|17247.3|17243.3|17244.2|17240.2|77
1607405100000|2020-12-08 05:25:00|17244.2|17240.2|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|72
1607405400000|2020-12-08 05:30:00|||||||||1
1607406000000|2020-12-08 05:40:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|7
1607406300000|2020-12-08 05:45:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|16
1607406900000|2020-12-08 05:55:00|||||||||2
1607407200000|2020-12-08 06:00:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|11
1607407500000|2020-12-08 06:05:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|190
1607407800000|2020-12-08 06:10:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|51
1607408100000|2020-12-08 06:15:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|25
1607408400000|2020-12-08 06:20:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|71
1607408700000|2020-12-08 06:25:00|17245.8|17241.8|17244.2|17240.2|17245.8|17241.8|17244.2|17240.2|40
1607409000000|2020-12-08 06:30:00|||||||||3
1607409300000|2020-12-08 06:35:00|17245.8|17241.8|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|52
1607409600000|2020-12-08 06:40:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|74
1607409900000|2020-12-08 06:45:00|17252|17248|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|36
1607410200000|2020-12-08 06:50:00|17252|17248|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|49
1607410500000|2020-12-08 06:55:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|80
1607410800000|2020-12-08 07:00:00|17255.1|17251.1|17266.1|17262.1|17266.1|17262.1|17253.6|17249.6|296
1607411100000|2020-12-08 07:05:00|17262.9|17258.9|17269.2|17265.2|17269.2|17265.2|17262.9|17258.9|439
1607411400000|2020-12-08 07:10:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17269.2|17265.2|471
1607411700000|2020-12-08 07:15:00|17269.2|17265.2|17275.4|17271.4|17275.4|17271.4|17269.2|17265.2|246
1607412000000|2020-12-08 07:20:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|121
1607412300000|2020-12-08 07:25:00|17269.2|17265.2|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|104
1607412600000|2020-12-08 07:30:00|17272.3|17268.3|17275.4|17271.4|17278.6|17274.6|17272.3|17268.3|229
1607412900000|2020-12-08 07:35:00|17278.6|17274.6|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|216
1607413200000|2020-12-08 07:40:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17269.2|17265.2|286
1607413500000|2020-12-08 07:45:00|17269.2|17265.2|17278.6|17274.6|17278.6|17274.6|17269.2|17265.2|98
1607413800000|2020-12-08 07:50:00|17275.4|17271.4|17269.2|17265.2|17275.4|17271.4|17269.2|17265.2|129
1607414100000|2020-12-08 07:55:00|17267.6|17263.6|17266.1|17262.1|17267.6|17263.6|17262.9|17258.9|159
1607414400000|2020-12-08 08:00:00|17262.9|17258.9|17272.3|17268.3|17272.3|17268.3|17262.9|17258.9|342
1607414700000|2020-12-08 08:05:00|17269.2|17265.2|17272.3|17268.3|17275.4|17271.4|17269.2|17265.2|265
1607415000000|2020-12-08 08:10:00|17275.4|17271.4|17272.3|17268.3|17278.6|17274.6|17272.3|17268.3|382
1607415300000|2020-12-08 08:15:00|17269.2|17265.2|17266.1|17262.1|17272.3|17268.3|17266.1|17262.1|177
1607415600000|2020-12-08 08:20:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|278
1607415900000|2020-12-08 08:25:00|17266.1|17262.1|17272.3|17268.3|17272.3|17268.3|17266.1|17262.1|297
1607416200000|2020-12-08 08:30:00|17275.4|17271.4|17272.3|17268.3|17275.4|17271.4|17269.2|17265.2|141
1607416500000|2020-12-08 08:35:00|17269.2|17265.2|17266.1|17262.1|17272.3|17268.3|17266.1|17262.1|147
1607416800000|2020-12-08 08:40:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17259.8|17255.8|247
1607417100000|2020-12-08 08:45:00|17261.4|17257.4|17253.6|17249.6|17262.9|17258.9|17253.6|17249.6|743
1607417400000|2020-12-08 08:50:00|17250.4|17246.4|17247.3|17243.3|17253.6|17249.6|17247.3|17243.3|562
1607417700000|2020-12-08 08:55:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|524
1607418000000|2020-12-08 09:00:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|458
1607418300000|2020-12-08 09:05:00|17237.9|17233.9|17234.8|17230.8|17241.1|17237.1|17234.8|17230.8|318
1607418600000|2020-12-08 09:10:00|17237.9|17233.9|17231.7|17227.7|17237.9|17233.9|17231.7|17227.7|150
1607418900000|2020-12-08 09:15:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|319
1607419200000|2020-12-08 09:20:00|17233.3|17229.3|17231.7|17227.7|17234.8|17230.8|17228.6|17224.6|70
1607419500000|2020-12-08 09:25:00|17228.6|17224.6|17234.8|17230.8|17237.9|17233.9|17228.6|17224.6|465
1607419800000|2020-12-08 09:30:00|17237.9|17233.9|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|199
1607420100000|2020-12-08 09:35:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17234.8|17230.8|190
1607420400000|2020-12-08 09:40:00|17237.9|17233.9|17237.9|17233.9|17241.1|17237.1|17234.8|17230.8|189
1607420700000|2020-12-08 09:45:00|17234.8|17230.8|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|341
1607421000000|2020-12-08 09:50:00|17234.8|17230.8|17234.8|17230.8|17237.9|17233.9|17231.7|17227.7|456
1607421300000|2020-12-08 09:55:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17234.8|17230.8|250
1607421600000|2020-12-08 10:00:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|131
1607421900000|2020-12-08 10:05:00|17242.6|17238.6|17237.9|17233.9|17244.2|17240.2|17237.9|17233.9|147
1607422200000|2020-12-08 10:10:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|226
1607422500000|2020-12-08 10:15:00|||||||||200
1607422800000|2020-12-08 10:20:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|235
1607423100000|2020-12-08 10:25:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|424
1607423400000|2020-12-08 10:30:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|136
1607423700000|2020-12-08 10:35:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|217
1607424000000|2020-12-08 10:40:00|17237.9|17233.9|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|92
1607424300000|2020-12-08 10:45:00|17239.5|17235.5|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|63
1607424600000|2020-12-08 10:50:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|73
1607424900000|2020-12-08 10:55:00|||||||||83
1607425200000|2020-12-08 11:00:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|226
1607425500000|2020-12-08 11:05:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17234.8|17230.8|272
1607425800000|2020-12-08 11:10:00|17239.5|17235.5|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|92
1607426100000|2020-12-08 11:15:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17241.1|17237.1|337
1607426400000|2020-12-08 11:20:00|17245.8|17241.8|17244.2|17240.2|17247.3|17243.3|17237.9|17233.9|212
1607426700000|2020-12-08 11:25:00|17241.1|17237.1|17237.9|17233.9|17244.2|17240.2|17237.9|17233.9|248
1607427000000|2020-12-08 11:30:00|17239.5|17235.5|17244.2|17240.2|17244.2|17240.2|17237.9|17233.9|175
1607427300000|2020-12-08 11:35:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|150
1607427600000|2020-12-08 11:40:00|17237.9|17233.9|17244.2|17240.2|17244.2|17240.2|17237.9|17233.9|236
1607427900000|2020-12-08 11:45:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|24
1607428200000|2020-12-08 11:50:00|17247.3|17243.3|17244.2|17240.2|17250.4|17246.4|17244.2|17240.2|270
1607428500000|2020-12-08 11:55:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|111
1607428800000|2020-12-08 12:00:00|17248.9|17244.9|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|170
1607429100000|2020-12-08 12:05:00|17244.2|17240.2|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|32
1607429400000|2020-12-08 12:10:00|||||||||10
1607429700000|2020-12-08 12:15:00|||||||||10
1607430000000|2020-12-08 12:20:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|124
1607430300000|2020-12-08 12:25:00|17247.3|17243.3|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|160
1607430600000|2020-12-08 12:30:00|17250.4|17246.4|17244.2|17240.2|17250.4|17246.4|17244.2|17240.2|88
1607430900000|2020-12-08 12:35:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17244.2|17240.2|147
1607431200000|2020-12-08 12:40:00|17253.6|17249.6|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|147
1607431500000|2020-12-08 12:45:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|437
1607431800000|2020-12-08 12:50:00|17253.6|17249.6|17250.4|17246.4|17256.7|17252.7|17250.4|17246.4|125
1607432100000|2020-12-08 12:55:00|17253.6|17249.6|17253.6|17249.6|17256.7|17252.7|17244.2|17240.2|427
1607432400000|2020-12-08 13:00:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17244.2|17240.2|650
1607432700000|2020-12-08 13:05:00|17256.7|17252.7|17262.9|17258.9|17266.1|17262.1|17253.6|17249.6|1046
1607433000000|2020-12-08 13:10:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|623
1607433300000|2020-12-08 13:15:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17259.8|17255.8|1262
1607433600000|2020-12-08 13:20:00|17266.1|17262.1|17272.3|17268.3|17272.3|17268.3|17262.9|17258.9|823
1607433900000|2020-12-08 13:25:00|17269.2|17265.2|17266.1|17262.1|17272.3|17268.3|17259.8|17255.8|496
1607434200000|2020-12-08 13:30:00|17269.2|17265.2|17278.6|17274.6|17281.7|17277.7|17266.1|17262.1|1206
1607434500000|2020-12-08 13:35:00|17281.7|17277.7|17300.4|17296.4|17300.4|17296.4|17281.7|17277.7|1763
1607434800000|2020-12-08 13:40:00|17297.3|17293.3|17300.4|17296.4|17306.7|17302.7|17294.2|17290.2|2341
1607435100000|2020-12-08 13:45:00|17303.6|17299.6|17316.1|17312.1|17316.1|17312.1|17303.6|17299.6|1869
1607435400000|2020-12-08 13:50:00|17312.9|17308.9|17316.1|17312.1|17319.2|17315.2|17309.8|17305.8|1846
1607435700000|2020-12-08 13:55:00|17319.2|17315.2|17300.4|17296.4|17319.2|17315.2|17300.4|17296.4|2495
1607436000000|2020-12-08 14:00:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17300.4|17296.4|977
1607436300000|2020-12-08 14:05:00|17303.6|17299.6|17300.4|17296.4|17309.8|17305.8|17300.4|17296.4|1058
1607436600000|2020-12-08 14:10:00|17297.3|17293.3|17312.9|17308.9|17312.9|17308.9|17297.3|17293.3|502
1607436900000|2020-12-08 14:15:00|17309.8|17305.8|17312.9|17308.9|17312.9|17308.9|17303.6|17299.6|878
1607437200000|2020-12-08 14:20:00|17309.8|17305.8|17312.9|17308.9|17312.9|17308.9|17306.7|17302.7|597
1607437500000|2020-12-08 14:25:00|17309.8|17305.8|17316.1|17312.1|17316.1|17312.1|17306.7|17302.7|935
1607437800000|2020-12-08 14:30:00|17319.2|17315.2|17322.3|17318.3|17328.6|17324.6|17316.1|17312.1|2364
1607438100000|2020-12-08 14:35:00|17319.2|17315.2|17322.3|17318.3|17325.4|17321.4|17319.2|17315.2|1828
1607438400000|2020-12-08 14:40:00|17325.4|17321.4|17322.3|17318.3|17328.6|17324.6|17322.3|17318.3|2373
1607438700000|2020-12-08 14:45:00|17320.8|17316.8|17325.4|17321.4|17328.6|17324.6|17312.9|17308.9|1825
1607439000000|2020-12-08 14:50:00|17328.6|17324.6|17337.9|17333.9|17341.1|17337.1|17328.6|17324.6|2318
1607439300000|2020-12-08 14:55:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17331.7|17327.7|1195
1607439600000|2020-12-08 15:00:00|17334.8|17330.8|17344.2|17340.2|17347.3|17343.3|17334.8|17330.8|3770
1607439900000|2020-12-08 15:05:00|17341.1|17337.1|17334.8|17330.8|17347.3|17343.3|17334.8|17330.8|1652
1607440200000|2020-12-08 15:10:00|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|17328.6|17324.6|1238
1607440500000|2020-12-08 15:15:00|17334.8|17330.8|17328.6|17324.6|17341.1|17337.1|17325.4|17321.4|1760
1607440800000|2020-12-08 15:20:00|17331.7|17327.7|17331.7|17327.7|17337.9|17333.9|17331.7|17327.7|1129
1607441100000|2020-12-08 15:25:00|17334.8|17330.8|17331.7|17327.7|17337.9|17333.9|17331.7|17327.7|1115
1607441400000|2020-12-08 15:30:00|17334.8|17330.8|17322.3|17318.3|17334.8|17330.8|17319.2|17315.2|1136
1607441700000|2020-12-08 15:35:00|17319.2|17315.2|17334.8|17330.8|17334.8|17330.8|17319.2|17315.2|1863
1607442000000|2020-12-08 15:40:00|17331.7|17327.7|17322.3|17318.3|17331.7|17327.7|17319.2|17315.2|1595
1607442300000|2020-12-08 15:45:00|17319.2|17315.2|17316.1|17312.1|17322.3|17318.3|17316.1|17312.1|1407
1607442600000|2020-12-08 15:50:00|17319.2|17315.2|17309.8|17305.8|17319.2|17315.2|17309.8|17305.8|1169
1607442900000|2020-12-08 15:55:00|17312.9|17308.9|17303.6|17299.6|17316.1|17312.1|17303.6|17299.6|1452
1607443200000|2020-12-08 16:00:00|17300.4|17296.4|17303.6|17299.6|17306.7|17302.7|17300.4|17296.4|1211
1607443500000|2020-12-08 16:05:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17303.6|17299.6|894
1607443800000|2020-12-08 16:10:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17303.6|17299.6|532
1607444100000|2020-12-08 16:15:00|17312.9|17308.9|17316.1|17312.1|17319.2|17315.2|17312.9|17308.9|636
1607444400000|2020-12-08 16:20:00|17312.9|17308.9|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|933
1607444700000|2020-12-08 16:25:00|17311.4|17307.4|17309.8|17305.8|17312.9|17308.9|17306.7|17302.7|915
1607445000000|2020-12-08 16:30:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17303.6|17299.6|485
1607445300000|2020-12-08 16:35:00|17303.6|17299.6|17297.3|17293.3|17308.3|17304.3|17297.3|17293.3|984
1607445600000|2020-12-08 16:40:00|17294.2|17290.2|17303.6|17299.6|17303.6|17299.6|17294.2|17290.2|1030
1607445900000|2020-12-08 16:45:00|17306.7|17302.7|17300.4|17296.4|17306.7|17302.7|17297.3|17293.3|1055
1607446200000|2020-12-08 16:50:00|17303.6|17299.6|17297.3|17293.3|17303.6|17299.6|17294.2|17290.2|1503
1607446500000|2020-12-08 16:55:00|17300.4|17296.4|17306.7|17302.7|17306.7|17302.7|17300.4|17296.4|886
1607446800000|2020-12-08 17:00:00|17303.6|17299.6|17309.8|17305.8|17309.8|17305.8|17303.6|17299.6|551
1607447100000|2020-12-08 17:05:00|17306.7|17302.7|17309.8|17305.8|17312.9|17308.9|17306.7|17302.7|859
1607447400000|2020-12-08 17:10:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|324
1607447700000|2020-12-08 17:15:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|351
1607448000000|2020-12-08 17:20:00|17312.9|17308.9|17309.8|17305.8|17312.9|17308.9|17309.8|17305.8|411
1607448300000|2020-12-08 17:25:00|17312.9|17308.9|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|296
1607448600000|2020-12-08 17:30:00|17316.1|17312.1|17312.9|17308.9|17319.2|17315.2|17312.9|17308.9|572
1607448900000|2020-12-08 17:35:00|17316.1|17312.1|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|285
1607449200000|2020-12-08 17:40:00|17316.1|17312.1|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|573
1607449500000|2020-12-08 17:45:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|949
1607449800000|2020-12-08 17:50:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17303.6|17299.6|477
1607450100000|2020-12-08 17:55:00|17312.9|17308.9|17306.7|17302.7|17312.9|17308.9|17306.7|17302.7|588
1607450400000|2020-12-08 18:00:00|17309.8|17305.8|17309.8|17305.8|17312.9|17308.9|17306.7|17302.7|530
1607450700000|2020-12-08 18:05:00|17306.7|17302.7|17303.6|17299.6|17309.8|17305.8|17300.4|17296.4|952
1607451000000|2020-12-08 18:10:00|17300.4|17296.4|17300.4|17296.4|17303.6|17299.6|17297.3|17293.3|576
1607451300000|2020-12-08 18:15:00|17298.9|17294.9|17297.3|17293.3|17303.6|17299.6|17297.3|17293.3|769
1607451600000|2020-12-08 18:20:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|564
1607451900000|2020-12-08 18:25:00|17303.6|17299.6|17300.4|17296.4|17303.6|17299.6|17300.4|17296.4|426
1607452200000|2020-12-08 18:30:00|17303.6|17299.6|17300.4|17296.4|17306.7|17302.7|17300.4|17296.4|441
1607452500000|2020-12-08 18:35:00|17303.6|17299.6|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|557
1607452800000|2020-12-08 18:40:00|17306.7|17302.7|17309.8|17305.8|17312.9|17308.9|17306.7|17302.7|426
1607453100000|2020-12-08 18:45:00|17312.9|17308.9|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|329
1607453400000|2020-12-08 18:50:00|17316.1|17312.1|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|486
1607453700000|2020-12-08 18:55:00|17316.1|17312.1|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|331
1607454000000|2020-12-08 19:00:00|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|681
1607454300000|2020-12-08 19:05:00|17319.2|17315.2|17316.1|17312.1|17319.2|17315.2|17316.1|17312.1|958
1607454600000|2020-12-08 19:10:00|17319.2|17315.2|17312.9|17308.9|17319.2|17315.2|17312.9|17308.9|391
1607454900000|2020-12-08 19:15:00|17316.1|17312.1|17316.1|17312.1|17319.2|17315.2|17316.1|17312.1|685
1607455200000|2020-12-08 19:20:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|264
1607455500000|2020-12-08 19:25:00|17312.9|17308.9|17312.9|17308.9|17316.1|17312.1|17312.9|17308.9|1021
1607455800000|2020-12-08 19:30:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|557
1607456100000|2020-12-08 19:35:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|278
1607456400000|2020-12-08 19:40:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|477
1607456700000|2020-12-08 19:45:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|374
1607457000000|2020-12-08 19:50:00|17319.2|17315.2|17309.8|17305.8|17319.2|17315.2|17309.8|17305.8|1249
1607457300000|2020-12-08 19:55:00|17312.9|17308.9|17309.8|17305.8|17312.9|17308.9|17303.6|17299.6|2141
1607457600000|2020-12-08 20:00:00|17308.3|17304.3|17312.9|17308.9|17312.9|17308.9|17303.6|17299.6|1142
1607457900000|2020-12-08 20:05:00|17309.8|17305.8|17303.6|17299.6|17312.9|17308.9|17303.6|17299.6|842
1607458200000|2020-12-08 20:10:00|17300.4|17296.4|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|372
1607458500000|2020-12-08 20:15:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|192
1607458800000|2020-12-08 20:20:00|17303.6|17299.6|17297.3|17293.3|17306.7|17302.7|17297.3|17293.3|441
1607459100000|2020-12-08 20:25:00|17295.8|17291.8|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|462
1607459400000|2020-12-08 20:30:00|17294.2|17290.2|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|1138
1607459700000|2020-12-08 20:35:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|978
1607460000000|2020-12-08 20:40:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|898
1607460300000|2020-12-08 20:45:00|17295.8|17291.8|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|568
1607460600000|2020-12-08 20:50:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|364
1607460900000|2020-12-08 20:55:00|17297.3|17293.3|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|478
1607461200000|2020-12-08 21:00:00|17291.1|17287.1|17291.1|17287.1|17294.2|17290.2|17287.9|17283.9|606
1607461500000|2020-12-08 21:05:00|17287.9|17283.9|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|790
1607461800000|2020-12-08 21:10:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|96
1607462100000|2020-12-08 21:15:00|||||||||257
1607462400000|2020-12-08 21:20:00|||||||||225
1607462700000|2020-12-08 21:25:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|1027
1607463000000|2020-12-08 21:30:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|566
1607463300000|2020-12-08 21:35:00|17297.3|17293.3|17294.2|17290.2|17300.4|17296.4|17294.2|17290.2|132
1607463600000|2020-12-08 21:40:00|||||||||174
1607463900000|2020-12-08 21:45:00|17291.1|17287.1|17297.3|17293.3|17297.3|17293.3|17291.1|17287.1|815
1607464200000|2020-12-08 21:50:00|17295.8|17291.8|17297.3|17293.3|17297.3|17293.3|17295.8|17291.8|309
1607464500000|2020-12-08 21:55:00|17298.9|17294.9|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|536
1607468400000|2020-12-08 23:00:00|17284.8|17280.8|17266.1|17262.1|17287.9|17283.9|17262.9|17258.9|1880
1607468700000|2020-12-08 23:05:00|17269.2|17265.2|17262.9|17258.9|17272.3|17268.3|17262.9|17258.9|456
1607469000000|2020-12-08 23:10:00|17264.5|17260.5|17272.3|17268.3|17272.3|17268.3|17262.9|17258.9|283
1607469300000|2020-12-08 23:15:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|173
1607469600000|2020-12-08 23:20:00|17272.3|17268.3|17262.9|17258.9|17272.3|17268.3|17262.9|17258.9|411
1607469900000|2020-12-08 23:25:00|17259.8|17255.8|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|251
1607470200000|2020-12-08 23:30:00|17256.7|17252.7|17253.6|17249.6|17256.7|17252.7|17247.3|17243.3|159
1607470500000|2020-12-08 23:35:00|17256.7|17252.7|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|304
1607470800000|2020-12-08 23:40:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|222
1607471100000|2020-12-08 23:45:00|17269.2|17265.2|17266.1|17262.1|17269.2|17265.2|17266.1|17262.1|100
1607471400000|2020-12-08 23:50:00|17269.2|17265.2|17266.1|17262.1|17269.2|17265.2|17262.9|17258.9|203
1607471700000|2020-12-08 23:55:00|||||||||87
1607472000000|2020-12-09 00:00:00|17267.6|17263.6|17266.1|17262.1|17269.2|17265.2|17266.1|17262.1|83
1607472300000|2020-12-09 00:05:00|17267.6|17263.6|17262.9|17258.9|17267.6|17263.6|17262.9|17258.9|39
1607472600000|2020-12-09 00:10:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|138
1607472900000|2020-12-09 00:15:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|31
1607473200000|2020-12-09 00:20:00|17266.1|17262.1|17266.1|17262.1|17269.2|17265.2|17266.1|17262.1|144
1607473500000|2020-12-09 00:25:00|17269.2|17265.2|17259.8|17255.8|17269.2|17265.2|17259.8|17255.8|235
1607473800000|2020-12-09 00:30:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|60
1607474100000|2020-12-09 00:35:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|60
1607474400000|2020-12-09 00:40:00|17259.8|17255.8|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|109
1607474700000|2020-12-09 00:45:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|43
1607475000000|2020-12-09 00:50:00|17259.8|17255.8|17250.4|17246.4|17259.8|17255.8|17250.4|17246.4|331
1607475300000|2020-12-09 00:55:00|17247.3|17243.3|17253.6|17249.6|17259.8|17255.8|17247.3|17243.3|495
1607475600000|2020-12-09 01:00:00|17256.7|17252.7|17262.9|17258.9|17275.4|17271.4|17253.6|17249.6|1082
1607475900000|2020-12-09 01:05:00|17266.1|17262.1|17253.6|17249.6|17266.1|17262.1|17253.6|17249.6|212
1607476200000|2020-12-09 01:10:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|70
1607476500000|2020-12-09 01:15:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|94
1607476800000|2020-12-09 01:20:00|17262.9|17258.9|17266.1|17262.1|17269.2|17265.2|17262.9|17258.9|239
1607477100000|2020-12-09 01:25:00|17262.9|17258.9|17266.1|17262.1|17269.2|17265.2|17262.9|17258.9|355
1607477400000|2020-12-09 01:30:00|17262.9|17258.9|17269.2|17265.2|17269.2|17265.2|17262.9|17258.9|72
1607477700000|2020-12-09 01:35:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|47
1607478000000|2020-12-09 01:40:00|17261.4|17257.4|17262.9|17258.9|17262.9|17258.9|17261.4|17257.4|20
1607478300000|2020-12-09 01:45:00|17261.4|17257.4|17261.4|17257.4|17262.9|17258.9|17261.4|17257.4|37
1607478600000|2020-12-09 01:50:00|17262.9|17258.9|17256.7|17252.7|17262.9|17258.9|17256.7|17252.7|95
1607478900000|2020-12-09 01:55:00|17258.3|17254.3|17262.9|17258.9|17262.9|17258.9|17256.7|17252.7|132
1607479200000|2020-12-09 02:00:00|17259.8|17255.8|17262.9|17258.9|17266.1|17262.1|17259.8|17255.8|29
1607479500000|2020-12-09 02:05:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|122
1607479800000|2020-12-09 02:10:00|||||||||34
1607480100000|2020-12-09 02:15:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|25
1607480400000|2020-12-09 02:20:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|40
1607480700000|2020-12-09 02:25:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|81
1607481000000|2020-12-09 02:30:00|17255.1|17251.1|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|44
1607481300000|2020-12-09 02:35:00|17253.6|17249.6|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|59
1607481600000|2020-12-09 02:40:00|17255.1|17251.1|17253.6|17249.6|17255.1|17251.1|17253.6|17249.6|46
1607481900000|2020-12-09 02:45:00|17256.7|17252.7|17253.6|17249.6|17256.7|17252.7|17250.4|17246.4|63
1607482200000|2020-12-09 02:50:00|17256.7|17252.7|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|82
1607482500000|2020-12-09 02:55:00|17256.7|17252.7|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|38
1607482800000|2020-12-09 03:00:00|17255.1|17251.1|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|31
1607483100000|2020-12-09 03:05:00|||||||||13
1607483400000|2020-12-09 03:10:00|||||||||12
1607483700000|2020-12-09 03:15:00|||||||||32
1607484000000|2020-12-09 03:20:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|60
1607484300000|2020-12-09 03:25:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|51
1607484600000|2020-12-09 03:30:00|17261.4|17257.4|17256.7|17252.7|17261.4|17257.4|17253.6|17249.6|180
1607484900000|2020-12-09 03:35:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|140
1607485200000|2020-12-09 03:40:00|17258.3|17254.3|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|182
1607485500000|2020-12-09 03:45:00|17255.1|17251.1|17253.6|17249.6|17255.1|17251.1|17253.6|17249.6|61
1607485800000|2020-12-09 03:50:00|17256.7|17252.7|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|50
1607486100000|2020-12-09 03:55:00|17256.7|17252.7|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|168
1607486400000|2020-12-09 04:00:00|17256.7|17252.7|17250.4|17246.4|17256.7|17252.7|17250.4|17246.4|79
1607486700000|2020-12-09 04:05:00|17253.6|17249.6|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|63
1607487000000|2020-12-09 04:10:00|||||||||5
1607487300000|2020-12-09 04:15:00|||||||||24
1607487600000|2020-12-09 04:20:00|||||||||33
1607487900000|2020-12-09 04:25:00|17247.3|17243.3|17248.9|17244.9|17250.4|17246.4|17247.3|17243.3|29
1607488200000|2020-12-09 04:30:00|17250.4|17246.4|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|142
1607488500000|2020-12-09 04:35:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|39
1607488800000|2020-12-09 04:40:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|111
1607489100000|2020-12-09 04:45:00|17247.3|17243.3|17237.9|17233.9|17247.3|17243.3|17237.9|17233.9|597
1607489400000|2020-12-09 04:50:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|224
1607489700000|2020-12-09 04:55:00|||||||||7
1607490000000|2020-12-09 05:00:00|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|78
1607490300000|2020-12-09 05:05:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17239.5|17235.5|335
1607490600000|2020-12-09 05:10:00|||||||||11
1607490900000|2020-12-09 05:15:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17237.9|17233.9|139
1607491200000|2020-12-09 05:20:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|36
1607491500000|2020-12-09 05:25:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|26
1607491800000|2020-12-09 05:30:00|17242.6|17238.6|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|52
1607492100000|2020-12-09 05:35:00|||||||||1
1607492400000|2020-12-09 05:40:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|19
1607492700000|2020-12-09 05:45:00|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|138
1607493000000|2020-12-09 05:50:00|||||||||53
1607493300000|2020-12-09 05:55:00|17239.5|17235.5|17245.8|17241.8|17245.8|17241.8|17239.5|17235.5|392
1607493600000|2020-12-09 06:00:00|17244.2|17240.2|17250.4|17246.4|17250.4|17246.4|17244.2|17240.2|332
1607493900000|2020-12-09 06:05:00|17248.9|17244.9|17247.3|17243.3|17248.9|17244.9|17247.3|17243.3|39
1607494200000|2020-12-09 06:10:00|17250.4|17246.4|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|88
1607494500000|2020-12-09 06:15:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|25
1607494800000|2020-12-09 06:20:00|||||||||4
1607495100000|2020-12-09 06:25:00|||||||||3
1607495700000|2020-12-09 06:35:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|77
1607496000000|2020-12-09 06:40:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|146
1607496300000|2020-12-09 06:45:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|142
1607496600000|2020-12-09 06:50:00|17245.8|17241.8|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|162
1607496900000|2020-12-09 06:55:00|17244.2|17240.2|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|26
1607497200000|2020-12-09 07:00:00|17245.8|17241.8|17237.9|17233.9|17247.3|17243.3|17237.9|17233.9|562
1607497500000|2020-12-09 07:05:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|219
1607497800000|2020-12-09 07:10:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|110
1607498100000|2020-12-09 07:15:00|17241.1|17237.1|17247.3|17243.3|17247.3|17243.3|17241.1|17237.1|196
1607498400000|2020-12-09 07:20:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|236
1607498700000|2020-12-09 07:25:00|17247.3|17243.3|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|84
1607499000000|2020-12-09 07:30:00|17245.8|17241.8|17241.1|17237.1|17245.8|17241.8|17241.1|17237.1|101
1607499300000|2020-12-09 07:35:00|||||||||58
1607499600000|2020-12-09 07:40:00|17244.2|17240.2|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|195
1607499900000|2020-12-09 07:45:00|17250.4|17246.4|17247.3|17243.3|17250.4|17246.4|17244.2|17240.2|354
1607500200000|2020-12-09 07:50:00|17248.9|17244.9|17253.6|17249.6|17253.6|17249.6|17248.9|17244.9|188
1607500500000|2020-12-09 07:55:00|17250.4|17246.4|17247.3|17243.3|17253.6|17249.6|17247.3|17243.3|210
1607500800000|2020-12-09 08:00:00|17250.4|17246.4|17241.1|17237.1|17250.4|17246.4|17241.1|17237.1|240
1607501100000|2020-12-09 08:05:00|17244.2|17240.2|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|154
1607501400000|2020-12-09 08:10:00|17250.4|17246.4|17244.2|17240.2|17253.6|17249.6|17244.2|17240.2|199
1607501700000|2020-12-09 08:15:00|17241.1|17237.1|17244.2|17240.2|17247.3|17243.3|17241.1|17237.1|294
1607502000000|2020-12-09 08:20:00|17245.8|17241.8|17244.2|17240.2|17247.3|17243.3|17241.1|17237.1|125
1607502300000|2020-12-09 08:25:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|243
1607502600000|2020-12-09 08:30:00|17241.1|17237.1|17244.2|17240.2|17250.4|17246.4|17241.1|17237.1|373
1607502900000|2020-12-09 08:35:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|159
1607503200000|2020-12-09 08:40:00|17244.2|17240.2|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|483
1607503500000|2020-12-09 08:45:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|203
1607503800000|2020-12-09 08:50:00|17241.1|17237.1|17244.2|17240.2|17247.3|17243.3|17237.9|17233.9|681
1607504100000|2020-12-09 08:55:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|304
1607504400000|2020-12-09 09:00:00|17244.2|17240.2|17247.3|17243.3|17247.3|17243.3|17241.1|17237.1|280
1607504700000|2020-12-09 09:05:00|17250.4|17246.4|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|458
1607505000000|2020-12-09 09:10:00|17245.8|17241.8|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|87
1607505300000|2020-12-09 09:15:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17245.8|17241.8|63
1607505600000|2020-12-09 09:20:00|17244.2|17240.2|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|177
1607505900000|2020-12-09 09:25:00|17244.2|17240.2|17244.2|17240.2|17248.9|17244.9|17244.2|17240.2|179
1607506200000|2020-12-09 09:30:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|230
1607506500000|2020-12-09 09:35:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|42
1607506800000|2020-12-09 09:40:00|17245.8|17241.8|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|375
1607507100000|2020-12-09 09:45:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|58
1607507400000|2020-12-09 09:50:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|346
1607507700000|2020-12-09 09:55:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|20
1607508000000|2020-12-09 10:00:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17241.1|17237.1|200
1607508300000|2020-12-09 10:05:00|17245.8|17241.8|17241.1|17237.1|17247.3|17243.3|17241.1|17237.1|128
1607508600000|2020-12-09 10:10:00|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|17236.4|17232.4|136
1607508900000|2020-12-09 10:15:00|17234.8|17230.8|17231.7|17227.7|17237.9|17233.9|17231.7|17227.7|325
1607509200000|2020-12-09 10:20:00|17234.8|17230.8|17231.7|17227.7|17234.8|17230.8|17225.4|17221.4|542
1607509500000|2020-12-09 10:25:00|17228.6|17224.6|17225.4|17221.4|17231.7|17227.7|17225.4|17221.4|723
1607509800000|2020-12-09 10:30:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|297
1607510100000|2020-12-09 10:35:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|218
1607510400000|2020-12-09 10:40:00|17231.7|17227.7|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|248
1607510700000|2020-12-09 10:45:00|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|119
1607511000000|2020-12-09 10:50:00|17239.5|17235.5|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|51
1607511300000|2020-12-09 10:55:00|17234.8|17230.8|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|114
1607511600000|2020-12-09 11:00:00|||||||||24
1607511900000|2020-12-09 11:05:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|116
1607512200000|2020-12-09 11:10:00|17234.8|17230.8|17234.8|17230.8|17237.9|17233.9|17231.7|17227.7|547
1607512500000|2020-12-09 11:15:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|64
1607512800000|2020-12-09 11:20:00|17237.9|17233.9|17244.2|17240.2|17244.2|17240.2|17237.9|17233.9|257
1607513100000|2020-12-09 11:25:00|||||||||61
1607513400000|2020-12-09 11:30:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|212
1607513700000|2020-12-09 11:35:00|17237.9|17233.9|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|169
1607514000000|2020-12-09 11:40:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|100
1607514300000|2020-12-09 11:45:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17237.9|17233.9|285
1607514600000|2020-12-09 11:50:00|17241.1|17237.1|17237.9|17233.9|17244.2|17240.2|17237.9|17233.9|195
1607514900000|2020-12-09 11:55:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|65
1607515200000|2020-12-09 12:00:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|275
1607515500000|2020-12-09 12:05:00|17239.5|17235.5|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|122
1607515800000|2020-12-09 12:10:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|109
1607516100000|2020-12-09 12:15:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|176
1607516400000|2020-12-09 12:20:00|||||||||59
1607516700000|2020-12-09 12:25:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|64
1607517000000|2020-12-09 12:30:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|139
1607517300000|2020-12-09 12:35:00|17239.5|17235.5|17244.2|17240.2|17247.3|17243.3|17237.9|17233.9|385
1607517600000|2020-12-09 12:40:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|301
1607517900000|2020-12-09 12:45:00|17242.6|17238.6|17244.2|17240.2|17244.2|17240.2|17242.6|17238.6|130
1607518200000|2020-12-09 12:50:00|||||||||158
1607518500000|2020-12-09 12:55:00|17242.6|17238.6|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|179
1607518800000|2020-12-09 13:00:00|17244.2|17240.2|17241.1|17237.1|17247.3|17243.3|17241.1|17237.1|523
1607519100000|2020-12-09 13:05:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|61
1607519400000|2020-12-09 13:10:00|17247.3|17243.3|17241.1|17237.1|17247.3|17243.3|17241.1|17237.1|639
1607519700000|2020-12-09 13:15:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|324
1607520000000|2020-12-09 13:20:00|17244.2|17240.2|17231.7|17227.7|17244.2|17240.2|17231.7|17227.7|623
1607520300000|2020-12-09 13:25:00|17228.6|17224.6|17231.7|17227.7|17234.8|17230.8|17228.6|17224.6|648
1607520600000|2020-12-09 13:30:00|17234.8|17230.8|17222.3|17218.3|17234.8|17230.8|17219.2|17215.2|946
1607520900000|2020-12-09 13:35:00|17223.9|17219.9|17228.6|17224.6|17237.9|17233.9|17222.3|17218.3|880
1607521200000|2020-12-09 13:40:00|17231.7|17227.7|17237.9|17233.9|17241.1|17237.1|17228.6|17224.6|882
1607521500000|2020-12-09 13:45:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|870
1607521800000|2020-12-09 13:50:00|17237.9|17233.9|17239.5|17235.5|17244.2|17240.2|17237.9|17233.9|965
1607522100000|2020-12-09 13:55:00|17237.9|17233.9|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|764
1607522400000|2020-12-09 14:00:00|17244.2|17240.2|17247.3|17243.3|17250.4|17246.4|17241.1|17237.1|1062
1607522700000|2020-12-09 14:05:00|17244.2|17240.2|17250.4|17246.4|17253.6|17249.6|17244.2|17240.2|1324
1607523000000|2020-12-09 14:10:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|791
1607523300000|2020-12-09 14:15:00|17253.6|17249.6|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|999
1607523600000|2020-12-09 14:20:00|17253.6|17249.6|17244.2|17240.2|17256.7|17252.7|17244.2|17240.2|551
1607523900000|2020-12-09 14:25:00|17237.9|17233.9|17237.9|17233.9|17241.1|17237.1|17236.4|17232.4|519
1607524200000|2020-12-09 14:30:00|17234.8|17230.8|17237.9|17233.9|17241.1|17237.1|17234.8|17230.8|1333
1607524500000|2020-12-09 14:35:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|376
1607524800000|2020-12-09 14:40:00|17231.7|17227.7|17225.4|17221.4|17231.7|17227.7|17219.2|17215.2|1327
1607525100000|2020-12-09 14:45:00|17222.3|17218.3|17225.4|17221.4|17225.4|17221.4|17216.1|17212.1|1561
1607525400000|2020-12-09 14:50:00|17222.3|17218.3|17222.3|17218.3|17225.4|17221.4|17219.2|17215.2|520
1607525700000|2020-12-09 14:55:00|17219.2|17215.2|17203.6|17199.6|17219.2|17215.2|17203.6|17199.6|1855
1607526000000|2020-12-09 15:00:00|17206.7|17202.7|17209.8|17205.8|17212.9|17208.9|17197.3|17193.3|2317
1607526300000|2020-12-09 15:05:00|17212.9|17208.9|17216.1|17212.1|17216.1|17212.1|17206.7|17202.7|1199
1607526600000|2020-12-09 15:10:00|17212.9|17208.9|17234.8|17230.8|17234.8|17230.8|17212.9|17208.9|2464
1607526900000|2020-12-09 15:15:00|17231.7|17227.7|17225.4|17221.4|17234.8|17230.8|17222.3|17218.3|2754
1607527200000|2020-12-09 15:20:00|17228.6|17224.6|17225.4|17221.4|17231.7|17227.7|17222.3|17218.3|1376
1607527500000|2020-12-09 15:25:00|17222.3|17218.3|17222.3|17218.3|17228.6|17224.6|17212.9|17208.9|1259
1607527800000|2020-12-09 15:30:00|17219.2|17215.2|17228.6|17224.6|17231.7|17227.7|17219.2|17215.2|1595
1607528100000|2020-12-09 15:35:00|17225.4|17221.4|17228.6|17224.6|17231.7|17227.7|17222.3|17218.3|903
1607528400000|2020-12-09 15:40:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17222.3|17218.3|1362
1607528700000|2020-12-09 15:45:00|17231.7|17227.7|17231.7|17227.7|17234.8|17230.8|17228.6|17224.6|785
1607529000000|2020-12-09 15:50:00|17234.8|17230.8|17241.1|17237.1|17241.1|17237.1|17234.8|17230.8|1155
1607529300000|2020-12-09 15:55:00|17244.2|17240.2|17247.3|17243.3|17247.3|17243.3|17241.1|17237.1|1142
1607529600000|2020-12-09 16:00:00|17244.2|17240.2|17241.1|17237.1|17247.3|17243.3|17237.9|17233.9|1463
1607529900000|2020-12-09 16:05:00|17242.6|17238.6|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|710
1607530200000|2020-12-09 16:10:00|17244.2|17240.2|17247.3|17243.3|17250.4|17246.4|17241.1|17237.1|1286
1607530500000|2020-12-09 16:15:00|17244.2|17240.2|17250.4|17246.4|17250.4|17246.4|17244.2|17240.2|724
1607530800000|2020-12-09 16:20:00|17247.3|17243.3|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|398
1607531100000|2020-12-09 16:25:00|17250.4|17246.4|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|484
1607531400000|2020-12-09 16:30:00|17250.4|17246.4|17241.1|17237.1|17250.4|17246.4|17237.9|17233.9|1707
1607531700000|2020-12-09 16:35:00|17244.2|17240.2|17231.7|17227.7|17244.2|17240.2|17231.7|17227.7|1254
1607532000000|2020-12-09 16:40:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|805
1607532300000|2020-12-09 16:45:00|17231.7|17227.7|17231.7|17227.7|17234.8|17230.8|17228.6|17224.6|860
1607532600000|2020-12-09 16:50:00|17234.8|17230.8|17228.6|17224.6|17234.8|17230.8|17228.6|17224.6|726
1607532900000|2020-12-09 16:55:00|17231.7|17227.7|17225.4|17221.4|17231.7|17227.7|17222.3|17218.3|1472
1607533200000|2020-12-09 17:00:00|17223.9|17219.9|17225.4|17221.4|17225.4|17221.4|17222.3|17218.3|938
1607533500000|2020-12-09 17:05:00|17222.3|17218.3|17225.4|17221.4|17225.4|17221.4|17222.3|17218.3|437
1607533800000|2020-12-09 17:10:00|17222.3|17218.3|17228.6|17224.6|17228.6|17224.6|17222.3|17218.3|331
1607534100000|2020-12-09 17:15:00|17225.4|17221.4|17231.7|17227.7|17234.8|17230.8|17225.4|17221.4|1056
1607534400000|2020-12-09 17:20:00|17234.8|17230.8|17231.7|17227.7|17234.8|17230.8|17231.7|17227.7|284
1607534700000|2020-12-09 17:25:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|328
1607535000000|2020-12-09 17:30:00|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|637
1607535300000|2020-12-09 17:35:00|17236.4|17232.4|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|431
1607535600000|2020-12-09 17:40:00|17231.7|17227.7|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|385
1607535900000|2020-12-09 17:45:00|17231.7|17227.7|17234.8|17230.8|17237.9|17233.9|17231.7|17227.7|789
1607536200000|2020-12-09 17:50:00|17237.9|17233.9|17237.9|17233.9|17241.1|17237.1|17234.8|17230.8|855
1607536500000|2020-12-09 17:55:00|17234.8|17230.8|17231.7|17227.7|17237.9|17233.9|17228.6|17224.6|1649
1607536800000|2020-12-09 18:00:00|17233.3|17229.3|17231.7|17227.7|17237.9|17233.9|17225.4|17221.4|2162
1607537100000|2020-12-09 18:05:00|17234.8|17230.8|17222.3|17218.3|17237.9|17233.9|17222.3|17218.3|970
1607537400000|2020-12-09 18:10:00|17219.2|17215.2|17219.2|17215.2|17222.3|17218.3|17216.1|17212.1|2066
1607537700000|2020-12-09 18:15:00|17222.3|17218.3|17228.6|17224.6|17231.7|17227.7|17219.2|17215.2|1508
1607538000000|2020-12-09 18:20:00|17231.7|17227.7|17242.6|17238.6|17244.2|17240.2|17231.7|17227.7|1174
1607538300000|2020-12-09 18:25:00|17244.2|17240.2|17250.4|17246.4|17250.4|17246.4|17241.1|17237.1|1771
1607538600000|2020-12-09 18:30:00|17253.6|17249.6|17281.7|17277.7|17281.7|17277.7|17250.4|17246.4|4943
1607538900000|2020-12-09 18:35:00|17284.8|17280.8|17266.1|17262.1|17287.9|17283.9|17266.1|17262.1|4120
1607539200000|2020-12-09 18:40:00|17269.2|17265.2|17266.1|17262.1|17275.4|17271.4|17262.9|17258.9|1832
1607539500000|2020-12-09 18:45:00|17269.2|17265.2|17262.9|17258.9|17269.2|17265.2|17259.8|17255.8|547
1607539800000|2020-12-09 18:50:00|17259.8|17255.8|17269.2|17265.2|17269.2|17265.2|17259.8|17255.8|819
1607540100000|2020-12-09 18:55:00|17272.3|17268.3|17278.6|17274.6|17281.7|17277.7|17272.3|17268.3|1870
1607540400000|2020-12-09 19:00:00|17275.4|17271.4|17259.8|17255.8|17278.6|17274.6|17259.8|17255.8|1577
1607540700000|2020-12-09 19:05:00|17256.7|17252.7|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|1116
1607541000000|2020-12-09 19:10:00|17259.8|17255.8|17256.7|17252.7|17262.9|17258.9|17256.7|17252.7|498
1607541300000|2020-12-09 19:15:00|17259.8|17255.8|17256.7|17252.7|17262.9|17258.9|17256.7|17252.7|806
1607541600000|2020-12-09 19:20:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|477
1607541900000|2020-12-09 19:25:00|17253.6|17249.6|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|545
1607542200000|2020-12-09 19:30:00|17250.4|17246.4|17259.8|17255.8|17259.8|17255.8|17250.4|17246.4|786
1607542500000|2020-12-09 19:35:00|17256.7|17252.7|17262.9|17258.9|17262.9|17258.9|17256.7|17252.7|678
1607542800000|2020-12-09 19:40:00|17259.8|17255.8|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|356
1607543100000|2020-12-09 19:45:00|17259.8|17255.8|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|390
1607543400000|2020-12-09 19:50:00|17262.9|17258.9|17256.7|17252.7|17262.9|17258.9|17256.7|17252.7|820
1607543700000|2020-12-09 19:55:00|17253.6|17249.6|17244.2|17240.2|17256.7|17252.7|17244.2|17240.2|2940
1607544000000|2020-12-09 20:00:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17244.2|17240.2|1247
1607544300000|2020-12-09 20:05:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17241.1|17237.1|620
1607544600000|2020-12-09 20:10:00|17244.2|17240.2|17247.3|17243.3|17250.4|17246.4|17244.2|17240.2|840
1607544900000|2020-12-09 20:15:00|17241.1|17237.1|17247.3|17243.3|17247.3|17243.3|17241.1|17237.1|924
1607545200000|2020-12-09 20:20:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|438
1607545500000|2020-12-09 20:25:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17244.2|17240.2|712
1607545800000|2020-12-09 20:30:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|71
1607546100000|2020-12-09 20:35:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|383
1607546400000|2020-12-09 20:40:00|17253.6|17249.6|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|755
1607546700000|2020-12-09 20:45:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|303
1607547000000|2020-12-09 20:50:00|17252|17248|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|455
1607547300000|2020-12-09 20:55:00|17247.3|17243.3|17253.6|17249.6|17253.6|17249.6|17244.2|17240.2|398
1607547600000|2020-12-09 21:00:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|726
1607547900000|2020-12-09 21:05:00|17259.8|17255.8|17262.9|17258.9|17266.1|17262.1|17259.8|17255.8|747
1607548200000|2020-12-09 21:10:00|17259.8|17255.8|17256.7|17252.7|17262.9|17258.9|17256.7|17252.7|362
1607548500000|2020-12-09 21:15:00|17253.6|17249.6|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|309
1607548800000|2020-12-09 21:20:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|507
1607549100000|2020-12-09 21:25:00|17247.3|17243.3|17253.6|17249.6|17253.6|17249.6|17247.3|17243.3|455
1607549400000|2020-12-09 21:30:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|148
1607549700000|2020-12-09 21:35:00|17252|17248|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|186
1607550000000|2020-12-09 21:40:00|17252|17248|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|96
1607550300000|2020-12-09 21:45:00|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|252
1607550600000|2020-12-09 21:50:00|17256.7|17252.7|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|335
1607550900000|2020-12-09 21:55:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|367
1607554800000|2020-12-09 23:00:00|17269.2|17265.2|17272.3|17268.3|17275.4|17271.4|17269.2|17265.2|313
1607555100000|2020-12-09 23:05:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|202
1607555400000|2020-12-09 23:10:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|236
1607555700000|2020-12-09 23:15:00|||||||||49
1607556000000|2020-12-09 23:20:00|17269.2|17265.2|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|109
1607556300000|2020-12-09 23:25:00|17270.8|17266.8|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|61
1607556600000|2020-12-09 23:30:00|17270.8|17266.8|17272.3|17268.3|17272.3|17268.3|17270.8|17266.8|80
1607556900000|2020-12-09 23:35:00|17269.2|17265.2|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|55
1607557200000|2020-12-09 23:40:00|||||||||13
1607557500000|2020-12-09 23:45:00|17272.3|17268.3|17275.4|17271.4|17278.6|17274.6|17272.3|17268.3|258
1607557800000|2020-12-09 23:50:00|17273.9|17269.9|17272.3|17268.3|17273.9|17269.9|17269.2|17265.2|103
1607558100000|2020-12-09 23:55:00|||||||||6
1607558400000|2020-12-10 00:00:00|17269.2|17265.2|17275.4|17271.4|17278.6|17274.6|17269.2|17265.2|148
1607558700000|2020-12-10 00:05:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|346
1607559000000|2020-12-10 00:10:00|17275.4|17271.4|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|75
1607559300000|2020-12-10 00:15:00|17278.6|17274.6|17284.8|17280.8|17287.9|17283.9|17275.4|17271.4|180
1607559600000|2020-12-10 00:20:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|95
1607559900000|2020-12-10 00:25:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|82
1607560200000|2020-12-10 00:30:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|50
1607560500000|2020-12-10 00:35:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|44
1607560800000|2020-12-10 00:40:00|||||||||130
1607561100000|2020-12-10 00:45:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|80
1607561400000|2020-12-10 00:50:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|139
1607561700000|2020-12-10 00:55:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|69
1607562000000|2020-12-10 01:00:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|105
1607562300000|2020-12-10 01:05:00|||||||||9
1607562600000|2020-12-10 01:10:00|||||||||32
1607562900000|2020-12-10 01:15:00|||||||||13
1607563200000|2020-12-10 01:20:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|24
1607563500000|2020-12-10 01:25:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|51
1607563800000|2020-12-10 01:30:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|37
1607564100000|2020-12-10 01:35:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|60
1607564700000|2020-12-10 01:45:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|70
1607565000000|2020-12-10 01:50:00|17286.4|17282.4|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|15
1607565300000|2020-12-10 01:55:00|||||||||12
1607565600000|2020-12-10 02:00:00|||||||||2
1607565900000|2020-12-10 02:05:00|17283.3|17279.3|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|38
1607566200000|2020-12-10 02:10:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|38
1607566500000|2020-12-10 02:15:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|147
1607566800000|2020-12-10 02:20:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|60
1607567100000|2020-12-10 02:25:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|60
1607567400000|2020-12-10 02:30:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|56
1607567700000|2020-12-10 02:35:00|||||||||104
1607568000000|2020-12-10 02:40:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|58
1607568300000|2020-12-10 02:45:00|||||||||19
1607568600000|2020-12-10 02:50:00|17278.6|17274.6|17275.4|17271.4|17280.1|17276.1|17275.4|17271.4|105
1607568900000|2020-12-10 02:55:00|17277|17273|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|134
1607569200000|2020-12-10 03:00:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|51
1607569500000|2020-12-10 03:05:00|17277|17273|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|46
1607569800000|2020-12-10 03:10:00|||||||||28
1607570100000|2020-12-10 03:15:00|17277|17273|17281.7|17277.7|17281.7|17277.7|17275.4|17271.4|253
1607570400000|2020-12-10 03:20:00|17280.1|17276.1|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|92
1607570700000|2020-12-10 03:25:00|17277|17273|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|58
1607571000000|2020-12-10 03:30:00|17275.4|17271.4|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|81
1607571300000|2020-12-10 03:35:00|17272.3|17268.3|17273.9|17269.9|17275.4|17271.4|17272.3|17268.3|129
1607571600000|2020-12-10 03:40:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|49
1607571900000|2020-12-10 03:45:00|||||||||28
1607572200000|2020-12-10 03:50:00|17272.3|17268.3|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|234
1607572500000|2020-12-10 03:55:00|||||||||74
1607572800000|2020-12-10 04:00:00|||||||||59
1607573100000|2020-12-10 04:05:00|||||||||113
1607573400000|2020-12-10 04:10:00|||||||||22
1607573700000|2020-12-10 04:15:00|||||||||24
1607574000000|2020-12-10 04:20:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|63
1607574300000|2020-12-10 04:25:00|17270.8|17266.8|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|78
1607574600000|2020-12-10 04:30:00|17270.8|17266.8|17275.4|17271.4|17275.4|17271.4|17269.2|17265.2|93
1607574900000|2020-12-10 04:35:00|17272.3|17268.3|17272.3|17268.3|17273.9|17269.9|17272.3|17268.3|23
1607575200000|2020-12-10 04:40:00|||||||||26
1607575500000|2020-12-10 04:45:00|17269.2|17265.2|17275.4|17271.4|17275.4|17271.4|17269.2|17265.2|132
1607575800000|2020-12-10 04:50:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|124
1607576100000|2020-12-10 04:55:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|55
1607576400000|2020-12-10 05:00:00|||||||||29
1607576700000|2020-12-10 05:05:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|36
1607577000000|2020-12-10 05:10:00|||||||||63
1607577300000|2020-12-10 05:15:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|38
1607577600000|2020-12-10 05:20:00|17275.4|17271.4|17281.7|17277.7|17281.7|17277.7|17275.4|17271.4|153
1607577900000|2020-12-10 05:25:00|17284.8|17280.8|17291.1|17287.1|17291.1|17287.1|17281.7|17277.7|793
1607578200000|2020-12-10 05:30:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|176
1607578500000|2020-12-10 05:35:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|97
1607578800000|2020-12-10 05:40:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|119
1607579100000|2020-12-10 05:45:00|||||||||22
1607579400000|2020-12-10 05:50:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|67
1607579700000|2020-12-10 05:55:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|165
1607580000000|2020-12-10 06:00:00|17287.9|17283.9|17294.2|17290.2|17297.3|17293.3|17287.9|17283.9|584
1607580300000|2020-12-10 06:05:00|17297.3|17293.3|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|299
1607580600000|2020-12-10 06:10:00|17292.6|17288.6|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|104
1607580900000|2020-12-10 06:15:00|17289.5|17285.5|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|96
1607581200000|2020-12-10 06:20:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|68
1607581500000|2020-12-10 06:25:00|||||||||47
1607581800000|2020-12-10 06:30:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|148
1607582100000|2020-12-10 06:35:00|17289.5|17285.5|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|94
1607582400000|2020-12-10 06:40:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|133
1607582700000|2020-12-10 06:45:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|57
1607583000000|2020-12-10 06:50:00|17286.4|17282.4|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|67
1607583300000|2020-12-10 06:55:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|201
1607583600000|2020-12-10 07:00:00|17289.5|17285.5|17281.7|17277.7|17291.1|17287.1|17281.7|17277.7|114
1607583900000|2020-12-10 07:05:00|17278.6|17274.6|17281.7|17277.7|17284.8|17280.8|17278.6|17274.6|210
1607584200000|2020-12-10 07:10:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|292
1607584500000|2020-12-10 07:15:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|399
1607584800000|2020-12-10 07:20:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|502
1607585100000|2020-12-10 07:25:00|17287.9|17283.9|17300.4|17296.4|17303.6|17299.6|17287.9|17283.9|1179
1607585400000|2020-12-10 07:30:00|17297.3|17293.3|17300.4|17296.4|17303.6|17299.6|17297.3|17293.3|275
1607585700000|2020-12-10 07:35:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|154
1607586000000|2020-12-10 07:40:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|668
1607586300000|2020-12-10 07:45:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|243
1607586600000|2020-12-10 07:50:00|17303.6|17299.6|17303.6|17299.6|17306.7|17302.7|17300.4|17296.4|442
1607586900000|2020-12-10 07:55:00|17302|17298|17300.4|17296.4|17303.6|17299.6|17300.4|17296.4|341
1607587200000|2020-12-10 08:00:00|17303.6|17299.6|17294.2|17290.2|17303.6|17299.6|17294.2|17290.2|769
1607587500000|2020-12-10 08:05:00|17295.8|17291.8|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|662
1607587800000|2020-12-10 08:10:00|17297.3|17293.3|17284.8|17280.8|17297.3|17293.3|17278.6|17274.6|1059
1607588100000|2020-12-10 08:15:00|17287.9|17283.9|17291.1|17287.1|17291.1|17287.1|17284.8|17280.8|212
1607588400000|2020-12-10 08:20:00|17294.2|17290.2|17284.8|17280.8|17294.2|17290.2|17284.8|17280.8|211
1607588700000|2020-12-10 08:25:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|222
1607589000000|2020-12-10 08:30:00|17278.6|17274.6|17275.4|17271.4|17284.8|17280.8|17272.3|17268.3|356
1607589300000|2020-12-10 08:35:00|17272.3|17268.3|17275.4|17271.4|17278.6|17274.6|17272.3|17268.3|317
1607589600000|2020-12-10 08:40:00|17278.6|17274.6|17278.6|17274.6|17281.7|17277.7|17275.4|17271.4|471
1607589900000|2020-12-10 08:45:00|17275.4|17271.4|17275.4|17271.4|17278.6|17274.6|17272.3|17268.3|214
1607590200000|2020-12-10 08:50:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|103
1607590500000|2020-12-10 08:55:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|83
1607590800000|2020-12-10 09:00:00|17275.4|17271.4|17281.7|17277.7|17281.7|17277.7|17275.4|17271.4|165
1607591100000|2020-12-10 09:05:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|397
1607591400000|2020-12-10 09:10:00|17278.6|17274.6|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|348
1607591700000|2020-12-10 09:15:00|17280.1|17276.1|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|146
1607592000000|2020-12-10 09:20:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|100
1607592300000|2020-12-10 09:25:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17283.3|17279.3|34
1607592600000|2020-12-10 09:30:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|147
1607592900000|2020-12-10 09:35:00|17278.6|17274.6|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|213
1607593200000|2020-12-10 09:40:00|17275.4|17271.4|17281.7|17277.7|17281.7|17277.7|17275.4|17271.4|185
1607593500000|2020-12-10 09:45:00|17278.6|17274.6|17284.8|17280.8|17284.8|17280.8|17278.6|17274.6|108
1607593800000|2020-12-10 09:50:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|109
1607594100000|2020-12-10 09:55:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|261
1607594400000|2020-12-10 10:00:00|17284.8|17280.8|17281.7|17277.7|17287.9|17283.9|17281.7|17277.7|307
1607594700000|2020-12-10 10:05:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|183
1607595000000|2020-12-10 10:10:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|98
1607595300000|2020-12-10 10:15:00|17284.8|17280.8|17291.1|17287.1|17291.1|17287.1|17284.8|17280.8|126
1607595600000|2020-12-10 10:20:00|17287.9|17283.9|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|50
1607595900000|2020-12-10 10:25:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|95
1607596200000|2020-12-10 10:30:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17284.8|17280.8|245
1607596500000|2020-12-10 10:35:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|38
1607596800000|2020-12-10 10:40:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|72
1607597100000|2020-12-10 10:45:00|17283.3|17279.3|17281.7|17277.7|17283.3|17279.3|17281.7|17277.7|95
1607597400000|2020-12-10 10:50:00|17284.8|17280.8|17284.8|17280.8|17286.4|17282.4|17281.7|17277.7|59
1607597700000|2020-12-10 10:55:00|17286.4|17282.4|17287.9|17283.9|17287.9|17283.9|17286.4|17282.4|48
1607598000000|2020-12-10 11:00:00|17286.4|17282.4|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|264
1607598300000|2020-12-10 11:05:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|139
1607598600000|2020-12-10 11:10:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|90
1607598900000|2020-12-10 11:15:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|268
1607599200000|2020-12-10 11:20:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17275.4|17271.4|503
1607599500000|2020-12-10 11:25:00|||||||||23
1607599800000|2020-12-10 11:30:00|17275.4|17271.4|17278.6|17274.6|17281.7|17277.7|17275.4|17271.4|230
1607600100000|2020-12-10 11:35:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|80
1607600400000|2020-12-10 11:40:00|||||||||69
1607600700000|2020-12-10 11:45:00|17278.6|17274.6|17284.8|17280.8|17284.8|17280.8|17278.6|17274.6|68
1607601000000|2020-12-10 11:50:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|54
1607601300000|2020-12-10 11:55:00|17283.3|17279.3|17278.6|17274.6|17287.9|17283.9|17278.6|17274.6|284
1607601600000|2020-12-10 12:00:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|70
1607601900000|2020-12-10 12:05:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17281.7|17277.7|180
1607602200000|2020-12-10 12:10:00|17284.8|17280.8|17291.1|17287.1|17291.1|17287.1|17284.8|17280.8|180
1607602500000|2020-12-10 12:15:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|404
1607602800000|2020-12-10 12:20:00|17295.8|17291.8|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|582
1607603100000|2020-12-10 12:25:00|17297.3|17293.3|17303.6|17299.6|17303.6|17299.6|17297.3|17293.3|331
1607603400000|2020-12-10 12:30:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17303.6|17299.6|835
1607603700000|2020-12-10 12:35:00|17309.8|17305.8|17297.3|17293.3|17309.8|17305.8|17297.3|17293.3|728
1607604000000|2020-12-10 12:40:00|17298.9|17294.9|17300.4|17296.4|17303.6|17299.6|17297.3|17293.3|542
1607604300000|2020-12-10 12:45:00|17294.2|17290.2|17281.7|17277.7|17294.2|17290.2|17269.2|17265.2|1810
1607604600000|2020-12-10 12:50:00|17280.1|17276.1|17278.6|17274.6|17284.8|17280.8|17278.6|17274.6|778
1607604900000|2020-12-10 12:55:00|17275.4|17271.4|17269.2|17265.2|17278.6|17274.6|17259.8|17255.8|1415
1607605200000|2020-12-10 13:00:00|17272.3|17268.3|17269.2|17265.2|17272.3|17268.3|17262.9|17258.9|1423
1607605500000|2020-12-10 13:05:00|17266.1|17262.1|17272.3|17268.3|17272.3|17268.3|17259.8|17255.8|1110
1607605800000|2020-12-10 13:10:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17269.2|17265.2|563
1607606100000|2020-12-10 13:15:00|17275.4|17271.4|17287.9|17283.9|17291.1|17287.1|17275.4|17271.4|1115
1607606400000|2020-12-10 13:20:00|17284.8|17280.8|17306.7|17302.7|17306.7|17302.7|17284.8|17280.8|1733
1607606700000|2020-12-10 13:25:00|17303.6|17299.6|17300.4|17296.4|17309.8|17305.8|17300.4|17296.4|769
1607607000000|2020-12-10 13:30:00|17305.1|17301.1|17284.8|17280.8|17309.8|17305.8|17269.2|17265.2|2719
1607607300000|2020-12-10 13:35:00|17287.9|17283.9|17269.2|17265.2|17287.9|17283.9|17269.2|17265.2|1339
1607607600000|2020-12-10 13:40:00|17272.3|17268.3|17275.4|17271.4|17281.7|17277.7|17256.7|17252.7|1859
1607607900000|2020-12-10 13:45:00|17278.6|17274.6|17272.3|17268.3|17287.9|17283.9|17272.3|17268.3|1100
1607608200000|2020-12-10 13:50:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17266.1|17262.1|1353
1607608500000|2020-12-10 13:55:00|17275.4|17271.4|17272.3|17268.3|17278.6|17274.6|17269.2|17265.2|1306
1607608800000|2020-12-10 14:00:00|17270.8|17266.8|17269.2|17265.2|17278.6|17274.6|17262.9|17258.9|891
1607609100000|2020-12-10 14:05:00|17266.1|17262.1|17262.9|17258.9|17272.3|17268.3|17256.7|17252.7|1155
1607609400000|2020-12-10 14:10:00|17266.1|17262.1|17272.3|17268.3|17275.4|17271.4|17266.1|17262.1|922
1607609700000|2020-12-10 14:15:00|17275.4|17271.4|17269.2|17265.2|17275.4|17271.4|17266.1|17262.1|507
1607610000000|2020-12-10 14:20:00|17272.3|17268.3|17272.3|17268.3|17278.6|17274.6|17272.3|17268.3|560
1607610300000|2020-12-10 14:25:00|17273.9|17269.9|17284.8|17280.8|17287.9|17283.9|17272.3|17268.3|1312
1607610600000|2020-12-10 14:30:00|17281.7|17277.7|17294.2|17290.2|17300.4|17296.4|17281.7|17277.7|2010
1607610900000|2020-12-10 14:35:00|17291.1|17287.1|17287.9|17283.9|17300.4|17296.4|17284.8|17280.8|2525
1607611200000|2020-12-10 14:40:00|17284.8|17280.8|17297.3|17293.3|17300.4|17296.4|17281.7|17277.7|2230
1607611500000|2020-12-10 14:45:00|17294.2|17290.2|17294.2|17290.2|17300.4|17296.4|17291.1|17287.1|1254
1607611800000|2020-12-10 14:50:00|17291.1|17287.1|17297.3|17293.3|17300.4|17296.4|17284.8|17280.8|1159
1607612100000|2020-12-10 14:55:00|17294.2|17290.2|17291.1|17287.1|17300.4|17296.4|17284.8|17280.8|1079
1607612400000|2020-12-10 15:00:00|17287.9|17283.9|17291.1|17287.1|17297.3|17293.3|17287.9|17283.9|1173
1607612700000|2020-12-10 15:05:00|17294.2|17290.2|17291.1|17287.1|17294.2|17290.2|17287.9|17283.9|1283
1607613000000|2020-12-10 15:10:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|877
1607613300000|2020-12-10 15:15:00|17291.1|17287.1|17284.8|17280.8|17294.2|17290.2|17284.8|17280.8|1246
1607613600000|2020-12-10 15:20:00|17281.7|17277.7|17275.4|17271.4|17284.8|17280.8|17269.2|17265.2|2022
1607613900000|2020-12-10 15:25:00|17278.6|17274.6|17272.3|17268.3|17281.7|17277.7|17272.3|17268.3|2319
1607614200000|2020-12-10 15:30:00|17269.2|17265.2|17275.4|17271.4|17281.7|17277.7|17266.1|17262.1|3182
1607614500000|2020-12-10 15:35:00|17272.3|17268.3|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|952
1607614800000|2020-12-10 15:40:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|501
1607615100000|2020-12-10 15:45:00|17269.2|17265.2|17272.3|17268.3|17272.3|17268.3|17266.1|17262.1|755
1607615400000|2020-12-10 15:50:00|17269.2|17265.2|17266.1|17262.1|17269.2|17265.2|17259.8|17255.8|1412
1607615700000|2020-12-10 15:55:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|770
1607616000000|2020-12-10 16:00:00|17262.9|17258.9|17269.2|17265.2|17269.2|17265.2|17259.8|17255.8|879
1607616300000|2020-12-10 16:05:00|17266.1|17262.1|17272.3|17268.3|17275.4|17271.4|17262.9|17258.9|644
1607616600000|2020-12-10 16:10:00|17273.9|17269.9|17275.4|17271.4|17278.6|17274.6|17272.3|17268.3|930
1607616900000|2020-12-10 16:15:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|694
1607617200000|2020-12-10 16:20:00|17272.3|17268.3|17278.6|17274.6|17278.6|17274.6|17272.3|17268.3|812
1607617500000|2020-12-10 16:25:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|844
1607617800000|2020-12-10 16:30:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|934
1607618100000|2020-12-10 16:35:00|17278.6|17274.6|17272.3|17268.3|17278.6|17274.6|17272.3|17268.3|1589
1607618400000|2020-12-10 16:40:00|17269.2|17265.2|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|947
1607618700000|2020-12-10 16:45:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17269.2|17265.2|426
1607619000000|2020-12-10 16:50:00|17275.4|17271.4|17287.9|17283.9|17287.9|17283.9|17275.4|17271.4|1019
1607619300000|2020-12-10 16:55:00|17291.1|17287.1|17284.8|17280.8|17291.1|17287.1|17281.7|17277.7|581
1607619600000|2020-12-10 17:00:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|626
1607619900000|2020-12-10 17:05:00|17278.6|17274.6|17275.4|17271.4|17281.7|17277.7|17275.4|17271.4|361
1607620200000|2020-12-10 17:10:00|17278.6|17274.6|17275.4|17271.4|17278.6|17274.6|17272.3|17268.3|942
1607620500000|2020-12-10 17:15:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|304
1607620800000|2020-12-10 17:20:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|737
1607621100000|2020-12-10 17:25:00|17269.2|17265.2|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|364
1607621400000|2020-12-10 17:30:00|17275.4|17271.4|17272.3|17268.3|17278.6|17274.6|17272.3|17268.3|711
1607621700000|2020-12-10 17:35:00|17275.4|17271.4|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|473
1607622000000|2020-12-10 17:40:00|17269.2|17265.2|17266.1|17262.1|17269.2|17265.2|17266.1|17262.1|318
1607622300000|2020-12-10 17:45:00|17269.2|17265.2|17275.4|17271.4|17275.4|17271.4|17266.1|17262.1|1311
1607622600000|2020-12-10 17:50:00|17272.3|17268.3|17278.6|17274.6|17278.6|17274.6|17272.3|17268.3|631
1607622900000|2020-12-10 17:55:00|17275.4|17271.4|17262.9|17258.9|17278.6|17274.6|17259.8|17255.8|2020
1607623200000|2020-12-10 18:00:00|17266.1|17262.1|17306.7|17302.7|17309.8|17305.8|17262.9|17258.9|3543
1607623500000|2020-12-10 18:05:00|17309.8|17305.8|17297.3|17293.3|17309.8|17305.8|17297.3|17293.3|2685
1607623800000|2020-12-10 18:10:00|17294.2|17290.2|17297.3|17293.3|17300.4|17296.4|17287.9|17283.9|2123
1607624100000|2020-12-10 18:15:00|17300.4|17296.4|17306.7|17302.7|17306.7|17302.7|17297.3|17293.3|885
1607624400000|2020-12-10 18:20:00|17309.8|17305.8|17322.3|17318.3|17328.6|17324.6|17309.8|17305.8|2696
1607624700000|2020-12-10 18:25:00|17319.2|17315.2|17325.4|17321.4|17328.6|17324.6|17316.1|17312.1|1698
1607625000000|2020-12-10 18:30:00|17328.6|17324.6|17316.1|17312.1|17328.6|17324.6|17316.1|17312.1|1502
1607625300000|2020-12-10 18:35:00|17319.2|17315.2|17322.3|17318.3|17328.6|17324.6|17319.2|17315.2|1673
1607625600000|2020-12-10 18:40:00|17325.4|17321.4|17312.9|17308.9|17325.4|17321.4|17312.9|17308.9|1450
1607625900000|2020-12-10 18:45:00|17316.1|17312.1|17316.1|17312.1|17319.2|17315.2|17312.9|17308.9|819
1607626200000|2020-12-10 18:50:00|17319.2|17315.2|17312.9|17308.9|17319.2|17315.2|17312.9|17308.9|737
1607626500000|2020-12-10 18:55:00|17311.4|17307.4|17306.7|17302.7|17312.9|17308.9|17303.6|17299.6|1294
1607626800000|2020-12-10 19:00:00|17303.6|17299.6|17309.8|17305.8|17312.9|17308.9|17303.6|17299.6|1832
1607627100000|2020-12-10 19:05:00|17306.7|17302.7|17303.6|17299.6|17309.8|17305.8|17303.6|17299.6|571
1607627400000|2020-12-10 19:10:00|17306.7|17302.7|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|508
1607627700000|2020-12-10 19:15:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|513
1607628000000|2020-12-10 19:20:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17309.8|17305.8|1264
1607628300000|2020-12-10 19:25:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|726
1607628600000|2020-12-10 19:30:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|467
1607628900000|2020-12-10 19:35:00|17325.4|17321.4|17316.1|17312.1|17325.4|17321.4|17316.1|17312.1|1087
1607629200000|2020-12-10 19:40:00|17319.2|17315.2|17328.6|17324.6|17331.7|17327.7|17319.2|17315.2|542
1607629500000|2020-12-10 19:45:00|17331.7|17327.7|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|1544
1607629800000|2020-12-10 19:50:00|17331.7|17327.7|17337.9|17333.9|17337.9|17333.9|17331.7|17327.7|640
1607630100000|2020-12-10 19:55:00|17334.8|17330.8|17347.3|17343.3|17350.4|17346.4|17334.8|17330.8|3043
1607630400000|2020-12-10 20:00:00|17344.2|17340.2|17337.9|17333.9|17344.2|17340.2|17328.6|17324.6|2088
1607630700000|2020-12-10 20:05:00|17334.8|17330.8|17341.1|17337.1|17341.1|17337.1|17334.8|17330.8|695
1607631000000|2020-12-10 20:10:00|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|448
1607631300000|2020-12-10 20:15:00|17334.8|17330.8|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|421
1607631600000|2020-12-10 20:20:00|17334.8|17330.8|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|639
1607631900000|2020-12-10 20:25:00|17341.1|17337.1|17341.1|17337.1|17341.1|17337.1|17337.9|17333.9|393
1607632200000|2020-12-10 20:30:00|17344.2|17340.2|17341.1|17337.1|17344.2|17340.2|17341.1|17337.1|494
1607632500000|2020-12-10 20:35:00|17344.2|17340.2|17337.9|17333.9|17344.2|17340.2|17337.9|17333.9|507
1607632800000|2020-12-10 20:40:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|319
1607633100000|2020-12-10 20:45:00|17337.9|17333.9|17334.8|17330.8|17337.9|17333.9|17334.8|17330.8|151
1607633400000|2020-12-10 20:50:00|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|730
1607633700000|2020-12-10 20:55:00|17341.1|17337.1|17344.2|17340.2|17344.2|17340.2|17337.9|17333.9|503
1607634000000|2020-12-10 21:00:00|17347.3|17343.3|17350.4|17346.4|17350.4|17346.4|17341.1|17337.1|1352
1607634300000|2020-12-10 21:05:00|17353.6|17349.6|17359.8|17355.8|17362.9|17358.9|17353.6|17349.6|1648
1607634600000|2020-12-10 21:10:00|17362.9|17358.9|17356.7|17352.7|17362.9|17358.9|17356.7|17352.7|617
1607634900000|2020-12-10 21:15:00|17353.6|17349.6|17353.6|17349.6|17353.6|17349.6|17353.6|17349.6|31
1607635200000|2020-12-10 21:20:00|17356.7|17352.7|17353.6|17349.6|17356.7|17352.7|17350.4|17346.4|677
1607635500000|2020-12-10 21:25:00|17356.7|17352.7|17356.7|17352.7|17359.8|17355.8|17353.6|17349.6|993
1607635800000|2020-12-10 21:30:00|17353.6|17349.6|17356.7|17352.7|17356.7|17352.7|17353.6|17349.6|1218
1607636100000|2020-12-10 21:35:00|17359.8|17355.8|17362.9|17358.9|17362.9|17358.9|17356.7|17352.7|835
1607636400000|2020-12-10 21:40:00|17359.8|17355.8|17359.8|17355.8|17362.9|17358.9|17359.8|17355.8|726
1607636700000|2020-12-10 21:45:00|17362.9|17358.9|17356.7|17352.7|17362.9|17358.9|17356.7|17352.7|384
1607637000000|2020-12-10 21:50:00|17361.4|17357.4|17356.7|17352.7|17362.9|17358.9|17356.7|17352.7|897
1607637300000|2020-12-10 21:55:00|17359.8|17355.8|17356.7|17352.7|17359.8|17355.8|17353.6|17349.6|643
1607641200000|2020-12-10 23:00:00|17359.8|17355.8|17359.8|17355.8|17362.9|17358.9|17359.8|17355.8|191
1607641500000|2020-12-10 23:05:00|17356.7|17352.7|17356.7|17352.7|17356.7|17352.7|17356.7|17352.7|105
1607641800000|2020-12-10 23:10:00|17359.8|17355.8|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|74
1607642100000|2020-12-10 23:15:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|21
1607642400000|2020-12-10 23:20:00|||||||||39
1607642700000|2020-12-10 23:25:00|||||||||9
1607643000000|2020-12-10 23:30:00|17356.7|17352.7|17356.7|17352.7|17359.8|17355.8|17356.7|17352.7|129
1607643300000|2020-12-10 23:35:00|17353.6|17349.6|17350.4|17346.4|17353.6|17349.6|17350.4|17346.4|215
1607643600000|2020-12-10 23:40:00|17353.6|17349.6|17353.6|17349.6|17353.6|17349.6|17353.6|17349.6|250
1607643900000|2020-12-10 23:45:00|17350.4|17346.4|17350.4|17346.4|17350.4|17346.4|17350.4|17346.4|43
1607644200000|2020-12-10 23:50:00|17353.6|17349.6|17353.6|17349.6|17353.6|17349.6|17353.6|17349.6|11
1607644500000|2020-12-10 23:55:00|17356.7|17352.7|17353.6|17349.6|17356.7|17352.7|17353.6|17349.6|177
1607644800000|2020-12-11 00:00:00|17350.4|17346.4|17353.6|17349.6|17353.6|17349.6|17350.4|17346.4|83
1607645100000|2020-12-11 00:05:00|17352|17348|17353.6|17349.6|17353.6|17349.6|17350.4|17346.4|135
1607645400000|2020-12-11 00:10:00|17356.7|17352.7|17353.6|17349.6|17356.7|17352.7|17350.4|17346.4|406
1607645700000|2020-12-11 00:15:00|17350.4|17346.4|17353.6|17349.6|17353.6|17349.6|17350.4|17346.4|119
1607646000000|2020-12-11 00:20:00|17350.4|17346.4|17350.4|17346.4|17350.4|17346.4|17350.4|17346.4|21
1607646300000|2020-12-11 00:25:00|17353.6|17349.6|17353.6|17349.6|17353.6|17349.6|17353.6|17349.6|117
1607646600000|2020-12-11 00:30:00|17350.4|17346.4|17350.4|17346.4|17350.4|17346.4|17350.4|17346.4|23
1607646900000|2020-12-11 00:35:00|17347.3|17343.3|17344.2|17340.2|17347.3|17343.3|17344.2|17340.2|427
1607647200000|2020-12-11 00:40:00|17347.3|17343.3|17344.2|17340.2|17347.3|17343.3|17341.1|17337.1|392
1607647500000|2020-12-11 00:45:00|17347.3|17343.3|17344.2|17340.2|17350.4|17346.4|17344.2|17340.2|587
1607647800000|2020-12-11 00:50:00|17341.1|17337.1|17344.2|17340.2|17344.2|17340.2|17341.1|17337.1|247
1607648100000|2020-12-11 00:55:00|17341.1|17337.1|17342.6|17338.6|17344.2|17340.2|17341.1|17337.1|24
1607648400000|2020-12-11 01:00:00|17344.2|17340.2|17347.3|17343.3|17347.3|17343.3|17344.2|17340.2|25
1607648700000|2020-12-11 01:05:00|||||||||21
1607649000000|2020-12-11 01:10:00|17350.4|17346.4|17347.3|17343.3|17350.4|17346.4|17347.3|17343.3|62
1607649300000|2020-12-11 01:15:00|17350.4|17346.4|17350.4|17346.4|17350.4|17346.4|17350.4|17346.4|34
1607649600000|2020-12-11 01:20:00|||||||||1
1607649900000|2020-12-11 01:25:00|||||||||94
1607650200000|2020-12-11 01:30:00|17347.3|17343.3|17347.3|17343.3|17347.3|17343.3|17347.3|17343.3|13
1607650500000|2020-12-11 01:35:00|17350.4|17346.4|17350.4|17346.4|17350.4|17346.4|17350.4|17346.4|71
1607650800000|2020-12-11 01:40:00|17348.9|17344.9|17347.3|17343.3|17350.4|17346.4|17347.3|17343.3|33
1607651100000|2020-12-11 01:45:00|17350.4|17346.4|17347.3|17343.3|17350.4|17346.4|17347.3|17343.3|111
1607651400000|2020-12-11 01:50:00|||||||||1
1607651700000|2020-12-11 01:55:00|17350.4|17346.4|17350.4|17346.4|17350.4|17346.4|17347.3|17343.3|73
1607652000000|2020-12-11 02:00:00|17347.3|17343.3|17347.3|17343.3|17350.4|17346.4|17347.3|17343.3|54
1607652300000|2020-12-11 02:05:00|17350.4|17346.4|17344.2|17340.2|17350.4|17346.4|17344.2|17340.2|60
1607652600000|2020-12-11 02:10:00|17341.1|17337.1|17344.2|17340.2|17344.2|17340.2|17341.1|17337.1|162
1607652900000|2020-12-11 02:15:00|17342.6|17338.6|17337.9|17333.9|17344.2|17340.2|17337.9|17333.9|286
1607653200000|2020-12-11 02:20:00|17339.5|17335.5|17341.1|17337.1|17341.1|17337.1|17334.8|17330.8|385
1607653500000|2020-12-11 02:25:00|17337.9|17333.9|17339.5|17335.5|17341.1|17337.1|17337.9|17333.9|139
1607653800000|2020-12-11 02:30:00|17337.9|17333.9|17344.2|17340.2|17344.2|17340.2|17337.9|17333.9|102
1607654100000|2020-12-11 02:35:00|||||||||24
1607654400000|2020-12-11 02:40:00|17347.3|17343.3|17347.3|17343.3|17347.3|17343.3|17344.2|17340.2|237
1607654700000|2020-12-11 02:45:00|17344.2|17340.2|17347.3|17343.3|17350.4|17346.4|17344.2|17340.2|180
1607655000000|2020-12-11 02:50:00|17348.9|17344.9|17350.4|17346.4|17350.4|17346.4|17347.3|17343.3|30
1607655300000|2020-12-11 02:55:00|17348.9|17344.9|17347.3|17343.3|17350.4|17346.4|17347.3|17343.3|150
1607655600000|2020-12-11 03:00:00|17344.2|17340.2|17344.2|17340.2|17344.2|17340.2|17344.2|17340.2|26
1607655900000|2020-12-11 03:05:00|||||||||26
1607656200000|2020-12-11 03:10:00|17347.3|17343.3|17347.3|17343.3|17347.3|17343.3|17344.2|17340.2|86
1607656500000|2020-12-11 03:15:00|17350.4|17346.4|17353.6|17349.6|17353.6|17349.6|17350.4|17346.4|227
1607656800000|2020-12-11 03:20:00|17356.7|17352.7|17359.8|17355.8|17359.8|17355.8|17356.7|17352.7|571
1607657100000|2020-12-11 03:25:00|17356.7|17352.7|17353.6|17349.6|17358.3|17354.3|17353.6|17349.6|295
1607657400000|2020-12-11 03:30:00|||||||||5
1607657700000|2020-12-11 03:35:00|||||||||14
1607658000000|2020-12-11 03:40:00|17352|17348|17350.4|17346.4|17353.6|17349.6|17350.4|17346.4|131
1607658300000|2020-12-11 03:45:00|||||||||17
1607658600000|2020-12-11 03:50:00|17347.3|17343.3|17347.3|17343.3|17350.4|17346.4|17347.3|17343.3|106
1607658900000|2020-12-11 03:55:00|17350.4|17346.4|17350.4|17346.4|17350.4|17346.4|17347.3|17343.3|54
1607659200000|2020-12-11 04:00:00|17347.3|17343.3|17347.3|17343.3|17347.3|17343.3|17347.3|17343.3|18
1607659500000|2020-12-11 04:05:00|17350.4|17346.4|17350.4|17346.4|17350.4|17346.4|17350.4|17346.4|13
1607659800000|2020-12-11 04:10:00|||||||||3
1607660100000|2020-12-11 04:15:00|||||||||85
1607660400000|2020-12-11 04:20:00|||||||||8
1607660700000|2020-12-11 04:25:00|||||||||21
1607661000000|2020-12-11 04:30:00|17347.3|17343.3|17350.4|17346.4|17350.4|17346.4|17347.3|17343.3|82
1607661300000|2020-12-11 04:35:00|||||||||1
1607661600000|2020-12-11 04:40:00|||||||||2
1607661900000|2020-12-11 04:45:00|17348.9|17344.9|17350.4|17346.4|17350.4|17346.4|17347.3|17343.3|116
1607662200000|2020-12-11 04:50:00|||||||||26
1607662500000|2020-12-11 04:55:00|||||||||7
1607662800000|2020-12-11 05:00:00|17347.3|17343.3|17350.4|17346.4|17350.4|17346.4|17347.3|17343.3|35
1607663100000|2020-12-11 05:05:00|||||||||82
1607663400000|2020-12-11 05:10:00|17347.3|17343.3|17350.4|17346.4|17350.4|17346.4|17347.3|17343.3|100
1607663700000|2020-12-11 05:15:00|||||||||40
1607664000000|2020-12-11 05:20:00|||||||||6
1607664300000|2020-12-11 05:25:00|||||||||86
1607664600000|2020-12-11 05:30:00|||||||||5
1607664900000|2020-12-11 05:35:00|||||||||23
1607665200000|2020-12-11 05:40:00|17353.6|17349.6|17353.6|17349.6|17353.6|17349.6|17353.6|17349.6|10
1607665500000|2020-12-11 05:45:00|||||||||13
1607665800000|2020-12-11 05:50:00|||||||||2
1607666100000|2020-12-11 05:55:00|17350.4|17346.4|17347.3|17343.3|17350.4|17346.4|17347.3|17343.3|12
1607666400000|2020-12-11 06:00:00|||||||||16
1607666700000|2020-12-11 06:05:00|17350.4|17346.4|17347.3|17343.3|17350.4|17346.4|17347.3|17343.3|74
1607667000000|2020-12-11 06:10:00|17344.2|17340.2|17347.3|17343.3|17347.3|17343.3|17344.2|17340.2|86
1607667300000|2020-12-11 06:15:00|17344.2|17340.2|17347.3|17343.3|17347.3|17343.3|17344.2|17340.2|66
1607667600000|2020-12-11 06:20:00|17344.2|17340.2|17344.2|17340.2|17344.2|17340.2|17344.2|17340.2|5
1607667900000|2020-12-11 06:25:00|||||||||78
1607668200000|2020-12-11 06:30:00|17341.1|17337.1|17341.1|17337.1|17341.1|17337.1|17341.1|17337.1|31
1607668500000|2020-12-11 06:35:00|17337.9|17333.9|17341.1|17337.1|17341.1|17337.1|17337.9|17333.9|103
1607669100000|2020-12-11 06:45:00|17337.9|17333.9|17341.1|17337.1|17341.1|17337.1|17337.9|17333.9|253
1607669400000|2020-12-11 06:50:00|||||||||19
1607669700000|2020-12-11 06:55:00|17344.2|17340.2|17344.2|17340.2|17344.2|17340.2|17344.2|17340.2|52
1607670000000|2020-12-11 07:00:00|17341.1|17337.1|17347.3|17343.3|17350.4|17346.4|17341.1|17337.1|426
1607670300000|2020-12-11 07:05:00|17350.4|17346.4|17347.3|17343.3|17350.4|17346.4|17347.3|17343.3|147
1607670600000|2020-12-11 07:10:00|17345.8|17341.8|17341.1|17337.1|17345.8|17341.8|17341.1|17337.1|138
1607670900000|2020-12-11 07:15:00|17344.2|17340.2|17347.3|17343.3|17347.3|17343.3|17341.1|17337.1|212
1607671200000|2020-12-11 07:20:00|17350.4|17346.4|17347.3|17343.3|17350.4|17346.4|17344.2|17340.2|113
1607671500000|2020-12-11 07:25:00|17344.2|17340.2|17344.2|17340.2|17347.3|17343.3|17344.2|17340.2|184
1607671800000|2020-12-11 07:30:00|17347.3|17343.3|17347.3|17343.3|17350.4|17346.4|17347.3|17343.3|98
1607672100000|2020-12-11 07:35:00|17344.2|17340.2|17344.2|17340.2|17347.3|17343.3|17344.2|17340.2|111
1607672400000|2020-12-11 07:40:00|17347.3|17343.3|17344.2|17340.2|17347.3|17343.3|17344.2|17340.2|82
1607672700000|2020-12-11 07:45:00|17347.3|17343.3|17347.3|17343.3|17350.4|17346.4|17344.2|17340.2|293
1607673000000|2020-12-11 07:50:00|17344.2|17340.2|17347.3|17343.3|17347.3|17343.3|17341.1|17337.1|161
1607673300000|2020-12-11 07:55:00|17350.4|17346.4|17347.3|17343.3|17350.4|17346.4|17347.3|17343.3|295
1607673600000|2020-12-11 08:00:00|17344.2|17340.2|17344.2|17340.2|17350.4|17346.4|17344.2|17340.2|410
1607673900000|2020-12-11 08:05:00|17347.3|17343.3|17344.2|17340.2|17350.4|17346.4|17344.2|17340.2|231
1607674200000|2020-12-11 08:10:00|17347.3|17343.3|17353.6|17349.6|17353.6|17349.6|17344.2|17340.2|285
1607674500000|2020-12-11 08:15:00|17356.7|17352.7|17362.9|17358.9|17362.9|17358.9|17356.7|17352.7|1112
1607674800000|2020-12-11 08:20:00|17359.8|17355.8|17372.3|17368.3|17372.3|17368.3|17359.8|17355.8|918
1607675100000|2020-12-11 08:25:00|17369.2|17365.2|17372.3|17368.3|17372.3|17368.3|17366.1|17362.1|315
1607675400000|2020-12-11 08:30:00|17369.2|17365.2|17375.4|17371.4|17375.4|17371.4|17369.2|17365.2|206
1607675700000|2020-12-11 08:35:00|17378.6|17374.6|17378.6|17374.6|17378.6|17374.6|17375.4|17371.4|583
1607676000000|2020-12-11 08:40:00|17381.7|17377.7|17378.6|17374.6|17384.8|17380.8|17378.6|17374.6|415
1607676300000|2020-12-11 08:45:00|17381.7|17377.7|17394.2|17390.2|17394.2|17390.2|17378.6|17374.6|671
1607676600000|2020-12-11 08:50:00|17392.6|17388.6|17391.1|17387.1|17394.2|17390.2|17384.8|17380.8|705
1607676900000|2020-12-11 08:55:00|17387.9|17383.9|17384.8|17380.8|17391.1|17387.1|17381.7|17377.7|470
1607677200000|2020-12-11 09:00:00|17387.9|17383.9|17381.7|17377.7|17391.1|17387.1|17381.7|17377.7|742
1607677500000|2020-12-11 09:05:00|17384.8|17380.8|17391.1|17387.1|17391.1|17387.1|17384.8|17380.8|286
1607677800000|2020-12-11 09:10:00|17387.9|17383.9|17391.1|17387.1|17394.2|17390.2|17387.9|17383.9|390
1607678100000|2020-12-11 09:15:00|17394.2|17390.2|17397.3|17393.3|17400.4|17396.4|17394.2|17390.2|443
1607678400000|2020-12-11 09:20:00|17394.2|17390.2|17394.2|17390.2|17394.2|17390.2|17391.1|17387.1|257
1607678700000|2020-12-11 09:25:00|17397.3|17393.3|17397.3|17393.3|17400.4|17396.4|17394.2|17390.2|367
1607679000000|2020-12-11 09:30:00|17394.2|17390.2|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|328
1607679300000|2020-12-11 09:35:00|17397.3|17393.3|17387.9|17383.9|17397.3|17393.3|17384.8|17380.8|332
1607679600000|2020-12-11 09:40:00|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|17387.9|17383.9|120
1607679900000|2020-12-11 09:45:00|17389.5|17385.5|17394.2|17390.2|17394.2|17390.2|17387.9|17383.9|534
1607680200000|2020-12-11 09:50:00|17391.1|17387.1|17400.4|17396.4|17400.4|17396.4|17391.1|17387.1|350
1607680500000|2020-12-11 09:55:00|17402|17398|17409.8|17405.8|17412.9|17408.9|17400.4|17396.4|1343
1607680800000|2020-12-11 10:00:00|17406.7|17402.7|17400.4|17396.4|17409.8|17405.8|17400.4|17396.4|469
1607681100000|2020-12-11 10:05:00|17402|17398|17397.3|17393.3|17403.6|17399.6|17397.3|17393.3|498
1607681400000|2020-12-11 10:10:00|17394.2|17390.2|17403.6|17399.6|17406.7|17402.7|17394.2|17390.2|775
1607681700000|2020-12-11 10:15:00|17400.4|17396.4|17403.6|17399.6|17403.6|17399.6|17400.4|17396.4|379
1607682000000|2020-12-11 10:20:00|17400.4|17396.4|17394.2|17390.2|17403.6|17399.6|17394.2|17390.2|297
1607682300000|2020-12-11 10:25:00|17397.3|17393.3|17397.3|17393.3|17400.4|17396.4|17394.2|17390.2|181
1607682600000|2020-12-11 10:30:00|17400.4|17396.4|17397.3|17393.3|17400.4|17396.4|17397.3|17393.3|186
1607682900000|2020-12-11 10:35:00|17400.4|17396.4|17400.4|17396.4|17406.7|17402.7|17397.3|17393.3|358
1607683200000|2020-12-11 10:40:00|17403.6|17399.6|17400.4|17396.4|17403.6|17399.6|17400.4|17396.4|133
1607683500000|2020-12-11 10:45:00|17403.6|17399.6|17397.3|17393.3|17403.6|17399.6|17397.3|17393.3|166
1607683800000|2020-12-11 10:50:00|17400.4|17396.4|17394.2|17390.2|17400.4|17396.4|17394.2|17390.2|126
1607684100000|2020-12-11 10:55:00|17397.3|17393.3|17391.1|17387.1|17397.3|17393.3|17391.1|17387.1|339
1607684400000|2020-12-11 11:00:00|17394.2|17390.2|17391.1|17387.1|17394.2|17390.2|17387.9|17383.9|403
1607684700000|2020-12-11 11:05:00|17392.6|17388.6|17394.2|17390.2|17400.4|17396.4|17391.1|17387.1|357
1607685000000|2020-12-11 11:10:00|17391.1|17387.1|17397.3|17393.3|17397.3|17393.3|17391.1|17387.1|245
1607685300000|2020-12-11 11:15:00|17394.2|17390.2|17391.1|17387.1|17394.2|17390.2|17387.9|17383.9|433
1607685600000|2020-12-11 11:20:00|17394.2|17390.2|17397.3|17393.3|17397.3|17393.3|17391.1|17387.1|335
1607685900000|2020-12-11 11:25:00|17394.2|17390.2|17400.4|17396.4|17400.4|17396.4|17394.2|17390.2|477
1607686200000|2020-12-11 11:30:00|17403.6|17399.6|17397.3|17393.3|17403.6|17399.6|17394.2|17390.2|290
1607686500000|2020-12-11 11:35:00|17398.9|17394.9|17394.2|17390.2|17398.9|17394.9|17391.1|17387.1|350
1607686800000|2020-12-11 11:40:00|17391.1|17387.1|17391.1|17387.1|17394.2|17390.2|17387.9|17383.9|614
1607687100000|2020-12-11 11:45:00|17389.5|17385.5|17391.1|17387.1|17391.1|17387.1|17387.9|17383.9|202
1607687400000|2020-12-11 11:50:00|17387.9|17383.9|17397.3|17393.3|17400.4|17396.4|17387.9|17383.9|731
1607687700000|2020-12-11 11:55:00|17394.2|17390.2|17391.1|17387.1|17394.2|17390.2|17391.1|17387.1|346
1607688000000|2020-12-11 12:00:00|17387.9|17383.9|17391.1|17387.1|17394.2|17390.2|17387.9|17383.9|296
1607688300000|2020-12-11 12:05:00|17394.2|17390.2|17394.2|17390.2|17397.3|17393.3|17391.1|17387.1|220
1607688600000|2020-12-11 12:10:00|17397.3|17393.3|17394.2|17390.2|17397.3|17393.3|17394.2|17390.2|77
1607688900000|2020-12-11 12:15:00|17391.1|17387.1|17387.9|17383.9|17391.1|17387.1|17387.9|17383.9|125
1607689200000|2020-12-11 12:20:00|17391.1|17387.1|17391.1|17387.1|17394.2|17390.2|17387.9|17383.9|139
1607689500000|2020-12-11 12:25:00|17394.2|17390.2|17397.3|17393.3|17397.3|17393.3|17391.1|17387.1|305
1607689800000|2020-12-11 12:30:00|17400.4|17396.4|17397.3|17393.3|17403.6|17399.6|17397.3|17393.3|1034
1607690100000|2020-12-11 12:35:00|17398.9|17394.9|17391.1|17387.1|17400.4|17396.4|17391.1|17387.1|511
1607690400000|2020-12-11 12:40:00|17394.2|17390.2|17387.9|17383.9|17394.2|17390.2|17387.9|17383.9|468
1607690700000|2020-12-11 12:45:00|17391.1|17387.1|17391.1|17387.1|17394.2|17390.2|17384.8|17380.8|1206
1607691000000|2020-12-11 12:50:00|17394.2|17390.2|17384.8|17380.8|17394.2|17390.2|17381.7|17377.7|746
1607691300000|2020-12-11 12:55:00|17381.7|17377.7|17384.8|17380.8|17387.9|17383.9|17381.7|17377.7|230
1607691600000|2020-12-11 13:00:00|17387.9|17383.9|17391.1|17387.1|17391.1|17387.1|17375.4|17371.4|901
1607691900000|2020-12-11 13:05:00|17394.2|17390.2|17394.2|17390.2|17397.3|17393.3|17392.6|17388.6|309
1607692200000|2020-12-11 13:10:00|17392.6|17388.6|17394.2|17390.2|17394.2|17390.2|17391.1|17387.1|366
1607692500000|2020-12-11 13:15:00|17391.1|17387.1|17387.9|17383.9|17392.6|17388.6|17384.8|17380.8|679
1607692800000|2020-12-11 13:20:00|17384.8|17380.8|17409.8|17405.8|17409.8|17405.8|17384.8|17380.8|993
1607693100000|2020-12-11 13:25:00|17406.7|17402.7|17400.4|17396.4|17409.8|17405.8|17397.3|17393.3|1115
1607693400000|2020-12-11 13:30:00|17403.6|17399.6|17403.6|17399.6|17406.7|17402.7|17397.3|17393.3|835
1607693700000|2020-12-11 13:35:00|17400.4|17396.4|17391.1|17387.1|17403.6|17399.6|17391.1|17387.1|997
1607694000000|2020-12-11 13:40:00|17394.2|17390.2|17391.1|17387.1|17394.2|17390.2|17387.9|17383.9|891
1607694300000|2020-12-11 13:45:00|17394.2|17390.2|17384.8|17380.8|17397.3|17393.3|17381.7|17377.7|1770
1607694600000|2020-12-11 13:50:00|17381.7|17377.7|17378.6|17374.6|17387.9|17383.9|17378.6|17374.6|791
1607694900000|2020-12-11 13:55:00|17377|17373|17391.1|17387.1|17391.1|17387.1|17375.4|17371.4|981
1607695200000|2020-12-11 14:00:00|17394.2|17390.2|17387.9|17383.9|17397.3|17393.3|17387.9|17383.9|966
1607695500000|2020-12-11 14:05:00|17384.8|17380.8|17391.1|17387.1|17391.1|17387.1|17384.8|17380.8|713
1607695800000|2020-12-11 14:10:00|17387.9|17383.9|17381.7|17377.7|17391.1|17387.1|17378.6|17374.6|1189
1607696100000|2020-12-11 14:15:00|17384.8|17380.8|17384.8|17380.8|17391.1|17387.1|17381.7|17377.7|520
1607696400000|2020-12-11 14:20:00|17381.7|17377.7|17381.7|17377.7|17391.1|17387.1|17381.7|17377.7|668
1607696700000|2020-12-11 14:25:00|17378.6|17374.6|17375.4|17371.4|17384.8|17380.8|17372.3|17368.3|1020
1607697000000|2020-12-11 14:30:00|17372.3|17368.3|17387.9|17383.9|17387.9|17383.9|17372.3|17368.3|1658
1607697300000|2020-12-11 14:35:00|17384.8|17380.8|17391.1|17387.1|17397.3|17393.3|17384.8|17380.8|1847
1607697600000|2020-12-11 14:40:00|17394.2|17390.2|17406.7|17402.7|17406.7|17402.7|17391.1|17387.1|735
1607697900000|2020-12-11 14:45:00|17403.6|17399.6|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|972
1607698200000|2020-12-11 14:50:00|17409.8|17405.8|17406.7|17402.7|17412.9|17408.9|17400.4|17396.4|1156
1607698500000|2020-12-11 14:55:00|17409.8|17405.8|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|734
1607698800000|2020-12-11 15:00:00|17403.6|17399.6|17394.2|17390.2|17406.7|17402.7|17391.1|17387.1|2937
1607699100000|2020-12-11 15:05:00|17391.1|17387.1|17397.3|17393.3|17397.3|17393.3|17387.9|17383.9|1399
1607699400000|2020-12-11 15:10:00|17394.2|17390.2|17400.4|17396.4|17400.4|17396.4|17394.2|17390.2|988
1607699700000|2020-12-11 15:15:00|17403.6|17399.6|17397.3|17393.3|17403.6|17399.6|17397.3|17393.3|871
1607700000000|2020-12-11 15:20:00|17400.4|17396.4|17394.2|17390.2|17400.4|17396.4|17394.2|17390.2|616
1607700300000|2020-12-11 15:25:00|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|17384.8|17380.8|1058
1607700600000|2020-12-11 15:30:00|17394.2|17390.2|17387.9|17383.9|17394.2|17390.2|17381.7|17377.7|786
1607700900000|2020-12-11 15:35:00|17391.1|17387.1|17400.4|17396.4|17403.6|17399.6|17387.9|17383.9|1173
1607701200000|2020-12-11 15:40:00|17397.3|17393.3|17406.7|17402.7|17409.8|17405.8|17397.3|17393.3|1673
1607701500000|2020-12-11 15:45:00|17409.8|17405.8|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|1109
1607701800000|2020-12-11 15:50:00|17409.8|17405.8|17417.6|17413.6|17419.2|17415.2|17406.7|17402.7|1437
1607702100000|2020-12-11 15:55:00|17419.2|17415.2|17422.3|17418.3|17428.6|17424.6|17416.1|17412.1|2262
1607702400000|2020-12-11 16:00:00|17425.4|17421.4|17422.3|17418.3|17428.6|17424.6|17416.1|17412.1|1053
1607702700000|2020-12-11 16:05:00|17425.4|17421.4|17419.2|17415.2|17425.4|17421.4|17419.2|17415.2|723
1607703000000|2020-12-11 16:10:00|17416.1|17412.1|17409.8|17405.8|17419.2|17415.2|17409.8|17405.8|863
1607703300000|2020-12-11 16:15:00|17412.9|17408.9|17406.7|17402.7|17412.9|17408.9|17406.7|17402.7|1441
1607703600000|2020-12-11 16:20:00|17409.8|17405.8|17409.8|17405.8|17409.8|17405.8|17403.6|17399.6|688
1607703900000|2020-12-11 16:25:00|17406.7|17402.7|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|803
1607704200000|2020-12-11 16:30:00|17406.7|17402.7|17400.4|17396.4|17406.7|17402.7|17400.4|17396.4|773
1607704500000|2020-12-11 16:35:00|17403.6|17399.6|17403.6|17399.6|17406.7|17402.7|17400.4|17396.4|743
1607704800000|2020-12-11 16:40:00|17400.4|17396.4|17409.8|17405.8|17412.9|17408.9|17400.4|17396.4|810
1607705100000|2020-12-11 16:45:00|17412.9|17408.9|17409.8|17405.8|17416.1|17412.1|17409.8|17405.8|1310
1607705400000|2020-12-11 16:50:00|17406.7|17402.7|17406.7|17402.7|17409.8|17405.8|17403.6|17399.6|958
1607705700000|2020-12-11 16:55:00|17409.8|17405.8|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|478
1607706000000|2020-12-11 17:00:00|17406.7|17402.7|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|915
1607706300000|2020-12-11 17:05:00|17412.9|17408.9|17409.8|17405.8|17412.9|17408.9|17406.7|17402.7|1482
1607706600000|2020-12-11 17:10:00|17406.7|17402.7|17406.7|17402.7|17409.8|17405.8|17406.7|17402.7|636
1607706900000|2020-12-11 17:15:00|17405.1|17401.1|17394.2|17390.2|17405.1|17401.1|17394.2|17390.2|1039
1607707200000|2020-12-11 17:20:00|17397.3|17393.3|17394.2|17390.2|17400.4|17396.4|17394.2|17390.2|1147
1607707500000|2020-12-11 17:25:00|17395.8|17391.8|17391.1|17387.1|17395.8|17391.8|17391.1|17387.1|736
1607707800000|2020-12-11 17:30:00|17394.2|17390.2|17397.3|17393.3|17397.3|17393.3|17391.1|17387.1|372
1607708100000|2020-12-11 17:35:00|17394.2|17390.2|17394.2|17390.2|17397.3|17393.3|17391.1|17387.1|1473
1607708400000|2020-12-11 17:40:00|17391.1|17387.1|17394.2|17390.2|17397.3|17393.3|17391.1|17387.1|364
1607708700000|2020-12-11 17:45:00|17391.1|17387.1|17384.8|17380.8|17394.2|17390.2|17384.8|17380.8|1191
1607709000000|2020-12-11 17:50:00|17381.7|17377.7|17384.8|17380.8|17384.8|17380.8|17381.7|17377.7|715
1607709300000|2020-12-11 17:55:00|17381.7|17377.7|17375.4|17371.4|17384.8|17380.8|17375.4|17371.4|1320
1607709600000|2020-12-11 18:00:00|17378.6|17374.6|17366.1|17362.1|17381.7|17377.7|17359.8|17355.8|1009
1607709900000|2020-12-11 18:05:00|17369.2|17365.2|17372.3|17368.3|17375.4|17371.4|17366.1|17362.1|1166
1607710200000|2020-12-11 18:10:00|17370.8|17366.8|17366.1|17362.1|17372.3|17368.3|17366.1|17362.1|412
1607710500000|2020-12-11 18:15:00|17362.9|17358.9|17366.1|17362.1|17366.1|17362.1|17362.9|17358.9|1348
1607710800000|2020-12-11 18:20:00|17369.2|17365.2|17369.2|17365.2|17372.3|17368.3|17366.1|17362.1|1077
1607711100000|2020-12-11 18:25:00|17372.3|17368.3|17369.2|17365.2|17372.3|17368.3|17369.2|17365.2|761
1607711400000|2020-12-11 18:30:00|17372.3|17368.3|17369.2|17365.2|17372.3|17368.3|17369.2|17365.2|611
1607711700000|2020-12-11 18:35:00|17372.3|17368.3|17375.4|17371.4|17375.4|17371.4|17372.3|17368.3|490
1607712000000|2020-12-11 18:40:00|17372.3|17368.3|17372.3|17368.3|17372.3|17368.3|17369.2|17365.2|859
1607712300000|2020-12-11 18:45:00|17375.4|17371.4|17372.3|17368.3|17378.6|17374.6|17369.2|17365.2|749
1607712600000|2020-12-11 18:50:00|17375.4|17371.4|17369.2|17365.2|17375.4|17371.4|17369.2|17365.2|622
1607712900000|2020-12-11 18:55:00|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|189
1607713200000|2020-12-11 19:00:00|17369.2|17365.2|17366.1|17362.1|17369.2|17365.2|17362.9|17358.9|315
1607713500000|2020-12-11 19:05:00|17362.9|17358.9|17364.5|17360.5|17366.1|17362.1|17362.9|17358.9|597
1607713800000|2020-12-11 19:10:00|17362.9|17358.9|17372.3|17368.3|17372.3|17368.3|17362.9|17358.9|695
1607714100000|2020-12-11 19:15:00|17369.2|17365.2|17369.2|17365.2|17372.3|17368.3|17369.2|17365.2|486
1607714400000|2020-12-11 19:20:00|17366.1|17362.1|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|258
1607714700000|2020-12-11 19:25:00|17369.2|17365.2|17369.2|17365.2|17372.3|17368.3|17366.1|17362.1|679
1607715000000|2020-12-11 19:30:00|17366.1|17362.1|17372.3|17368.3|17372.3|17368.3|17362.9|17358.9|547
1607715300000|2020-12-11 19:35:00|17375.4|17371.4|17369.2|17365.2|17375.4|17371.4|17369.2|17365.2|163
1607715600000|2020-12-11 19:40:00|17366.1|17362.1|17353.6|17349.6|17366.1|17362.1|17350.4|17346.4|2931
1607715900000|2020-12-11 19:45:00|17356.7|17352.7|17359.8|17355.8|17359.8|17355.8|17353.6|17349.6|428
1607716200000|2020-12-11 19:50:00|17362.9|17358.9|17359.8|17355.8|17366.1|17362.1|17359.8|17355.8|323
1607716500000|2020-12-11 19:55:00|17362.9|17358.9|17369.2|17365.2|17369.2|17365.2|17353.6|17349.6|2774
1607716800000|2020-12-11 20:00:00|17366.1|17362.1|17375.4|17371.4|17375.4|17371.4|17366.1|17362.1|2044
1607717100000|2020-12-11 20:05:00|17378.6|17374.6|17375.4|17371.4|17378.6|17374.6|17375.4|17371.4|684
1607717400000|2020-12-11 20:10:00|17372.3|17368.3|17375.4|17371.4|17375.4|17371.4|17372.3|17368.3|914
1607717700000|2020-12-11 20:15:00|17372.3|17368.3|17372.3|17368.3|17375.4|17371.4|17369.2|17365.2|1026
1607718000000|2020-12-11 20:20:00|17370.8|17366.8|17372.3|17368.3|17372.3|17368.3|17369.2|17365.2|172
1607718300000|2020-12-11 20:25:00|17369.2|17365.2|17369.2|17365.2|17372.3|17368.3|17369.2|17365.2|813
1607718600000|2020-12-11 20:30:00|17366.1|17362.1|17372.3|17368.3|17372.3|17368.3|17366.1|17362.1|191
1607718900000|2020-12-11 20:35:00|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|17372.3|17368.3|349
1607719200000|2020-12-11 20:40:00|17372.3|17368.3|17375.4|17371.4|17375.4|17371.4|17372.3|17368.3|482
1607719500000|2020-12-11 20:45:00|17378.6|17374.6|17378.6|17374.6|17378.6|17374.6|17375.4|17371.4|412
1607719800000|2020-12-11 20:50:00|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|17378.6|17374.6|455
1607720100000|2020-12-11 20:55:00|17378.6|17374.6|17381.7|17377.7|17384.8|17380.8|17378.6|17374.6|591
1607720400000|2020-12-11 21:00:00|17384.8|17380.8|17384.8|17380.8|17384.8|17380.8|17381.7|17377.7|271
1607720700000|2020-12-11 21:05:00|17383.3|17379.3|17381.7|17377.7|17383.3|17379.3|17381.7|17377.7|538
1607721000000|2020-12-11 21:10:00|17378.6|17374.6|17375.4|17371.4|17381.7|17377.7|17375.4|17371.4|418
1607721300000|2020-12-11 21:15:00|17378.6|17374.6|17375.4|17371.4|17378.6|17374.6|17372.3|17368.3|410
1607721600000|2020-12-11 21:20:00|17372.3|17368.3|17369.2|17365.2|17373.9|17369.9|17366.1|17362.1|383
1607721900000|2020-12-11 21:25:00|17372.3|17368.3|17369.2|17365.2|17372.3|17368.3|17369.2|17365.2|348
1607722200000|2020-12-11 21:30:00|17367.6|17363.6|17369.2|17365.2|17372.3|17368.3|17367.6|17363.6|534
1607722500000|2020-12-11 21:35:00|17366.1|17362.1|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|404
1607722800000|2020-12-11 21:40:00|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|93
1607723100000|2020-12-11 21:45:00|17370.8|17366.8|17372.3|17368.3|17372.3|17368.3|17370.8|17366.8|162
1607723400000|2020-12-11 21:50:00|||||||||79
1607723700000|2020-12-11 21:55:00|17369.2|17365.2|17364.5|17360.5|17369.2|17365.2|17361.4|17357.4|833
1607900400000|2020-12-13 23:00:00|17344.2|17340.2|17325.4|17321.4|17347.3|17343.3|17325.4|17321.4|1560
1607900700000|2020-12-13 23:05:00|17327|17323|17322.3|17318.3|17328.6|17324.6|17322.3|17318.3|617
1607901000000|2020-12-13 23:10:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|247
1607901300000|2020-12-13 23:15:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|168
1607901600000|2020-12-13 23:20:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|208
1607901900000|2020-12-13 23:25:00|||||||||118
1607902200000|2020-12-13 23:30:00|17325.4|17321.4|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|174
1607902500000|2020-12-13 23:35:00|17331.7|17327.7|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|151
1607902800000|2020-12-13 23:40:00|||||||||200
1607903100000|2020-12-13 23:45:00|17337.9|17333.9|17334.8|17330.8|17337.9|17333.9|17334.8|17330.8|240
1607903400000|2020-12-13 23:50:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17330.1|17326.1|123
1607903700000|2020-12-13 23:55:00|17333.3|17329.3|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|85
1607904000000|2020-12-14 00:00:00|17328.6|17324.6|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|183
1607904300000|2020-12-14 00:05:00|17334.8|17330.8|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|61
1607904600000|2020-12-14 00:10:00|17334.8|17330.8|17330.1|17326.1|17334.8|17330.8|17328.6|17324.6|286
1607904900000|2020-12-14 00:15:00|17331.7|17327.7|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|153
1607905200000|2020-12-14 00:20:00|17334.8|17330.8|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|149
1607905500000|2020-12-14 00:25:00|17334.8|17330.8|17334.8|17330.8|17337.9|17333.9|17331.7|17327.7|161
1607905800000|2020-12-14 00:30:00|17336.4|17332.4|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|33
1607906100000|2020-12-14 00:35:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17
1607906400000|2020-12-14 00:40:00|17336.4|17332.4|17334.8|17330.8|17337.9|17333.9|17334.8|17330.8|31
1607907000000|2020-12-14 00:50:00|||||||||11
1607907300000|2020-12-14 00:55:00|||||||||5
1607907600000|2020-12-14 01:00:00|17331.7|17327.7|17328.6|17324.6|17334.8|17330.8|17328.6|17324.6|142
1607907900000|2020-12-14 01:05:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|69
1607908200000|2020-12-14 01:10:00|17330.1|17326.1|17331.7|17327.7|17334.8|17330.8|17328.6|17324.6|164
1607908500000|2020-12-14 01:15:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|135
1607908800000|2020-12-14 01:20:00|17331.7|17327.7|17334.8|17330.8|17337.9|17333.9|17331.7|17327.7|114
1607909100000|2020-12-14 01:25:00|||||||||2
1607909400000|2020-12-14 01:30:00|17337.9|17333.9|17334.8|17330.8|17337.9|17333.9|17334.8|17330.8|202
1607909700000|2020-12-14 01:35:00|17331.7|17327.7|17333.3|17329.3|17334.8|17330.8|17331.7|17327.7|141
1607910000000|2020-12-14 01:40:00|17334.8|17330.8|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|121
1607910300000|2020-12-14 01:45:00|17334.8|17330.8|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|135
1607910600000|2020-12-14 01:50:00|||||||||4
1607910900000|2020-12-14 01:55:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|243
1607911200000|2020-12-14 02:00:00|||||||||6
1607911500000|2020-12-14 02:05:00|17331.7|17327.7|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|58
1607911800000|2020-12-14 02:10:00|||||||||1
1607912100000|2020-12-14 02:15:00|||||||||2
1607912400000|2020-12-14 02:20:00|17337.9|17333.9|17334.8|17330.8|17337.9|17333.9|17334.8|17330.8|69
1607912700000|2020-12-14 02:25:00|||||||||50
1607913000000|2020-12-14 02:30:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|46
1607913300000|2020-12-14 02:35:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|10
1607913600000|2020-12-14 02:40:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|88
1607913900000|2020-12-14 02:45:00|17328.6|17324.6|17337.9|17333.9|17337.9|17333.9|17325.4|17321.4|430
1607914200000|2020-12-14 02:50:00|17334.8|17330.8|17341.1|17337.1|17341.1|17337.1|17334.8|17330.8|208
1607914500000|2020-12-14 02:55:00|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|46
1607914800000|2020-12-14 03:00:00|17341.1|17337.1|17341.1|17337.1|17341.1|17337.1|17339.5|17335.5|59
1607915100000|2020-12-14 03:05:00|17344.2|17340.2|17344.2|17340.2|17347.3|17343.3|17344.2|17340.2|370
1607915400000|2020-12-14 03:10:00|17347.3|17343.3|17347.3|17343.3|17347.3|17343.3|17347.3|17343.3|287
1607915700000|2020-12-14 03:15:00|17344.2|17340.2|17344.2|17340.2|17344.2|17340.2|17344.2|17340.2|74
1607916000000|2020-12-14 03:20:00|17341.1|17337.1|17341.1|17337.1|17341.1|17337.1|17341.1|17337.1|99
1607916300000|2020-12-14 03:25:00|||||||||3
1607916600000|2020-12-14 03:30:00|17337.9|17333.9|17341.1|17337.1|17341.1|17337.1|17337.9|17333.9|62
1607916900000|2020-12-14 03:35:00|||||||||3
1607917200000|2020-12-14 03:40:00|||||||||4
1607917500000|2020-12-14 03:45:00|||||||||2
1607917800000|2020-12-14 03:50:00|17337.9|17333.9|17341.1|17337.1|17341.1|17337.1|17337.9|17333.9|99
1607918100000|2020-12-14 03:55:00|17339.5|17335.5|17337.9|17333.9|17341.1|17337.1|17337.9|17333.9|25
1607918700000|2020-12-14 04:05:00|||||||||1
1607919000000|2020-12-14 04:10:00|17341.1|17337.1|17341.1|17337.1|17341.1|17337.1|17341.1|17337.1|16
1607919300000|2020-12-14 04:15:00|17337.9|17333.9|17337.9|17333.9|17341.1|17337.1|17337.9|17333.9|59
1607919600000|2020-12-14 04:20:00|||||||||2
1607919900000|2020-12-14 04:25:00|17341.1|17337.1|17339.5|17335.5|17341.1|17337.1|17337.9|17333.9|18
1607920200000|2020-12-14 04:30:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17337.9|17333.9|54
1607920500000|2020-12-14 04:35:00|||||||||11
1607920800000|2020-12-14 04:40:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|52
1607921100000|2020-12-14 04:45:00|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|17337.9|17333.9|27
1607921400000|2020-12-14 04:50:00|||||||||1
1607922000000|2020-12-14 05:00:00|||||||||4
1607922300000|2020-12-14 05:05:00|||||||||9
1607922600000|2020-12-14 05:10:00|||||||||9
1607922900000|2020-12-14 05:15:00|||||||||14
1607923200000|2020-12-14 05:20:00|||||||||4
1607923500000|2020-12-14 05:25:00|17334.8|17330.8|17331.7|17327.7|17337.9|17333.9|17331.7|17327.7|131
1607923800000|2020-12-14 05:30:00|17330.1|17326.1|17334.8|17330.8|17337.9|17333.9|17330.1|17326.1|275
1607924100000|2020-12-14 05:35:00|17331.7|17327.7|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|19
1607924400000|2020-12-14 05:40:00|||||||||4
1607924700000|2020-12-14 05:45:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|49
1607925000000|2020-12-14 05:50:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|16
1607925300000|2020-12-14 05:55:00|17331.7|17327.7|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|98
1607925600000|2020-12-14 06:00:00|17333.3|17329.3|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|93
1607925900000|2020-12-14 06:05:00|17333.3|17329.3|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|38
1607926200000|2020-12-14 06:10:00|||||||||58
1607926500000|2020-12-14 06:15:00|17331.7|17327.7|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|75
1607926800000|2020-12-14 06:20:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|83
1607927100000|2020-12-14 06:25:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|273
1607927400000|2020-12-14 06:30:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|73
1607927700000|2020-12-14 06:35:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|31
1607928000000|2020-12-14 06:40:00|17331.7|17327.7|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|136
1607928300000|2020-12-14 06:45:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|20
1607928600000|2020-12-14 06:50:00|||||||||108
1607928900000|2020-12-14 06:55:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|45
1607929200000|2020-12-14 07:00:00|17328.6|17324.6|17337.9|17333.9|17337.9|17333.9|17328.6|17324.6|126
1607929500000|2020-12-14 07:05:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17337.9|17333.9|137
1607929800000|2020-12-14 07:10:00|17334.8|17330.8|17334.8|17330.8|17337.9|17333.9|17334.8|17330.8|154
1607930100000|2020-12-14 07:15:00|17331.7|17327.7|17337.9|17333.9|17337.9|17333.9|17331.7|17327.7|40
1607930400000|2020-12-14 07:20:00|17334.8|17330.8|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|102
1607930700000|2020-12-14 07:25:00|17334.8|17330.8|17337.9|17333.9|17337.9|17333.9|17334.8|17330.8|77
1607931000000|2020-12-14 07:30:00|17334.8|17330.8|17341.1|17337.1|17341.1|17337.1|17334.8|17330.8|79
1607931300000|2020-12-14 07:35:00|17344.2|17340.2|17334.8|17330.8|17344.2|17340.2|17334.8|17330.8|118
1607931600000|2020-12-14 07:40:00|17337.9|17333.9|17331.7|17327.7|17337.9|17333.9|17331.7|17327.7|186
1607931900000|2020-12-14 07:45:00|17330.1|17326.1|17334.8|17330.8|17334.8|17330.8|17328.6|17324.6|198
1607932200000|2020-12-14 07:50:00|17337.9|17333.9|17334.8|17330.8|17337.9|17333.9|17331.7|17327.7|304
1607932500000|2020-12-14 07:55:00|17331.7|17327.7|17334.8|17330.8|17337.9|17333.9|17331.7|17327.7|368
1607932800000|2020-12-14 08:00:00|17337.9|17333.9|17334.8|17330.8|17337.9|17333.9|17331.7|17327.7|589
1607933100000|2020-12-14 08:05:00|17337.9|17333.9|17328.6|17324.6|17337.9|17333.9|17328.6|17324.6|327
1607933400000|2020-12-14 08:10:00|17325.4|17321.4|17319.2|17315.2|17328.6|17324.6|17316.1|17312.1|299
1607933700000|2020-12-14 08:15:00|17316.1|17312.1|17319.2|17315.2|17319.2|17315.2|17312.9|17308.9|516
1607934000000|2020-12-14 08:20:00|17316.1|17312.1|17322.3|17318.3|17322.3|17318.3|17316.1|17312.1|436
1607934300000|2020-12-14 08:25:00|17319.2|17315.2|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|208
1607934600000|2020-12-14 08:30:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|201
1607934900000|2020-12-14 08:35:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17319.2|17315.2|233
1607935200000|2020-12-14 08:40:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|240
1607935500000|2020-12-14 08:45:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|211
1607935800000|2020-12-14 08:50:00|17331.7|17327.7|17325.4|17321.4|17331.7|17327.7|17325.4|17321.4|229
1607936100000|2020-12-14 08:55:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|154
1607936400000|2020-12-14 09:00:00|17322.3|17318.3|17322.3|17318.3|17328.6|17324.6|17322.3|17318.3|162
1607936700000|2020-12-14 09:05:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|126
1607937000000|2020-12-14 09:10:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|245
1607937300000|2020-12-14 09:15:00|17327|17323|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|66
1607937600000|2020-12-14 09:20:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|35
1607937900000|2020-12-14 09:25:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|285
1607938200000|2020-12-14 09:30:00|17331.7|17327.7|17331.7|17327.7|17334.8|17330.8|17328.6|17324.6|218
1607938500000|2020-12-14 09:35:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17322.3|17318.3|74
1607938800000|2020-12-14 09:40:00|17322.3|17318.3|17319.2|17315.2|17325.4|17321.4|17319.2|17315.2|186
1607939100000|2020-12-14 09:45:00|17322.3|17318.3|17319.2|17315.2|17322.3|17318.3|17316.1|17312.1|320
1607939400000|2020-12-14 09:50:00|17316.1|17312.1|17322.3|17318.3|17325.4|17321.4|17316.1|17312.1|241
1607939700000|2020-12-14 09:55:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|299
1607940000000|2020-12-14 10:00:00|17319.2|17315.2|17312.9|17308.9|17322.3|17318.3|17312.9|17308.9|161
1607940300000|2020-12-14 10:05:00|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|148
1607940600000|2020-12-14 10:10:00|17312.9|17308.9|17309.8|17305.8|17312.9|17308.9|17309.8|17305.8|324
1607940900000|2020-12-14 10:15:00|17312.9|17308.9|17306.7|17302.7|17312.9|17308.9|17306.7|17302.7|291
1607941200000|2020-12-14 10:20:00|17303.6|17299.6|17309.8|17305.8|17312.9|17308.9|17303.6|17299.6|754
1607941500000|2020-12-14 10:25:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|388
1607941800000|2020-12-14 10:30:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17303.6|17299.6|329
1607942100000|2020-12-14 10:35:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|85
1607942400000|2020-12-14 10:40:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|45
1607942700000|2020-12-14 10:45:00|17303.6|17299.6|17306.7|17302.7|17308.3|17304.3|17303.6|17299.6|84
1607943000000|2020-12-14 10:50:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|140
1607943300000|2020-12-14 10:55:00|17303.6|17299.6|17300.4|17296.4|17306.7|17302.7|17300.4|17296.4|330
1607943600000|2020-12-14 11:00:00|17303.6|17299.6|17294.2|17290.2|17303.6|17299.6|17294.2|17290.2|424
1607943900000|2020-12-14 11:05:00|17292.6|17288.6|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|245
1607944200000|2020-12-14 11:10:00|17297.3|17293.3|17291.1|17287.1|17297.3|17293.3|17291.1|17287.1|160
1607944500000|2020-12-14 11:15:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|231
1607944800000|2020-12-14 11:20:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|297
1607945100000|2020-12-14 11:25:00|17291.1|17287.1|17284.8|17280.8|17294.2|17290.2|17284.8|17280.8|341
1607945400000|2020-12-14 11:30:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|211
1607945700000|2020-12-14 11:35:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17281.7|17277.7|503
1607946000000|2020-12-14 11:40:00|17284.8|17280.8|17291.1|17287.1|17291.1|17287.1|17284.8|17280.8|326
1607946300000|2020-12-14 11:45:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|200
1607946600000|2020-12-14 11:50:00|17291.1|17287.1|17291.1|17287.1|17294.2|17290.2|17287.9|17283.9|395
1607946900000|2020-12-14 11:55:00|17287.9|17283.9|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|294
1607947200000|2020-12-14 12:00:00|17287.9|17283.9|17294.2|17290.2|17297.3|17293.3|17287.9|17283.9|612
1607947500000|2020-12-14 12:05:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|214
1607947800000|2020-12-14 12:10:00|||||||||88
1607948100000|2020-12-14 12:15:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|202
1607948400000|2020-12-14 12:20:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17284.8|17280.8|254
1607948700000|2020-12-14 12:25:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|242
1607949000000|2020-12-14 12:30:00|17294.2|17290.2|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|55
1607949300000|2020-12-14 12:35:00|17294.2|17290.2|17287.9|17283.9|17297.3|17293.3|17287.9|17283.9|270
1607949600000|2020-12-14 12:40:00|17286.4|17282.4|17287.9|17283.9|17291.1|17287.1|17284.8|17280.8|440
1607949900000|2020-12-14 12:45:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|107
1607950200000|2020-12-14 12:50:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|118
1607950500000|2020-12-14 12:55:00|17287.9|17283.9|17281.7|17277.7|17287.9|17283.9|17281.7|17277.7|646
1607950800000|2020-12-14 13:00:00|17278.6|17274.6|17259.8|17255.8|17281.7|17277.7|17253.6|17249.6|3325
1607951100000|2020-12-14 13:05:00|17256.7|17252.7|17266.1|17262.1|17269.2|17265.2|17256.7|17252.7|1682
1607951400000|2020-12-14 13:10:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|880
1607951700000|2020-12-14 13:15:00|17266.1|17262.1|17272.3|17268.3|17272.3|17268.3|17262.9|17258.9|682
1607952000000|2020-12-14 13:20:00|17275.4|17271.4|17272.3|17268.3|17275.4|17271.4|17262.9|17258.9|923
1607952300000|2020-12-14 13:25:00|17269.2|17265.2|17266.1|17262.1|17272.3|17268.3|17259.8|17255.8|490
1607952600000|2020-12-14 13:30:00|17262.9|17258.9|17269.2|17265.2|17269.2|17265.2|17259.8|17255.8|615
1607952900000|2020-12-14 13:35:00|17272.3|17268.3|17281.7|17277.7|17281.7|17277.7|17272.3|17268.3|618
1607953200000|2020-12-14 13:40:00|17284.8|17280.8|17287.9|17283.9|17291.1|17287.1|17281.7|17277.7|1464
1607953500000|2020-12-14 13:45:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17284.8|17280.8|1164
1607953800000|2020-12-14 13:50:00|17289.5|17285.5|17287.9|17283.9|17291.1|17287.1|17284.8|17280.8|508
1607954100000|2020-12-14 13:55:00|17291.1|17287.1|17297.3|17293.3|17300.4|17296.4|17291.1|17287.1|961
1607954400000|2020-12-14 14:00:00|17300.4|17296.4|17300.4|17296.4|17303.6|17299.6|17294.2|17290.2|1530
1607954700000|2020-12-14 14:05:00|17303.6|17299.6|17291.1|17287.1|17303.6|17299.6|17291.1|17287.1|950
1607955000000|2020-12-14 14:10:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|433
1607955300000|2020-12-14 14:15:00|17291.1|17287.1|17281.7|17277.7|17294.2|17290.2|17278.6|17274.6|1023
1607955600000|2020-12-14 14:20:00|17284.8|17280.8|17287.9|17283.9|17291.1|17287.1|17284.8|17280.8|876
1607955900000|2020-12-14 14:25:00|17291.1|17287.1|17291.1|17287.1|17294.2|17290.2|17287.9|17283.9|727
1607956200000|2020-12-14 14:30:00|17294.2|17290.2|17287.9|17283.9|17294.2|17290.2|17284.8|17280.8|776
1607956500000|2020-12-14 14:35:00|17284.8|17280.8|17269.2|17265.2|17284.8|17280.8|17269.2|17265.2|1617
1607956800000|2020-12-14 14:40:00|17272.3|17268.3|17278.6|17274.6|17278.6|17274.6|17269.2|17265.2|1246
1607957100000|2020-12-14 14:45:00|17275.4|17271.4|17278.6|17274.6|17284.8|17280.8|17275.4|17271.4|903
1607957400000|2020-12-14 14:50:00|17281.7|17277.7|17291.1|17287.1|17291.1|17287.1|17281.7|17277.7|841
1607957700000|2020-12-14 14:55:00|17287.9|17283.9|17298.9|17294.9|17300.4|17296.4|17287.9|17283.9|1356
1607958000000|2020-12-14 15:00:00|17300.4|17296.4|17294.2|17290.2|17303.6|17299.6|17294.2|17290.2|1798
1607958300000|2020-12-14 15:05:00|17297.3|17293.3|17294.2|17290.2|17300.4|17296.4|17291.1|17287.1|1481
1607958600000|2020-12-14 15:10:00|17291.1|17287.1|17287.9|17283.9|17297.3|17293.3|17287.9|17283.9|1239
1607958900000|2020-12-14 15:15:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17284.8|17280.8|1259
1607959200000|2020-12-14 15:20:00|17291.1|17287.1|17278.6|17274.6|17291.1|17287.1|17275.4|17271.4|1592
1607959500000|2020-12-14 15:25:00|17281.7|17277.7|17284.8|17280.8|17287.9|17283.9|17278.6|17274.6|3034
1607959800000|2020-12-14 15:30:00|17281.7|17277.7|17297.3|17293.3|17297.3|17293.3|17275.4|17271.4|2693
1607960100000|2020-12-14 15:35:00|17300.4|17296.4|17309.8|17305.8|17309.8|17305.8|17297.3|17293.3|1281
1607960400000|2020-12-14 15:40:00|17312.9|17308.9|17325.4|17321.4|17328.6|17324.6|17312.9|17308.9|3311
1607960700000|2020-12-14 15:45:00|17322.3|17318.3|17337.9|17333.9|17341.1|17337.1|17322.3|17318.3|2851
1607961000000|2020-12-14 15:50:00|17334.8|17330.8|17337.9|17333.9|17347.3|17343.3|17334.8|17330.8|1884
1607961300000|2020-12-14 15:55:00|17341.1|17337.1|17341.1|17337.1|17347.3|17343.3|17337.9|17333.9|1380
1607961600000|2020-12-14 16:00:00|17337.9|17333.9|17341.1|17337.1|17350.4|17346.4|17337.9|17333.9|1619
1607961900000|2020-12-14 16:05:00|17344.2|17340.2|17350.4|17346.4|17350.4|17346.4|17334.8|17330.8|1068
1607962200000|2020-12-14 16:10:00|17347.3|17343.3|17356.7|17352.7|17362.9|17358.9|17344.2|17340.2|3501
1607962500000|2020-12-14 16:15:00|17355.1|17351.1|17347.3|17343.3|17356.7|17352.7|17347.3|17343.3|1035
1607962800000|2020-12-14 16:20:00|17344.2|17340.2|17350.4|17346.4|17353.6|17349.6|17344.2|17340.2|715
1607963100000|2020-12-14 16:25:00|17353.6|17349.6|17350.4|17346.4|17353.6|17349.6|17347.3|17343.3|820
1607963400000|2020-12-14 16:30:00|17353.6|17349.6|17362.9|17358.9|17362.9|17358.9|17350.4|17346.4|1204
1607963700000|2020-12-14 16:35:00|17359.8|17355.8|17359.8|17355.8|17362.9|17358.9|17356.7|17352.7|1486
1607964000000|2020-12-14 16:40:00|17362.9|17358.9|17359.8|17355.8|17366.1|17362.1|17356.7|17352.7|2556
1607964300000|2020-12-14 16:45:00|17356.7|17352.7|17356.7|17352.7|17362.9|17358.9|17353.6|17349.6|856
1607964600000|2020-12-14 16:50:00|17358.3|17354.3|17353.6|17349.6|17359.8|17355.8|17353.6|17349.6|887
1607964900000|2020-12-14 16:55:00|17356.7|17352.7|17356.7|17352.7|17359.8|17355.8|17353.6|17349.6|1748
1607965200000|2020-12-14 17:00:00|17359.8|17355.8|17356.7|17352.7|17359.8|17355.8|17356.7|17352.7|366
1607965500000|2020-12-14 17:05:00|17353.6|17349.6|17359.8|17355.8|17362.9|17358.9|17353.6|17349.6|678
1607965800000|2020-12-14 17:10:00|17362.9|17358.9|17350.4|17346.4|17362.9|17358.9|17350.4|17346.4|460
1607966100000|2020-12-14 17:15:00|17353.6|17349.6|17356.7|17352.7|17356.7|17352.7|17347.3|17343.3|704
1607966400000|2020-12-14 17:20:00|17353.6|17349.6|17353.6|17349.6|17356.7|17352.7|17353.6|17349.6|211
1607966700000|2020-12-14 17:25:00|17350.4|17346.4|17350.4|17346.4|17350.4|17346.4|17347.3|17343.3|646
1607967000000|2020-12-14 17:30:00|17353.6|17349.6|17347.3|17343.3|17353.6|17349.6|17347.3|17343.3|232
1607967300000|2020-12-14 17:35:00|17350.4|17346.4|17356.7|17352.7|17356.7|17352.7|17350.4|17346.4|571
1607967600000|2020-12-14 17:40:00|17353.6|17349.6|17356.7|17352.7|17362.9|17358.9|17353.6|17349.6|588
1607967900000|2020-12-14 17:45:00|17359.8|17355.8|17359.8|17355.8|17362.9|17358.9|17359.8|17355.8|518
1607968200000|2020-12-14 17:50:00|17356.7|17352.7|17359.8|17355.8|17359.8|17355.8|17356.7|17352.7|290
1607968500000|2020-12-14 17:55:00|17362.9|17358.9|17359.8|17355.8|17362.9|17358.9|17359.8|17355.8|584
1607968800000|2020-12-14 18:00:00|17356.7|17352.7|17356.7|17352.7|17359.8|17355.8|17350.4|17346.4|1626
1607969100000|2020-12-14 18:05:00|17359.8|17355.8|17356.7|17352.7|17359.8|17355.8|17356.7|17352.7|390
1607969400000|2020-12-14 18:10:00|17353.6|17349.6|17359.8|17355.8|17359.8|17355.8|17353.6|17349.6|389
1607969700000|2020-12-14 18:15:00|17356.7|17352.7|17359.8|17355.8|17359.8|17355.8|17353.6|17349.6|419
1607970000000|2020-12-14 18:20:00|17362.9|17358.9|17369.2|17365.2|17369.2|17365.2|17362.9|17358.9|254
1607970300000|2020-12-14 18:25:00|17372.3|17368.3|17369.2|17365.2|17372.3|17368.3|17366.1|17362.1|946
1607970600000|2020-12-14 18:30:00|17366.1|17362.1|17359.8|17355.8|17369.2|17365.2|17359.8|17355.8|343
1607970900000|2020-12-14 18:35:00|17356.7|17352.7|17359.8|17355.8|17362.9|17358.9|17356.7|17352.7|478
1607971200000|2020-12-14 18:40:00|17356.7|17352.7|17356.7|17352.7|17359.8|17355.8|17356.7|17352.7|284
1607971500000|2020-12-14 18:45:00|17359.8|17355.8|17356.7|17352.7|17359.8|17355.8|17353.6|17349.6|638
1607971800000|2020-12-14 18:50:00|17353.6|17349.6|17356.7|17352.7|17356.7|17352.7|17350.4|17346.4|482
1607972100000|2020-12-14 18:55:00|17353.6|17349.6|17356.7|17352.7|17359.8|17355.8|17353.6|17349.6|990
1607972400000|2020-12-14 19:00:00|17353.6|17349.6|17356.7|17352.7|17356.7|17352.7|17353.6|17349.6|382
1607972700000|2020-12-14 19:05:00|17353.6|17349.6|17356.7|17352.7|17356.7|17352.7|17353.6|17349.6|265
1607973000000|2020-12-14 19:10:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17356.7|17352.7|319
1607973300000|2020-12-14 19:15:00|17362.9|17358.9|17359.8|17355.8|17362.9|17358.9|17359.8|17355.8|732
1607973600000|2020-12-14 19:20:00|17362.9|17358.9|17359.8|17355.8|17366.1|17362.1|17359.8|17355.8|658
1607973900000|2020-12-14 19:25:00|17362.9|17358.9|17369.2|17365.2|17372.3|17368.3|17362.9|17358.9|735
1607974200000|2020-12-14 19:30:00|17372.3|17368.3|17381.7|17377.7|17384.8|17380.8|17369.2|17365.2|2675
1607974500000|2020-12-14 19:35:00|17378.6|17374.6|17378.6|17374.6|17384.8|17380.8|17378.6|17374.6|1228
1607974800000|2020-12-14 19:40:00|17375.4|17371.4|17375.4|17371.4|17378.6|17374.6|17375.4|17371.4|707
1607975100000|2020-12-14 19:45:00|17378.6|17374.6|17378.6|17374.6|17381.7|17377.7|17375.4|17371.4|481
1607975400000|2020-12-14 19:50:00|17381.7|17377.7|17375.4|17371.4|17381.7|17377.7|17375.4|17371.4|946
1607975700000|2020-12-14 19:55:00|17372.3|17368.3|17372.3|17368.3|17375.4|17371.4|17366.1|17362.1|2777
1607976000000|2020-12-14 20:00:00|17369.2|17365.2|17366.1|17362.1|17372.3|17368.3|17366.1|17362.1|1238
1607976300000|2020-12-14 20:05:00|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|17366.1|17362.1|1142
1607976600000|2020-12-14 20:10:00|17366.1|17362.1|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|462
1607976900000|2020-12-14 20:15:00|17369.2|17365.2|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|381
1607977200000|2020-12-14 20:20:00|17362.9|17358.9|17366.1|17362.1|17366.1|17362.1|17362.9|17358.9|582
1607977500000|2020-12-14 20:25:00|17362.9|17358.9|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|283
1607977800000|2020-12-14 20:30:00|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|457
1607978100000|2020-12-14 20:35:00|17369.2|17365.2|17366.1|17362.1|17369.2|17365.2|17362.9|17358.9|755
1607978400000|2020-12-14 20:40:00|17362.9|17358.9|17362.9|17358.9|17366.1|17362.1|17359.8|17355.8|697
1607978700000|2020-12-14 20:45:00|17366.1|17362.1|17356.7|17352.7|17366.1|17362.1|17356.7|17352.7|445
1607979000000|2020-12-14 20:50:00|17359.8|17355.8|17356.7|17352.7|17362.9|17358.9|17356.7|17352.7|1221
1607979300000|2020-12-14 20:55:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17353.6|17349.6|606
1607979600000|2020-12-14 21:00:00|17356.7|17352.7|17362.9|17358.9|17362.9|17358.9|17353.6|17349.6|908
1607979900000|2020-12-14 21:05:00|17359.8|17355.8|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|349
1607980200000|2020-12-14 21:10:00|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|17362.9|17358.9|730
1607980500000|2020-12-14 21:15:00|17362.9|17358.9|17366.1|17362.1|17366.1|17362.1|17362.9|17358.9|367
1607980800000|2020-12-14 21:20:00|17362.9|17358.9|17359.8|17355.8|17362.9|17358.9|17359.8|17355.8|367
1607981100000|2020-12-14 21:25:00|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|344
1607981400000|2020-12-14 21:30:00|17359.8|17355.8|17356.7|17352.7|17359.8|17355.8|17356.7|17352.7|125
1607981700000|2020-12-14 21:35:00|17358.3|17354.3|17359.8|17355.8|17359.8|17355.8|17356.7|17352.7|284
1607982000000|2020-12-14 21:40:00|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|281
1607982300000|2020-12-14 21:45:00|17364.5|17360.5|17369.2|17365.2|17369.2|17365.2|17364.5|17360.5|298
1607982600000|2020-12-14 21:50:00|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|177
1607982900000|2020-12-14 21:55:00|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|291
1607986800000|2020-12-14 23:00:00|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|216
1607987100000|2020-12-14 23:05:00|||||||||36
1607987400000|2020-12-14 23:10:00|17362.9|17358.9|17359.8|17355.8|17362.9|17358.9|17359.8|17355.8|219
1607987700000|2020-12-14 23:15:00|17356.7|17352.7|17359.8|17355.8|17359.8|17355.8|17356.7|17352.7|84
1607988000000|2020-12-14 23:20:00|||||||||13
1607988300000|2020-12-14 23:25:00|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|104
1607988600000|2020-12-14 23:30:00|17359.8|17355.8|17359.8|17355.8|17362.9|17358.9|17359.8|17355.8|160
1607988900000|2020-12-14 23:35:00|17362.9|17358.9|17366.1|17362.1|17366.1|17362.1|17359.8|17355.8|150
1607989200000|2020-12-14 23:40:00|17369.2|17365.2|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|112
1607989500000|2020-12-14 23:45:00|||||||||5
1607989800000|2020-12-14 23:50:00|17364.5|17360.5|17364.5|17360.5|17366.1|17362.1|17362.9|17358.9|83
1607990100000|2020-12-14 23:55:00|17362.9|17358.9|17362.9|17358.9|17364.5|17360.5|17362.9|17358.9|112
1607990400000|2020-12-15 00:00:00|17359.8|17355.8|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|484
1607990700000|2020-12-15 00:05:00|17361.4|17357.4|17369.2|17365.2|17369.2|17365.2|17359.8|17355.8|322
1607991000000|2020-12-15 00:10:00|17366.1|17362.1|17369.2|17365.2|17369.2|17365.2|17366.1|17362.1|483
1607991300000|2020-12-15 00:15:00|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|17362.9|17358.9|168
1607991600000|2020-12-15 00:20:00|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|127
1607991900000|2020-12-15 00:25:00|||||||||22
1607992200000|2020-12-15 00:30:00|||||||||19
1607992500000|2020-12-15 00:35:00|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|150
1607992800000|2020-12-15 00:40:00|||||||||109
1607993100000|2020-12-15 00:45:00|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|44
1607993400000|2020-12-15 00:50:00|||||||||15
1607993700000|2020-12-15 00:55:00|||||||||13
1607994000000|2020-12-15 01:00:00|17359.8|17355.8|17366.1|17362.1|17366.1|17362.1|17359.8|17355.8|128
1607994300000|2020-12-15 01:05:00|17362.9|17358.9|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|123
1607994600000|2020-12-15 01:10:00|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|72
1607994900000|2020-12-15 01:15:00|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|167
1607995200000|2020-12-15 01:20:00|17366.1|17362.1|17372.3|17368.3|17372.3|17368.3|17366.1|17362.1|156
1607995500000|2020-12-15 01:25:00|17369.2|17365.2|17369.2|17365.2|17372.3|17368.3|17369.2|17365.2|185
1607995800000|2020-12-15 01:30:00|17370.8|17366.8|17375.4|17371.4|17375.4|17371.4|17369.2|17365.2|179
1607996100000|2020-12-15 01:35:00|||||||||80
1607996400000|2020-12-15 01:40:00|||||||||23
1607996700000|2020-12-15 01:45:00|17377|17373|17372.3|17368.3|17377|17373|17369.2|17365.2|268
1607997000000|2020-12-15 01:50:00|||||||||159
1607997300000|2020-12-15 01:55:00|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|17372.3|17368.3|120
1607997600000|2020-12-15 02:00:00|17378.6|17374.6|17375.4|17371.4|17378.6|17374.6|17375.4|17371.4|248
1607997900000|2020-12-15 02:05:00|||||||||113
1607998200000|2020-12-15 02:10:00|17372.3|17368.3|17372.3|17368.3|17372.3|17368.3|17372.3|17368.3|68
1607998500000|2020-12-15 02:15:00|17373.9|17369.9|17378.6|17374.6|17378.6|17374.6|17372.3|17368.3|81
1607998800000|2020-12-15 02:20:00|17381.7|17377.7|17384.8|17380.8|17384.8|17380.8|17381.7|17377.7|262
1607999100000|2020-12-15 02:25:00|17381.7|17377.7|17384.8|17380.8|17384.8|17380.8|17381.7|17377.7|329
1607999400000|2020-12-15 02:30:00|||||||||178
1607999700000|2020-12-15 02:35:00|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|17384.8|17380.8|401
1608000000000|2020-12-15 02:40:00|17384.8|17380.8|17387.9|17383.9|17387.9|17383.9|17384.8|17380.8|120
1608000300000|2020-12-15 02:45:00|17384.8|17380.8|17381.7|17377.7|17387.9|17383.9|17381.7|17377.7|71
1608000600000|2020-12-15 02:50:00|17378.6|17374.6|17381.7|17377.7|17381.7|17377.7|17378.6|17374.6|36
1608000900000|2020-12-15 02:55:00|17378.6|17374.6|17381.7|17377.7|17381.7|17377.7|17378.6|17374.6|159
1608001200000|2020-12-15 03:00:00|17384.8|17380.8|17384.8|17380.8|17384.8|17380.8|17384.8|17380.8|212
1608001500000|2020-12-15 03:05:00|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|142
1608001800000|2020-12-15 03:10:00|17384.8|17380.8|17381.7|17377.7|17384.8|17380.8|17381.7|17377.7|373
1608002100000|2020-12-15 03:15:00|17384.8|17380.8|17384.8|17380.8|17384.8|17380.8|17384.8|17380.8|65
1608002400000|2020-12-15 03:20:00|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|17384.8|17380.8|162
1608002700000|2020-12-15 03:25:00|17384.8|17380.8|17394.2|17390.2|17394.2|17390.2|17384.8|17380.8|245
1608003000000|2020-12-15 03:30:00|17395.8|17391.8|17394.2|17390.2|17400.4|17396.4|17394.2|17390.2|465
1608003300000|2020-12-15 03:35:00|17392.6|17388.6|17394.2|17390.2|17394.2|17390.2|17391.1|17387.1|71
1608003600000|2020-12-15 03:40:00|||||||||42
1608003900000|2020-12-15 03:45:00|17391.1|17387.1|17391.1|17387.1|17394.2|17390.2|17391.1|17387.1|84
1608004200000|2020-12-15 03:50:00|17392.6|17388.6|17394.2|17390.2|17394.2|17390.2|17391.1|17387.1|76
1608004500000|2020-12-15 03:55:00|||||||||38
1608004800000|2020-12-15 04:00:00|||||||||21
1608005100000|2020-12-15 04:05:00|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|40
1608005400000|2020-12-15 04:10:00|17392.6|17388.6|17391.1|17387.1|17392.6|17388.6|17391.1|17387.1|15
1608005700000|2020-12-15 04:15:00|||||||||3
1608006000000|2020-12-15 04:20:00|17394.2|17390.2|17391.1|17387.1|17394.2|17390.2|17391.1|17387.1|42
1608006300000|2020-12-15 04:25:00|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|17387.9|17383.9|17
1608006600000|2020-12-15 04:30:00|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|17391.1|17387.1|47
1608006900000|2020-12-15 04:35:00|||||||||4
1608007200000|2020-12-15 04:40:00|||||||||8
1608007500000|2020-12-15 04:45:00|||||||||1
1608007800000|2020-12-15 04:50:00|17394.2|17390.2|17391.1|17387.1|17394.2|17390.2|17391.1|17387.1|72
1608008100000|2020-12-15 04:55:00|||||||||42
1608008400000|2020-12-15 05:00:00|17387.9|17383.9|17387.9|17383.9|17389.5|17385.5|17387.9|17383.9|58
1608008700000|2020-12-15 05:05:00|17391.1|17387.1|17387.9|17383.9|17391.1|17387.1|17387.9|17383.9|144
1608009000000|2020-12-15 05:10:00|||||||||108
1608009300000|2020-12-15 05:15:00|||||||||57
1608009600000|2020-12-15 05:20:00|||||||||24
1608009900000|2020-12-15 05:25:00|||||||||24
1608010200000|2020-12-15 05:30:00|||||||||38
1608010500000|2020-12-15 05:35:00|||||||||51
1608010800000|2020-12-15 05:40:00|||||||||25
1608011100000|2020-12-15 05:45:00|||||||||72
1608011400000|2020-12-15 05:50:00|17384.8|17380.8|17384.8|17380.8|17386.4|17382.4|17384.8|17380.8|180
1608011700000|2020-12-15 05:55:00|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|166
1608012000000|2020-12-15 06:00:00|17384.8|17380.8|17378.6|17374.6|17384.8|17380.8|17378.6|17374.6|139
1608012300000|2020-12-15 06:05:00|17377|17373|17375.4|17371.4|17378.6|17374.6|17375.4|17371.4|194
1608012600000|2020-12-15 06:10:00|17373.9|17369.9|17372.3|17368.3|17373.9|17369.9|17372.3|17368.3|47
1608012900000|2020-12-15 06:15:00|||||||||17
1608013200000|2020-12-15 06:20:00|||||||||46
1608013500000|2020-12-15 06:25:00|17375.4|17371.4|17375.4|17371.4|17378.6|17374.6|17375.4|17371.4|220
1608013800000|2020-12-15 06:30:00|17378.6|17374.6|17378.6|17374.6|17381.7|17377.7|17378.6|17374.6|373
1608014100000|2020-12-15 06:35:00|17380.1|17376.1|17378.6|17374.6|17380.1|17376.1|17378.6|17374.6|52
1608014400000|2020-12-15 06:40:00|||||||||1
1608014700000|2020-12-15 06:45:00|||||||||20
1608015000000|2020-12-15 06:50:00|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|28
1608015300000|2020-12-15 06:55:00|17378.6|17374.6|17378.6|17374.6|17378.6|17374.6|17375.4|17371.4|47
1608015600000|2020-12-15 07:00:00|17375.4|17371.4|17372.3|17368.3|17375.4|17371.4|17372.3|17368.3|254
1608015900000|2020-12-15 07:05:00|17375.4|17371.4|17375.4|17371.4|17378.6|17374.6|17375.4|17371.4|153
1608016200000|2020-12-15 07:10:00|17378.6|17374.6|17378.6|17374.6|17378.6|17374.6|17378.6|17374.6|94
1608016500000|2020-12-15 07:15:00|17381.7|17377.7|17378.6|17374.6|17384.8|17380.8|17378.6|17374.6|171
1608016800000|2020-12-15 07:20:00|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|17378.6|17374.6|119
1608017100000|2020-12-15 07:25:00|17384.8|17380.8|17384.8|17380.8|17387.9|17383.9|17381.7|17377.7|243
1608017400000|2020-12-15 07:30:00|17381.7|17377.7|17384.8|17380.8|17384.8|17380.8|17381.7|17377.7|50
1608017700000|2020-12-15 07:35:00|17381.7|17377.7|17378.6|17374.6|17381.7|17377.7|17378.6|17374.6|39
1608018000000|2020-12-15 07:40:00|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|17375.4|17371.4|136
1608018300000|2020-12-15 07:45:00|17372.3|17368.3|17372.3|17368.3|17372.3|17368.3|17369.2|17365.2|314
1608018600000|2020-12-15 07:50:00|17375.4|17371.4|17378.6|17374.6|17378.6|17374.6|17372.3|17368.3|186
1608018900000|2020-12-15 07:55:00|17381.7|17377.7|17381.7|17377.7|17381.7|17377.7|17378.6|17374.6|218
1608019200000|2020-12-15 08:00:00|17384.8|17380.8|17377|17373|17391.1|17387.1|17377|17373|584
1608019500000|2020-12-15 08:05:00|17375.4|17371.4|17366.1|17362.1|17375.4|17371.4|17366.1|17362.1|677
1608019800000|2020-12-15 08:10:00|17369.2|17365.2|17369.2|17365.2|17369.2|17365.2|17366.1|17362.1|321
1608020100000|2020-12-15 08:15:00|17372.3|17368.3|17372.3|17368.3|17372.3|17368.3|17369.2|17365.2|255
1608020400000|2020-12-15 08:20:00|17369.2|17365.2|17369.2|17365.2|17372.3|17368.3|17369.2|17365.2|86
1608020700000|2020-12-15 08:25:00|17366.1|17362.1|17366.1|17362.1|17369.2|17365.2|17366.1|17362.1|216
1608021000000|2020-12-15 08:30:00|17369.2|17365.2|17369.2|17365.2|17372.3|17368.3|17366.1|17362.1|239
1608021300000|2020-12-15 08:35:00|17372.3|17368.3|17369.2|17365.2|17372.3|17368.3|17366.1|17362.1|298
1608021600000|2020-12-15 08:40:00|17372.3|17368.3|17369.2|17365.2|17372.3|17368.3|17369.2|17365.2|168
1608021900000|2020-12-15 08:45:00|17372.3|17368.3|17369.2|17365.2|17375.4|17371.4|17369.2|17365.2|202
1608022200000|2020-12-15 08:50:00|17372.3|17368.3|17369.2|17365.2|17372.3|17368.3|17366.1|17362.1|186
1608022500000|2020-12-15 08:55:00|17366.1|17362.1|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|241
1608022800000|2020-12-15 09:00:00|||||||||69
1608023100000|2020-12-15 09:05:00|17359.8|17355.8|17356.7|17352.7|17359.8|17355.8|17356.7|17352.7|399
1608023400000|2020-12-15 09:10:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17356.7|17352.7|161
1608023700000|2020-12-15 09:15:00|17356.7|17352.7|17359.8|17355.8|17359.8|17355.8|17356.7|17352.7|182
1608024000000|2020-12-15 09:20:00|17362.9|17358.9|17359.8|17355.8|17362.9|17358.9|17359.8|17355.8|121
1608024300000|2020-12-15 09:25:00|17362.9|17358.9|17366.1|17362.1|17366.1|17362.1|17359.8|17355.8|162
1608024600000|2020-12-15 09:30:00|17362.9|17358.9|17359.8|17355.8|17366.1|17362.1|17359.8|17355.8|163
1608024900000|2020-12-15 09:35:00|17362.9|17358.9|17356.7|17352.7|17362.9|17358.9|17356.7|17352.7|119
1608025200000|2020-12-15 09:40:00|17359.8|17355.8|17356.7|17352.7|17359.8|17355.8|17356.7|17352.7|430
1608025500000|2020-12-15 09:45:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17356.7|17352.7|107
1608025800000|2020-12-15 09:50:00|17356.7|17352.7|17356.7|17352.7|17359.8|17355.8|17356.7|17352.7|72
1608026100000|2020-12-15 09:55:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17358.3|17354.3|28
1608026400000|2020-12-15 10:00:00|17356.7|17352.7|17359.8|17355.8|17362.9|17358.9|17356.7|17352.7|77
1608026700000|2020-12-15 10:05:00|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|71
1608027000000|2020-12-15 10:10:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17
1608027300000|2020-12-15 10:15:00|17362.9|17358.9|17366.1|17362.1|17366.1|17362.1|17359.8|17355.8|70
1608027600000|2020-12-15 10:20:00|17364.5|17360.5|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|40
1608027900000|2020-12-15 10:25:00|17359.8|17355.8|17356.7|17352.7|17359.8|17355.8|17356.7|17352.7|311
1608028200000|2020-12-15 10:30:00|17358.3|17354.3|17359.8|17355.8|17359.8|17355.8|17358.3|17354.3|61
1608028500000|2020-12-15 10:35:00|17356.7|17352.7|17356.7|17352.7|17356.7|17352.7|17356.7|17352.7|35
1608028800000|2020-12-15 10:40:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17356.7|17352.7|57
1608029100000|2020-12-15 10:45:00|||||||||12
1608029400000|2020-12-15 10:50:00|17362.9|17358.9|17359.8|17355.8|17362.9|17358.9|17359.8|17355.8|152
1608029700000|2020-12-15 10:55:00|17362.9|17358.9|17366.1|17362.1|17366.1|17362.1|17359.8|17355.8|31
1608030000000|2020-12-15 11:00:00|17369.2|17365.2|17366.1|17362.1|17369.2|17365.2|17362.9|17358.9|311
1608030300000|2020-12-15 11:05:00|17362.9|17358.9|17366.1|17362.1|17366.1|17362.1|17362.9|17358.9|168
1608030600000|2020-12-15 11:10:00|17362.9|17358.9|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|150
1608030900000|2020-12-15 11:15:00|17366.1|17362.1|17366.1|17362.1|17366.1|17362.1|17362.9|17358.9|187
1608031200000|2020-12-15 11:20:00|17362.9|17358.9|17359.8|17355.8|17366.1|17362.1|17359.8|17355.8|49
1608031500000|2020-12-15 11:25:00|17362.9|17358.9|17362.9|17358.9|17362.9|17358.9|17356.7|17352.7|198
1608031800000|2020-12-15 11:30:00|17364.5|17360.5|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|82
1608032100000|2020-12-15 11:35:00|17366.1|17362.1|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|100
1608032400000|2020-12-15 11:40:00|||||||||50
1608032700000|2020-12-15 11:45:00|17359.8|17355.8|17362.9|17358.9|17362.9|17358.9|17359.8|17355.8|106
1608033000000|2020-12-15 11:50:00|||||||||123
1608033300000|2020-12-15 11:55:00|17359.8|17355.8|17356.7|17352.7|17362.9|17358.9|17356.7|17352.7|141
1608033600000|2020-12-15 12:00:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17356.7|17352.7|177
1608033900000|2020-12-15 12:05:00|17362.9|17358.9|17356.7|17352.7|17362.9|17358.9|17353.6|17349.6|495
1608034200000|2020-12-15 12:10:00|17353.6|17349.6|17350.4|17346.4|17356.7|17352.7|17350.4|17346.4|297
1608034500000|2020-12-15 12:15:00|17353.6|17349.6|17356.7|17352.7|17356.7|17352.7|17353.6|17349.6|179
1608034800000|2020-12-15 12:20:00|17353.6|17349.6|17350.4|17346.4|17353.6|17349.6|17350.4|17346.4|409
1608035100000|2020-12-15 12:25:00|17352|17348|17353.6|17349.6|17353.6|17349.6|17350.4|17346.4|72
1608035400000|2020-12-15 12:30:00|17350.4|17346.4|17353.6|17349.6|17353.6|17349.6|17350.4|17346.4|668
1608035700000|2020-12-15 12:35:00|17352|17348|17353.6|17349.6|17353.6|17349.6|17350.4|17346.4|275
1608036000000|2020-12-15 12:40:00|17350.4|17346.4|17353.6|17349.6|17353.6|17349.6|17350.4|17346.4|82
1608036300000|2020-12-15 12:45:00|17350.4|17346.4|17350.4|17346.4|17353.6|17349.6|17350.4|17346.4|208
1608036600000|2020-12-15 12:50:00|17353.6|17349.6|17356.7|17352.7|17359.8|17355.8|17353.6|17349.6|292
1608036900000|2020-12-15 12:55:00|17359.8|17355.8|17366.1|17362.1|17369.2|17365.2|17356.7|17352.7|491
1608037200000|2020-12-15 13:00:00|17362.9|17358.9|17362.9|17358.9|17369.2|17365.2|17362.9|17358.9|968
1608037500000|2020-12-15 13:05:00|17366.1|17362.1|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|356
1608037800000|2020-12-15 13:10:00|17366.1|17362.1|17362.9|17358.9|17366.1|17362.1|17362.9|17358.9|168
1608038100000|2020-12-15 13:15:00|17359.8|17355.8|17356.7|17352.7|17359.8|17355.8|17350.4|17346.4|462
1608038400000|2020-12-15 13:20:00|17353.6|17349.6|17350.4|17346.4|17356.7|17352.7|17347.3|17343.3|1457
1608038700000|2020-12-15 13:25:00|17347.3|17343.3|17350.4|17346.4|17353.6|17349.6|17347.3|17343.3|1319
1608039000000|2020-12-15 13:30:00|17353.6|17349.6|17337.9|17333.9|17359.8|17355.8|17337.9|17333.9|939
1608039300000|2020-12-15 13:35:00|17341.1|17337.1|17341.1|17337.1|17347.3|17343.3|17341.1|17337.1|1136
1608039600000|2020-12-15 13:40:00|17344.2|17340.2|17334.8|17330.8|17344.2|17340.2|17331.7|17327.7|995
1608039900000|2020-12-15 13:45:00|17331.7|17327.7|17337.9|17333.9|17337.9|17333.9|17331.7|17327.7|688
1608040200000|2020-12-15 13:50:00|17334.8|17330.8|17328.6|17324.6|17337.9|17333.9|17328.6|17324.6|624
1608040500000|2020-12-15 13:55:00|17331.7|17327.7|17341.1|17337.1|17344.2|17340.2|17331.7|17327.7|1048
1608040800000|2020-12-15 14:00:00|17344.2|17340.2|17341.1|17337.1|17344.2|17340.2|17337.9|17333.9|1056
1608041100000|2020-12-15 14:05:00|||||||||287
1608041400000|2020-12-15 14:10:00|17344.2|17340.2|17337.9|17333.9|17344.2|17340.2|17334.8|17330.8|993
1608041700000|2020-12-15 14:15:00|17334.8|17330.8|17328.6|17324.6|17341.1|17337.1|17328.6|17324.6|830
1608042000000|2020-12-15 14:20:00|17331.7|17327.7|17325.4|17321.4|17331.7|17327.7|17325.4|17321.4|640
1608042300000|2020-12-15 14:25:00|17322.3|17318.3|17319.2|17315.2|17322.3|17318.3|17316.1|17312.1|2799
1608042600000|2020-12-15 14:30:00|17322.3|17318.3|17322.3|17318.3|17325.4|17321.4|17312.9|17308.9|1335
1608042900000|2020-12-15 14:35:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17309.8|17305.8|1826
1608043200000|2020-12-15 14:40:00|17325.4|17321.4|17328.6|17324.6|17328.6|17324.6|17322.3|17318.3|1704
1608043500000|2020-12-15 14:45:00|17325.4|17321.4|17322.3|17318.3|17331.7|17327.7|17322.3|17318.3|1325
1608043800000|2020-12-15 14:50:00|17319.2|17315.2|17322.3|17318.3|17325.4|17321.4|17316.1|17312.1|1760
1608044100000|2020-12-15 14:55:00|17319.2|17315.2|17334.8|17330.8|17337.9|17333.9|17316.1|17312.1|1328
1608044400000|2020-12-15 15:00:00|17331.7|17327.7|17334.8|17330.8|17334.8|17330.8|17328.6|17324.6|1456
1608044700000|2020-12-15 15:05:00|17331.7|17327.7|17334.8|17330.8|17334.8|17330.8|17328.6|17324.6|1612
1608045000000|2020-12-15 15:10:00|17331.7|17327.7|17337.9|17333.9|17341.1|17337.1|17331.7|17327.7|1114
1608045300000|2020-12-15 15:15:00|17341.1|17337.1|17331.7|17327.7|17341.1|17337.1|17331.7|17327.7|680
1608045600000|2020-12-15 15:20:00|17334.8|17330.8|17337.9|17333.9|17341.1|17337.1|17334.8|17330.8|509
1608045900000|2020-12-15 15:25:00|17341.1|17337.1|17341.1|17337.1|17344.2|17340.2|17337.9|17333.9|973
1608046200000|2020-12-15 15:30:00|17344.2|17340.2|17337.9|17333.9|17344.2|17340.2|17337.9|17333.9|869
1608046500000|2020-12-15 15:35:00|17341.1|17337.1|17341.1|17337.1|17341.1|17337.1|17337.9|17333.9|1092
1608046800000|2020-12-15 15:40:00|17337.9|17333.9|17344.2|17340.2|17347.3|17343.3|17337.9|17333.9|1076
1608047100000|2020-12-15 15:45:00|17341.1|17337.1|17337.9|17333.9|17344.2|17340.2|17337.9|17333.9|633
1608047400000|2020-12-15 15:50:00|17341.1|17337.1|17344.2|17340.2|17347.3|17343.3|17337.9|17333.9|805
1608047700000|2020-12-15 15:55:00|17347.3|17343.3|17350.4|17346.4|17353.6|17349.6|17344.2|17340.2|1123
1608048000000|2020-12-15 16:00:00|17347.3|17343.3|17353.6|17349.6|17356.7|17352.7|17347.3|17343.3|1051
1608048300000|2020-12-15 16:05:00|17350.4|17346.4|17337.9|17333.9|17353.6|17349.6|17337.9|17333.9|2735
1608048600000|2020-12-15 16:10:00|17334.8|17330.8|17344.2|17340.2|17347.3|17343.3|17334.8|17330.8|1445
1608048900000|2020-12-15 16:15:00|17341.1|17337.1|17337.9|17333.9|17344.2|17340.2|17337.9|17333.9|1793
1608049200000|2020-12-15 16:20:00|17336.4|17332.4|17334.8|17330.8|17344.2|17340.2|17328.6|17324.6|2979
1608049500000|2020-12-15 16:25:00|17337.9|17333.9|17341.1|17337.1|17341.1|17337.1|17331.7|17327.7|1105
1608049800000|2020-12-15 16:30:00|17344.2|17340.2|17350.4|17346.4|17350.4|17346.4|17344.2|17340.2|827
1608050100000|2020-12-15 16:35:00|17348.9|17344.9|17356.7|17352.7|17356.7|17352.7|17347.3|17343.3|1318
1608050400000|2020-12-15 16:40:00|17353.6|17349.6|17353.6|17349.6|17353.6|17349.6|17350.4|17346.4|960
1608050700000|2020-12-15 16:45:00|17350.4|17346.4|17341.1|17337.1|17350.4|17346.4|17341.1|17337.1|461
1608051000000|2020-12-15 16:50:00|17344.2|17340.2|17347.3|17343.3|17347.3|17343.3|17341.1|17337.1|652
1608051300000|2020-12-15 16:55:00|17350.4|17346.4|17344.2|17340.2|17350.4|17346.4|17344.2|17340.2|684
1608051600000|2020-12-15 17:00:00|17341.1|17337.1|17337.9|17333.9|17344.2|17340.2|17334.8|17330.8|726
1608051900000|2020-12-15 17:05:00|17334.8|17330.8|17337.9|17333.9|17337.9|17333.9|17331.7|17327.7|734
1608052200000|2020-12-15 17:10:00|17334.8|17330.8|17331.7|17327.7|17337.9|17333.9|17331.7|17327.7|623
1608052500000|2020-12-15 17:15:00|17328.6|17324.6|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|886
1608052800000|2020-12-15 17:20:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|824
1608053100000|2020-12-15 17:25:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|374
1608053400000|2020-12-15 17:30:00|17328.6|17324.6|17334.8|17330.8|17334.8|17330.8|17327|17323|250
1608053700000|2020-12-15 17:35:00|17331.7|17327.7|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|462
1608054000000|2020-12-15 17:40:00|17337.9|17333.9|17337.9|17333.9|17341.1|17337.1|17337.9|17333.9|375
1608054300000|2020-12-15 17:45:00|17334.8|17330.8|17334.8|17330.8|17337.9|17333.9|17334.8|17330.8|554
1608054600000|2020-12-15 17:50:00|17331.7|17327.7|17328.6|17324.6|17334.8|17330.8|17328.6|17324.6|700
1608054900000|2020-12-15 17:55:00|17325.4|17321.4|17325.4|17321.4|17331.7|17327.7|17325.4|17321.4|497
1608055200000|2020-12-15 18:00:00|17322.3|17318.3|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|713
1608055500000|2020-12-15 18:05:00|17319.2|17315.2|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|558
1608055800000|2020-12-15 18:10:00|17316.1|17312.1|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|937
1608056100000|2020-12-15 18:15:00|17316.1|17312.1|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|540
1608056400000|2020-12-15 18:20:00|17309.8|17305.8|17316.1|17312.1|17316.1|17312.1|17309.8|17305.8|897
1608056700000|2020-12-15 18:25:00|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|17309.8|17305.8|854
1608057000000|2020-12-15 18:30:00|17309.8|17305.8|17306.7|17302.7|17312.9|17308.9|17306.7|17302.7|612
1608057300000|2020-12-15 18:35:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|256
1608057600000|2020-12-15 18:40:00|17303.6|17299.6|17306.7|17302.7|17309.8|17305.8|17303.6|17299.6|583
1608057900000|2020-12-15 18:45:00|17303.6|17299.6|17300.4|17296.4|17306.7|17302.7|17297.3|17293.3|1149
1608058200000|2020-12-15 18:50:00|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|521
1608058500000|2020-12-15 18:55:00|17300.4|17296.4|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|498
1608058800000|2020-12-15 19:00:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|480
1608059100000|2020-12-15 19:05:00|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|176
1608059400000|2020-12-15 19:10:00|17300.4|17296.4|17297.3|17293.3|17303.6|17299.6|17297.3|17293.3|745
1608059700000|2020-12-15 19:15:00|17294.2|17290.2|17297.3|17293.3|17297.3|17293.3|17291.1|17287.1|1558
1608060000000|2020-12-15 19:20:00|17294.2|17290.2|17295.8|17291.8|17300.4|17296.4|17294.2|17290.2|1094
1608060300000|2020-12-15 19:25:00|17294.2|17290.2|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|452
1608060600000|2020-12-15 19:30:00|17297.3|17293.3|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|443
1608060900000|2020-12-15 19:35:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|336
1608061200000|2020-12-15 19:40:00|17294.2|17290.2|17291.1|17287.1|17294.2|17290.2|17287.9|17283.9|1057
1608061500000|2020-12-15 19:45:00|17287.9|17283.9|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|1084
1608061800000|2020-12-15 19:50:00|17287.9|17283.9|17294.2|17290.2|17297.3|17293.3|17287.9|17283.9|1465
1608062100000|2020-12-15 19:55:00|17297.3|17293.3|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|1607
1608062400000|2020-12-15 20:00:00|17297.3|17293.3|17303.6|17299.6|17305.1|17301.1|17294.2|17290.2|1551
1608062700000|2020-12-15 20:05:00|17306.7|17302.7|17303.6|17299.6|17306.7|17302.7|17300.4|17296.4|733
1608063000000|2020-12-15 20:10:00|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|72
1608063300000|2020-12-15 20:15:00|17309.8|17305.8|17319.2|17315.2|17319.2|17315.2|17306.7|17302.7|1015
1608063600000|2020-12-15 20:20:00|17316.1|17312.1|17316.1|17312.1|17319.2|17315.2|17312.9|17308.9|489
1608063900000|2020-12-15 20:25:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|563
1608064200000|2020-12-15 20:30:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|403
1608064500000|2020-12-15 20:35:00|17316.1|17312.1|17316.1|17312.1|17319.2|17315.2|17316.1|17312.1|427
1608064800000|2020-12-15 20:40:00|17319.2|17315.2|17316.1|17312.1|17319.2|17315.2|17312.9|17308.9|272
1608065100000|2020-12-15 20:45:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|100
1608065400000|2020-12-15 20:50:00|17312.9|17308.9|17319.2|17315.2|17319.2|17315.2|17312.9|17308.9|364
1608065700000|2020-12-15 20:55:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17319.2|17315.2|1556
1608066000000|2020-12-15 21:00:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|644
1608066300000|2020-12-15 21:05:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|552
1608066600000|2020-12-15 21:10:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|174
1608066900000|2020-12-15 21:15:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|709
1608067200000|2020-12-15 21:20:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|195
1608067500000|2020-12-15 21:25:00|||||||||210
1608067800000|2020-12-15 21:30:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|306
1608068100000|2020-12-15 21:35:00|17328.6|17324.6|17322.3|17318.3|17328.6|17324.6|17322.3|17318.3|356
1608068400000|2020-12-15 21:40:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|118
1608068700000|2020-12-15 21:45:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|334
1608069000000|2020-12-15 21:50:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|551
1608069300000|2020-12-15 21:55:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|639
1608073200000|2020-12-15 23:00:00|17322.3|17318.3|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|202
1608073500000|2020-12-15 23:05:00|||||||||36
1608073800000|2020-12-15 23:10:00|||||||||6
1608074100000|2020-12-15 23:15:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|68
1608074400000|2020-12-15 23:20:00|17322.3|17318.3|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|137
1608074700000|2020-12-15 23:25:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17323.9|17319.9|111
1608075000000|2020-12-15 23:30:00|||||||||30
1608075300000|2020-12-15 23:35:00|||||||||74
1608075600000|2020-12-15 23:40:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|152
1608075900000|2020-12-15 23:45:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|259
1608076200000|2020-12-15 23:50:00|17319.2|17315.2|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|162
1608076500000|2020-12-15 23:55:00|17320.8|17316.8|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|105
1608076800000|2020-12-16 00:00:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|44
1608077100000|2020-12-16 00:05:00|17323.9|17319.9|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|172
1608077400000|2020-12-16 00:10:00|17323.9|17319.9|17319.2|17315.2|17325.4|17321.4|17319.2|17315.2|87
1608077700000|2020-12-16 00:15:00|17316.1|17312.1|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|107
1608078000000|2020-12-16 00:20:00|||||||||60
1608078300000|2020-12-16 00:25:00|17316.1|17312.1|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|295
1608078600000|2020-12-16 00:30:00|17322.3|17318.3|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|145
1608078900000|2020-12-16 00:35:00|17322.3|17318.3|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|29
1608079200000|2020-12-16 00:40:00|17316.1|17312.1|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|70
1608079500000|2020-12-16 00:45:00|||||||||1
1608079800000|2020-12-16 00:50:00|17316.1|17312.1|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|55
1608080100000|2020-12-16 00:55:00|||||||||51
1608080400000|2020-12-16 01:00:00|||||||||52
1608080700000|2020-12-16 01:05:00|||||||||37
1608081000000|2020-12-16 01:10:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|74
1608081300000|2020-12-16 01:15:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|86
1608081600000|2020-12-16 01:20:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|50
1608081900000|2020-12-16 01:25:00|||||||||5
1608082200000|2020-12-16 01:30:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|8
1608082500000|2020-12-16 01:35:00|17323.9|17319.9|17325.4|17321.4|17328.6|17324.6|17322.3|17318.3|57
1608082800000|2020-12-16 01:40:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|50
1608083100000|2020-12-16 01:45:00|17325.4|17321.4|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|34
1608083400000|2020-12-16 01:50:00|||||||||14
1608083700000|2020-12-16 01:55:00|||||||||33
1608084000000|2020-12-16 02:00:00|17330.1|17326.1|17331.7|17327.7|17331.7|17327.7|17330.1|17326.1|121
1608084300000|2020-12-16 02:05:00|17334.8|17330.8|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|23
1608084600000|2020-12-16 02:10:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|176
1608084900000|2020-12-16 02:15:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|119
1608085200000|2020-12-16 02:20:00|||||||||30
1608085500000|2020-12-16 02:25:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|131
1608085800000|2020-12-16 02:30:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|191
1608086100000|2020-12-16 02:35:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|157
1608086400000|2020-12-16 02:40:00|||||||||31
1608086700000|2020-12-16 02:45:00|||||||||32
1608087000000|2020-12-16 02:50:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|28
1608087300000|2020-12-16 02:55:00|||||||||17
1608087600000|2020-12-16 03:00:00|17325.4|17321.4|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|211
1608087900000|2020-12-16 03:05:00|||||||||2
1608088200000|2020-12-16 03:10:00|17330.1|17326.1|17334.8|17330.8|17334.8|17330.8|17328.6|17324.6|460
1608088500000|2020-12-16 03:15:00|17337.9|17333.9|17334.8|17330.8|17341.1|17337.1|17334.8|17330.8|439
1608088800000|2020-12-16 03:20:00|||||||||33
1608089100000|2020-12-16 03:25:00|17337.9|17333.9|17337.9|17333.9|17341.1|17337.1|17337.9|17333.9|151
1608089400000|2020-12-16 03:30:00|17334.8|17330.8|17331.7|17327.7|17337.9|17333.9|17331.7|17327.7|239
1608089700000|2020-12-16 03:35:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|159
1608090000000|2020-12-16 03:40:00|17330.1|17326.1|17331.7|17327.7|17331.7|17327.7|17330.1|17326.1|31
1608090300000|2020-12-16 03:45:00|||||||||2
1608090600000|2020-12-16 03:50:00|||||||||6
1608090900000|2020-12-16 03:55:00|17328.6|17324.6|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|233
1608091200000|2020-12-16 04:00:00|||||||||2
1608091500000|2020-12-16 04:05:00|||||||||3
1608091800000|2020-12-16 04:10:00|||||||||5
1608092100000|2020-12-16 04:15:00|||||||||3
1608092400000|2020-12-16 04:20:00|||||||||159
1608092700000|2020-12-16 04:25:00|||||||||31
1608093000000|2020-12-16 04:30:00|||||||||12
1608093300000|2020-12-16 04:35:00|||||||||8
1608093600000|2020-12-16 04:40:00|||||||||3
1608093900000|2020-12-16 04:45:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17327|17323|86
1608094200000|2020-12-16 04:50:00|17327|17323|17328.6|17324.6|17328.6|17324.6|17327|17323|138
1608094500000|2020-12-16 04:55:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|225
1608094800000|2020-12-16 05:00:00|||||||||52
1608095100000|2020-12-16 05:05:00|||||||||29
1608095400000|2020-12-16 05:10:00|||||||||83
1608095700000|2020-12-16 05:15:00|||||||||42
1608096000000|2020-12-16 05:20:00|17322.3|17318.3|17323.9|17319.9|17325.4|17321.4|17322.3|17318.3|328
1608096300000|2020-12-16 05:25:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|38
1608096600000|2020-12-16 05:30:00|17323.9|17319.9|17325.4|17321.4|17325.4|17321.4|17323.9|17319.9|19
1608096900000|2020-12-16 05:35:00|||||||||4
1608097200000|2020-12-16 05:40:00|17322.3|17318.3|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|28
1608097500000|2020-12-16 05:45:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|73
1608097800000|2020-12-16 05:50:00|||||||||5
1608098100000|2020-12-16 05:55:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|43
1608098400000|2020-12-16 06:00:00|||||||||14
1608098700000|2020-12-16 06:05:00|||||||||18
1608099000000|2020-12-16 06:10:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|157
1608099300000|2020-12-16 06:15:00|17327|17323|17325.4|17321.4|17327|17323|17325.4|17321.4|14
1608099600000|2020-12-16 06:20:00|17327|17323|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|73
1608099900000|2020-12-16 06:25:00|17325.4|17321.4|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|35
1608100200000|2020-12-16 06:30:00|17327|17323|17325.4|17321.4|17327|17323|17325.4|17321.4|33
1608100500000|2020-12-16 06:35:00|||||||||1
1608100800000|2020-12-16 06:40:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|80
1608101100000|2020-12-16 06:45:00|17319.2|17315.2|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|176
1608101400000|2020-12-16 06:50:00|||||||||28
1608101700000|2020-12-16 06:55:00|17322.3|17318.3|17320.8|17316.8|17322.3|17318.3|17320.8|17316.8|148
1608102000000|2020-12-16 07:00:00|17322.3|17318.3|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|234
1608102300000|2020-12-16 07:05:00|||||||||121
1608102600000|2020-12-16 07:10:00|17322.3|17318.3|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|232
1608102900000|2020-12-16 07:15:00|17323.9|17319.9|17331.7|17327.7|17331.7|17327.7|17322.3|17318.3|116
1608103200000|2020-12-16 07:20:00|17334.8|17330.8|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|119
1608103500000|2020-12-16 07:25:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17328.6|17324.6|278
1608103800000|2020-12-16 07:30:00|17331.7|17327.7|17328.6|17324.6|17331.7|17327.7|17325.4|17321.4|304
1608104100000|2020-12-16 07:35:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|141
1608104400000|2020-12-16 07:40:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|186
1608104700000|2020-12-16 07:45:00|17328.6|17324.6|17322.3|17318.3|17328.6|17324.6|17322.3|17318.3|67
1608105000000|2020-12-16 07:50:00|17319.2|17315.2|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|133
1608105300000|2020-12-16 07:55:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|239
1608105600000|2020-12-16 08:00:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17309.8|17305.8|980
1608105900000|2020-12-16 08:05:00|17316.1|17312.1|17316.1|17312.1|17319.2|17315.2|17309.8|17305.8|773
1608106200000|2020-12-16 08:10:00|17312.9|17308.9|17319.2|17315.2|17322.3|17318.3|17312.9|17308.9|224
1608106500000|2020-12-16 08:15:00|17316.1|17312.1|17306.7|17302.7|17316.1|17312.1|17303.6|17299.6|880
1608106800000|2020-12-16 08:20:00|17303.6|17299.6|17309.8|17305.8|17309.8|17305.8|17303.6|17299.6|249
1608107100000|2020-12-16 08:25:00|17306.7|17302.7|17303.6|17299.6|17309.8|17305.8|17303.6|17299.6|628
1608107400000|2020-12-16 08:30:00|17297.3|17293.3|17287.9|17283.9|17297.3|17293.3|17284.8|17280.8|1466
1608107700000|2020-12-16 08:35:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|712
1608108000000|2020-12-16 08:40:00|17291.1|17287.1|17294.2|17290.2|17297.3|17293.3|17287.9|17283.9|521
1608108300000|2020-12-16 08:45:00|17291.1|17287.1|17297.3|17293.3|17297.3|17293.3|17291.1|17287.1|471
1608108600000|2020-12-16 08:50:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|329
1608108900000|2020-12-16 08:55:00|17300.4|17296.4|17297.3|17293.3|17302|17298|17297.3|17293.3|139
1608109200000|2020-12-16 09:00:00|17300.4|17296.4|17297.3|17293.3|17303.6|17299.6|17297.3|17293.3|311
1608109500000|2020-12-16 09:05:00|17294.2|17290.2|17287.9|17283.9|17297.3|17293.3|17284.8|17280.8|608
1608109800000|2020-12-16 09:10:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17284.8|17280.8|550
1608110100000|2020-12-16 09:15:00|17284.8|17280.8|17287.9|17283.9|17291.1|17287.1|17284.8|17280.8|393
1608110400000|2020-12-16 09:20:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|340
1608110700000|2020-12-16 09:25:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|177
1608111000000|2020-12-16 09:30:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|202
1608111300000|2020-12-16 09:35:00|17281.7|17277.7|17287.9|17283.9|17291.1|17287.1|17281.7|17277.7|416
1608111600000|2020-12-16 09:40:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17287.9|17283.9|471
1608111900000|2020-12-16 09:45:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17289.5|17285.5|288
1608112200000|2020-12-16 09:50:00|17294.2|17290.2|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|116
1608112500000|2020-12-16 09:55:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|202
1608112800000|2020-12-16 10:00:00|17297.3|17293.3|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|160
1608113100000|2020-12-16 10:05:00|17291.1|17287.1|17287.9|17283.9|17294.2|17290.2|17287.9|17283.9|159
1608113400000|2020-12-16 10:10:00|17291.1|17287.1|17284.8|17280.8|17291.1|17287.1|17281.7|17277.7|188
1608113700000|2020-12-16 10:15:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|195
1608114000000|2020-12-16 10:20:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|200
1608114300000|2020-12-16 10:25:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|192
1608114600000|2020-12-16 10:30:00|17281.7|17277.7|17284.8|17280.8|17287.9|17283.9|17278.6|17274.6|472
1608114900000|2020-12-16 10:35:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|78
1608115200000|2020-12-16 10:40:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|464
1608115500000|2020-12-16 10:45:00|17281.7|17277.7|17294.2|17290.2|17294.2|17290.2|17281.7|17277.7|1047
1608115800000|2020-12-16 10:50:00|17291.1|17287.1|17291.1|17287.1|17294.2|17290.2|17287.9|17283.9|280
1608116100000|2020-12-16 10:55:00|17294.2|17290.2|17287.9|17283.9|17294.2|17290.2|17284.8|17280.8|591
1608116400000|2020-12-16 11:00:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17287.9|17283.9|209
1608116700000|2020-12-16 11:05:00|17292.6|17288.6|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|109
1608117000000|2020-12-16 11:10:00|17287.9|17283.9|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|305
1608117300000|2020-12-16 11:15:00|17291.1|17287.1|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|91
1608117600000|2020-12-16 11:20:00|||||||||26
1608117900000|2020-12-16 11:25:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|37
1608118200000|2020-12-16 11:30:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|240
1608118500000|2020-12-16 11:35:00|||||||||70
1608118800000|2020-12-16 11:40:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|270
1608119100000|2020-12-16 11:45:00|17298.9|17294.9|17294.2|17290.2|17298.9|17294.9|17291.1|17287.1|362
1608119400000|2020-12-16 11:50:00|17291.1|17287.1|17297.3|17293.3|17297.3|17293.3|17287.9|17283.9|490
1608119700000|2020-12-16 11:55:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|45
1608120000000|2020-12-16 12:00:00|17291.1|17287.1|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|147
1608120300000|2020-12-16 12:05:00|17287.9|17283.9|17291.1|17287.1|17294.2|17290.2|17287.9|17283.9|206
1608120600000|2020-12-16 12:10:00|17287.9|17283.9|17278.6|17274.6|17291.1|17287.1|17278.6|17274.6|603
1608120900000|2020-12-16 12:15:00|17275.4|17271.4|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|258
1608121200000|2020-12-16 12:20:00|17273.9|17269.9|17278.6|17274.6|17278.6|17274.6|17272.3|17268.3|211
1608121500000|2020-12-16 12:25:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|422
1608121800000|2020-12-16 12:30:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|592
1608122100000|2020-12-16 12:35:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|426
1608122400000|2020-12-16 12:40:00|17286.4|17282.4|17291.1|17287.1|17294.2|17290.2|17286.4|17282.4|268
1608122700000|2020-12-16 12:45:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|256
1608123000000|2020-12-16 12:50:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|91
1608123300000|2020-12-16 12:55:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|662
1608123600000|2020-12-16 13:00:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|359
1608123900000|2020-12-16 13:05:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|231
1608124200000|2020-12-16 13:10:00|17287.9|17283.9|17262.9|17258.9|17287.9|17283.9|17259.8|17255.8|1712
1608124500000|2020-12-16 13:15:00|17266.1|17262.1|17250.4|17246.4|17269.2|17265.2|17250.4|17246.4|2787
1608124800000|2020-12-16 13:20:00|17247.3|17243.3|17231.7|17227.7|17250.4|17246.4|17228.6|17224.6|3766
1608125100000|2020-12-16 13:25:00|17228.6|17224.6|17239.5|17235.5|17241.1|17237.1|17228.6|17224.6|2611
1608125400000|2020-12-16 13:30:00|17241.1|17237.1|17250.4|17246.4|17250.4|17246.4|17231.7|17227.7|3351
1608125700000|2020-12-16 13:35:00|17247.3|17243.3|17244.2|17240.2|17253.6|17249.6|17237.9|17233.9|1587
1608126000000|2020-12-16 13:40:00|17241.1|17237.1|17237.9|17233.9|17250.4|17246.4|17237.9|17233.9|800
1608126300000|2020-12-16 13:45:00|17241.1|17237.1|17228.6|17224.6|17241.1|17237.1|17222.3|17218.3|1317
1608126600000|2020-12-16 13:50:00|17225.4|17221.4|17237.9|17233.9|17237.9|17233.9|17225.4|17221.4|1575
1608126900000|2020-12-16 13:55:00|17234.8|17230.8|17225.4|17221.4|17241.1|17237.1|17225.4|17221.4|1676
1608127200000|2020-12-16 14:00:00|17222.3|17218.3|17231.7|17227.7|17231.7|17227.7|17216.1|17212.1|3265
1608127500000|2020-12-16 14:05:00|17228.6|17224.6|17225.4|17221.4|17231.7|17227.7|17225.4|17221.4|975
1608127800000|2020-12-16 14:10:00|17228.6|17224.6|17234.8|17230.8|17234.8|17230.8|17222.3|17218.3|925
1608128100000|2020-12-16 14:15:00|17231.7|17227.7|17241.1|17237.1|17241.1|17237.1|17231.7|17227.7|662
1608128400000|2020-12-16 14:20:00|17237.9|17233.9|17250.4|17246.4|17250.4|17246.4|17237.9|17233.9|873
1608128700000|2020-12-16 14:25:00|17247.3|17243.3|17241.1|17237.1|17250.4|17246.4|17241.1|17237.1|690
1608129000000|2020-12-16 14:30:00|17237.9|17233.9|17234.8|17230.8|17241.1|17237.1|17234.8|17230.8|1310
1608129300000|2020-12-16 14:35:00|17237.9|17233.9|17253.6|17249.6|17253.6|17249.6|17234.8|17230.8|706
1608129600000|2020-12-16 14:40:00|17256.7|17252.7|17272.3|17268.3|17281.7|17277.7|17253.6|17249.6|2626
1608129900000|2020-12-16 14:45:00|17269.2|17265.2|17275.4|17271.4|17275.4|17271.4|17259.8|17255.8|2898
1608130200000|2020-12-16 14:50:00|17272.3|17268.3|17278.6|17274.6|17284.8|17280.8|17266.1|17262.1|1470
1608130500000|2020-12-16 14:55:00|17275.4|17271.4|17272.3|17268.3|17281.7|17277.7|17272.3|17268.3|1204
1608130800000|2020-12-16 15:00:00|17269.2|17265.2|17278.6|17274.6|17281.7|17277.7|17266.1|17262.1|1517
1608131100000|2020-12-16 15:05:00|17275.4|17271.4|17266.1|17262.1|17275.4|17271.4|17259.8|17255.8|2185
1608131400000|2020-12-16 15:10:00|17262.9|17258.9|17275.4|17271.4|17275.4|17271.4|17259.8|17255.8|2146
1608131700000|2020-12-16 15:15:00|17278.6|17274.6|17300.4|17296.4|17300.4|17296.4|17278.6|17274.6|3071
1608132000000|2020-12-16 15:20:00|17297.3|17293.3|17294.2|17290.2|17300.4|17296.4|17291.1|17287.1|2145
1608132300000|2020-12-16 15:25:00|17291.1|17287.1|17291.1|17287.1|17297.3|17293.3|17287.9|17283.9|1842
1608132600000|2020-12-16 15:30:00|17289.5|17285.5|17297.3|17293.3|17297.3|17293.3|17289.5|17285.5|1330
1608132900000|2020-12-16 15:35:00|17300.4|17296.4|17294.2|17290.2|17300.4|17296.4|17294.2|17290.2|919
1608133200000|2020-12-16 15:40:00|17297.3|17293.3|17291.1|17287.1|17297.3|17293.3|17291.1|17287.1|1143
1608133500000|2020-12-16 15:45:00|17287.9|17283.9|17294.2|17290.2|17297.3|17293.3|17287.9|17283.9|652
1608133800000|2020-12-16 15:50:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|697
1608134100000|2020-12-16 15:55:00|17303.6|17299.6|17312.9|17308.9|17312.9|17308.9|17300.4|17296.4|1858
1608134400000|2020-12-16 16:00:00|17316.1|17312.1|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|1220
1608134700000|2020-12-16 16:05:00|17309.8|17305.8|17309.8|17305.8|17312.9|17308.9|17303.6|17299.6|1634
1608135000000|2020-12-16 16:10:00|17306.7|17302.7|17309.8|17305.8|17312.9|17308.9|17306.7|17302.7|727
1608135300000|2020-12-16 16:15:00|17306.7|17302.7|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|2424
1608135600000|2020-12-16 16:20:00|17306.7|17302.7|17297.3|17293.3|17309.8|17305.8|17297.3|17293.3|1703
1608135900000|2020-12-16 16:25:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|1071
1608136200000|2020-12-16 16:30:00|17300.4|17296.4|17297.3|17293.3|17303.6|17299.6|17297.3|17293.3|430
1608136500000|2020-12-16 16:35:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|524
1608136800000|2020-12-16 16:40:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|319
1608137100000|2020-12-16 16:45:00|17294.2|17290.2|17291.1|17287.1|17297.3|17293.3|17291.1|17287.1|1001
1608137400000|2020-12-16 16:50:00|17294.2|17290.2|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|478
1608137700000|2020-12-16 16:55:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|327
1608138000000|2020-12-16 17:00:00|17294.2|17290.2|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|283
1608138300000|2020-12-16 17:05:00|17294.2|17290.2|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|225
1608138600000|2020-12-16 17:10:00|17294.2|17290.2|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|668
1608138900000|2020-12-16 17:15:00|||||||||45
1608139200000|2020-12-16 17:20:00|17291.1|17287.1|17287.9|17283.9|17294.2|17290.2|17287.9|17283.9|584
1608139500000|2020-12-16 17:25:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17284.8|17280.8|406
1608139800000|2020-12-16 17:30:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17287.9|17283.9|305
1608140100000|2020-12-16 17:35:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|407
1608140400000|2020-12-16 17:40:00|17295.8|17291.8|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|587
1608140700000|2020-12-16 17:45:00|17294.2|17290.2|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|897
1608141000000|2020-12-16 17:50:00|17300.4|17296.4|17294.2|17290.2|17300.4|17296.4|17294.2|17290.2|632
1608141300000|2020-12-16 17:55:00|17295.8|17291.8|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|359
1608141600000|2020-12-16 18:00:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|1432
1608141900000|2020-12-16 18:05:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|226
1608142200000|2020-12-16 18:10:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17300.4|17296.4|1224
1608142500000|2020-12-16 18:15:00|17309.8|17305.8|17303.6|17299.6|17309.8|17305.8|17303.6|17299.6|681
1608142800000|2020-12-16 18:20:00|17306.7|17302.7|17300.4|17296.4|17306.7|17302.7|17300.4|17296.4|382
1608143100000|2020-12-16 18:25:00|17303.6|17299.6|17300.4|17296.4|17303.6|17299.6|17300.4|17296.4|685
1608143400000|2020-12-16 18:30:00|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|622
1608143700000|2020-12-16 18:35:00|17306.7|17302.7|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|365
1608144000000|2020-12-16 18:40:00|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|659
1608144300000|2020-12-16 18:45:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|672
1608144600000|2020-12-16 18:50:00|17303.6|17299.6|17309.8|17305.8|17312.9|17308.9|17303.6|17299.6|598
1608144900000|2020-12-16 18:55:00|17312.9|17308.9|17309.8|17305.8|17316.1|17312.1|17309.8|17305.8|1246
1608145200000|2020-12-16 19:00:00|17312.9|17308.9|17231.7|17227.7|17312.9|17308.9|17222.3|17218.3|6344
1608145500000|2020-12-16 19:05:00|17228.6|17224.6|17262.9|17258.9|17262.9|17258.9|17228.6|17224.6|3702
1608145800000|2020-12-16 19:10:00|17261.4|17257.4|17244.2|17240.2|17262.9|17258.9|17241.1|17237.1|2557
1608146100000|2020-12-16 19:15:00|17237.9|17233.9|17247.3|17243.3|17250.4|17246.4|17234.8|17230.8|1685
1608146400000|2020-12-16 19:20:00|17244.2|17240.2|17237.9|17233.9|17244.2|17240.2|17237.9|17233.9|2254
1608146700000|2020-12-16 19:25:00|17241.1|17237.1|17247.3|17243.3|17247.3|17243.3|17237.9|17233.9|1703
1608147000000|2020-12-16 19:30:00|17244.2|17240.2|17266.1|17262.1|17269.2|17265.2|17241.1|17237.1|1252
1608147300000|2020-12-16 19:35:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17253.6|17249.6|1750
1608147600000|2020-12-16 19:40:00|17264.5|17260.5|17269.2|17265.2|17269.2|17265.2|17259.8|17255.8|1398
1608147900000|2020-12-16 19:45:00|17272.3|17268.3|17275.4|17271.4|17278.6|17274.6|17262.9|17258.9|2789
1608148200000|2020-12-16 19:50:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17269.2|17265.2|766
1608148500000|2020-12-16 19:55:00|17278.6|17274.6|17300.4|17296.4|17300.4|17296.4|17272.3|17268.3|2614
1608148800000|2020-12-16 20:00:00|17297.3|17293.3|17322.3|17318.3|17322.3|17318.3|17297.3|17293.3|3549
1608149100000|2020-12-16 20:05:00|17319.2|17315.2|17303.6|17299.6|17325.4|17321.4|17300.4|17296.4|2149
1608149400000|2020-12-16 20:10:00|17306.7|17302.7|17300.4|17296.4|17306.7|17302.7|17297.3|17293.3|1662
1608149700000|2020-12-16 20:15:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17291.1|17287.1|993
1608150000000|2020-12-16 20:20:00|17297.3|17293.3|17300.4|17296.4|17306.7|17302.7|17297.3|17293.3|647
1608150300000|2020-12-16 20:25:00|17303.6|17299.6|17300.4|17296.4|17306.7|17302.7|17297.3|17293.3|560
1608150600000|2020-12-16 20:30:00|17297.3|17293.3|17294.2|17290.2|17300.4|17296.4|17284.8|17280.8|1894
1608150900000|2020-12-16 20:35:00|17297.3|17293.3|17291.1|17287.1|17300.4|17296.4|17291.1|17287.1|733
1608151200000|2020-12-16 20:40:00|17292.6|17288.6|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|547
1608151500000|2020-12-16 20:45:00|17291.1|17287.1|17284.8|17280.8|17291.1|17287.1|17284.8|17280.8|495
1608151800000|2020-12-16 20:50:00|17281.7|17277.7|17291.1|17287.1|17291.1|17287.1|17281.7|17277.7|1331
1608152100000|2020-12-16 20:55:00|17287.9|17283.9|17287.9|17283.9|17291.1|17287.1|17284.8|17280.8|1493
1608152400000|2020-12-16 21:00:00|17291.1|17287.1|17284.8|17280.8|17291.1|17287.1|17284.8|17280.8|473
1608152700000|2020-12-16 21:05:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|215
1608153000000|2020-12-16 21:10:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|1124
1608153300000|2020-12-16 21:15:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|695
1608153600000|2020-12-16 21:20:00|17300.4|17296.4|17294.2|17290.2|17300.4|17296.4|17294.2|17290.2|477
1608153900000|2020-12-16 21:25:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|247
1608154200000|2020-12-16 21:30:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|390
1608154500000|2020-12-16 21:35:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|283
1608154800000|2020-12-16 21:40:00|17303.6|17299.6|17300.4|17296.4|17303.6|17299.6|17300.4|17296.4|259
1608155100000|2020-12-16 21:45:00|17303.6|17299.6|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|629
1608155400000|2020-12-16 21:50:00|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|132
1608155700000|2020-12-16 21:55:00|17303.6|17299.6|17300.4|17296.4|17306.7|17302.7|17300.4|17296.4|543
1608159600000|2020-12-16 23:00:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17302|17298|178
1608159900000|2020-12-16 23:05:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|39
1608160200000|2020-12-16 23:10:00|17303.6|17299.6|17303.6|17299.6|17305.1|17301.1|17303.6|17299.6|62
1608160500000|2020-12-16 23:15:00|17300.4|17296.4|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|145
1608160800000|2020-12-16 23:20:00|||||||||2
1608161100000|2020-12-16 23:25:00|||||||||3
1608161400000|2020-12-16 23:30:00|17302|17298|17300.4|17296.4|17303.6|17299.6|17300.4|17296.4|42
1608161700000|2020-12-16 23:35:00|17298.9|17294.9|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|103
1608162000000|2020-12-16 23:40:00|17297.3|17293.3|17297.3|17293.3|17298.9|17294.9|17297.3|17293.3|29
1608162300000|2020-12-16 23:45:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|50
1608162600000|2020-12-16 23:50:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|41
1608162900000|2020-12-16 23:55:00|||||||||249
1608163200000|2020-12-17 00:00:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|96
1608163500000|2020-12-17 00:05:00|17294.2|17290.2|17294.2|17290.2|17300.4|17296.4|17294.2|17290.2|144
1608163800000|2020-12-17 00:10:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|147
1608164100000|2020-12-17 00:15:00|17291.1|17287.1|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|78
1608164400000|2020-12-17 00:20:00|17287.9|17283.9|17287.9|17283.9|17294.2|17290.2|17287.9|17283.9|159
1608164700000|2020-12-17 00:25:00|17289.5|17285.5|17284.8|17280.8|17291.1|17287.1|17284.8|17280.8|50
1608165000000|2020-12-17 00:30:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|173
1608165300000|2020-12-17 00:35:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|52
1608165600000|2020-12-17 00:40:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|204
1608165900000|2020-12-17 00:45:00|17280.1|17276.1|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|234
1608166200000|2020-12-17 00:50:00|17278.6|17274.6|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|210
1608166500000|2020-12-17 00:55:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|80
1608166800000|2020-12-17 01:00:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|79
1608167100000|2020-12-17 01:05:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|133
1608167400000|2020-12-17 01:10:00|17277|17273|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|51
1608167700000|2020-12-17 01:15:00|17278.6|17274.6|17269.2|17265.2|17278.6|17274.6|17269.2|17265.2|174
1608168000000|2020-12-17 01:20:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|591
1608168300000|2020-12-17 01:25:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|136
1608168600000|2020-12-17 01:30:00|17269.2|17265.2|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|55
1608168900000|2020-12-17 01:35:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|52
1608169200000|2020-12-17 01:40:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|68
1608169500000|2020-12-17 01:45:00|17269.2|17265.2|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|73
1608169800000|2020-12-17 01:50:00|17275.4|17271.4|17278.6|17274.6|17281.7|17277.7|17275.4|17271.4|326
1608170100000|2020-12-17 01:55:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|153
1608170400000|2020-12-17 02:00:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|93
1608170700000|2020-12-17 02:05:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|127
1608171000000|2020-12-17 02:10:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|68
1608171300000|2020-12-17 02:15:00|17277|17273|17275.4|17271.4|17277|17273|17272.3|17268.3|85
1608171600000|2020-12-17 02:20:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|94
1608171900000|2020-12-17 02:25:00|||||||||94
1608172200000|2020-12-17 02:30:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|44
1608172500000|2020-12-17 02:35:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|94
1608172800000|2020-12-17 02:40:00|||||||||18
1608173100000|2020-12-17 02:45:00|||||||||34
1608173400000|2020-12-17 02:50:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|32
1608173700000|2020-12-17 02:55:00|||||||||20
1608174000000|2020-12-17 03:00:00|||||||||1
1608174300000|2020-12-17 03:05:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|9
1608174600000|2020-12-17 03:10:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|227
1608174900000|2020-12-17 03:15:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|42
1608175200000|2020-12-17 03:20:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|128
1608175500000|2020-12-17 03:25:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|53
1608175800000|2020-12-17 03:30:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|181
1608176100000|2020-12-17 03:35:00|17280.1|17276.1|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|183
1608176400000|2020-12-17 03:40:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|156
1608176700000|2020-12-17 03:45:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|19
1608177000000|2020-12-17 03:50:00|||||||||7
1608177300000|2020-12-17 03:55:00|17287.9|17283.9|17287.9|17283.9|17294.2|17290.2|17287.9|17283.9|665
1608177600000|2020-12-17 04:00:00|17291.1|17287.1|17292.6|17288.6|17292.6|17288.6|17291.1|17287.1|283
1608177900000|2020-12-17 04:05:00|17294.2|17290.2|17297.3|17293.3|17297.3|17293.3|17291.1|17287.1|332
1608178200000|2020-12-17 04:10:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|60
1608178500000|2020-12-17 04:15:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|47
1608178800000|2020-12-17 04:20:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|13
1608179100000|2020-12-17 04:25:00|||||||||35
1608179400000|2020-12-17 04:30:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|103
1608179700000|2020-12-17 04:35:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|67
1608180000000|2020-12-17 04:40:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|28
1608180300000|2020-12-17 04:45:00|||||||||7
1608180600000|2020-12-17 04:50:00|||||||||9
1608180900000|2020-12-17 04:55:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|29
1608181200000|2020-12-17 05:00:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|39
1608181500000|2020-12-17 05:05:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|28
1608181800000|2020-12-17 05:10:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|32
1608182100000|2020-12-17 05:15:00|||||||||6
1608182400000|2020-12-17 05:20:00|17289.5|17285.5|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|30
1608182700000|2020-12-17 05:25:00|||||||||24
1608183000000|2020-12-17 05:30:00|||||||||31
1608183300000|2020-12-17 05:35:00|17287.9|17283.9|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|75
1608183600000|2020-12-17 05:40:00|||||||||4
1608183900000|2020-12-17 05:45:00|||||||||76
1608184200000|2020-12-17 05:50:00|17286.4|17282.4|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|146
1608184500000|2020-12-17 05:55:00|||||||||13
1608184800000|2020-12-17 06:00:00|||||||||13
1608185100000|2020-12-17 06:05:00|17286.4|17282.4|17284.8|17280.8|17286.4|17282.4|17284.8|17280.8|80
1608185400000|2020-12-17 06:10:00|||||||||48
1608185700000|2020-12-17 06:15:00|||||||||73
1608186000000|2020-12-17 06:20:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|50
1608186300000|2020-12-17 06:25:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|36
1608186600000|2020-12-17 06:30:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|203
1608186900000|2020-12-17 06:35:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|14
1608187200000|2020-12-17 06:40:00|||||||||13
1608187500000|2020-12-17 06:45:00|17291.1|17287.1|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|200
1608187800000|2020-12-17 06:50:00|17295.8|17291.8|17294.2|17290.2|17295.8|17291.8|17294.2|17290.2|208
1608188100000|2020-12-17 06:55:00|17292.6|17288.6|17291.1|17287.1|17294.2|17290.2|17287.9|17283.9|202
1608188400000|2020-12-17 07:00:00|17294.2|17290.2|17284.8|17280.8|17294.2|17290.2|17281.7|17277.7|208
1608188700000|2020-12-17 07:05:00|17286.4|17282.4|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|137
1608189000000|2020-12-17 07:10:00|17284.8|17280.8|17281.7|17277.7|17287.9|17283.9|17281.7|17277.7|244
1608189300000|2020-12-17 07:15:00|17278.6|17274.6|17284.8|17280.8|17287.9|17283.9|17278.6|17274.6|324
1608189600000|2020-12-17 07:20:00|17281.7|17277.7|17275.4|17271.4|17284.8|17280.8|17275.4|17271.4|171
1608189900000|2020-12-17 07:25:00|17273.9|17269.9|17269.2|17265.2|17275.4|17271.4|17269.2|17265.2|841
1608190200000|2020-12-17 07:30:00|17272.3|17268.3|17266.1|17262.1|17272.3|17268.3|17262.9|17258.9|504
1608190500000|2020-12-17 07:35:00|17262.9|17258.9|17266.1|17262.1|17269.2|17265.2|17262.9|17258.9|366
1608190800000|2020-12-17 07:40:00|17269.2|17265.2|17266.1|17262.1|17269.2|17265.2|17262.9|17258.9|167
1608191100000|2020-12-17 07:45:00|17262.9|17258.9|17266.1|17262.1|17269.2|17265.2|17262.9|17258.9|216
1608191400000|2020-12-17 07:50:00|17262.9|17258.9|17266.1|17262.1|17269.2|17265.2|17262.9|17258.9|86
1608191700000|2020-12-17 07:55:00|17269.2|17265.2|17266.1|17262.1|17269.2|17265.2|17266.1|17262.1|247
1608192000000|2020-12-17 08:00:00|17269.2|17265.2|17269.2|17265.2|17272.3|17268.3|17259.8|17255.8|492
1608192300000|2020-12-17 08:05:00|17272.3|17268.3|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|315
1608192600000|2020-12-17 08:10:00|17272.3|17268.3|17275.4|17271.4|17278.6|17274.6|17269.2|17265.2|182
1608192900000|2020-12-17 08:15:00|17278.6|17274.6|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|193
1608193200000|2020-12-17 08:20:00|17277|17273|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|239
1608193500000|2020-12-17 08:25:00|17278.6|17274.6|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|157
1608193800000|2020-12-17 08:30:00|17278.6|17274.6|17284.8|17280.8|17287.9|17283.9|17278.6|17274.6|359
1608194100000|2020-12-17 08:35:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|161
1608194400000|2020-12-17 08:40:00|17287.9|17283.9|17291.1|17287.1|17291.1|17287.1|17281.7|17277.7|216
1608194700000|2020-12-17 08:45:00|17287.9|17283.9|17291.1|17287.1|17294.2|17290.2|17287.9|17283.9|368
1608195000000|2020-12-17 08:50:00|17294.2|17290.2|17291.1|17287.1|17297.3|17293.3|17291.1|17287.1|211
1608195300000|2020-12-17 08:55:00|17287.9|17283.9|17294.2|17290.2|17294.2|17290.2|17287.9|17283.9|420
1608195600000|2020-12-17 09:00:00|17291.1|17287.1|17291.1|17287.1|17297.3|17293.3|17291.1|17287.1|263
1608195900000|2020-12-17 09:05:00|17294.2|17290.2|17287.9|17283.9|17294.2|17290.2|17287.9|17283.9|173
1608196200000|2020-12-17 09:10:00|17289.5|17285.5|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|85
1608196500000|2020-12-17 09:15:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|37
1608196800000|2020-12-17 09:20:00|17297.3|17293.3|17287.9|17283.9|17297.3|17293.3|17287.9|17283.9|254
1608197100000|2020-12-17 09:25:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|135
1608197400000|2020-12-17 09:30:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|135
1608197700000|2020-12-17 09:35:00|17294.2|17290.2|17287.9|17283.9|17294.2|17290.2|17287.9|17283.9|151
1608198000000|2020-12-17 09:40:00|17289.5|17285.5|17287.9|17283.9|17291.1|17287.1|17284.8|17280.8|405
1608198300000|2020-12-17 09:45:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|37
1608198600000|2020-12-17 09:50:00|17294.2|17290.2|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|193
1608198900000|2020-12-17 09:55:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|157
1608199200000|2020-12-17 10:00:00|17294.2|17290.2|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|392
1608199500000|2020-12-17 10:05:00|17291.1|17287.1|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|83
1608199800000|2020-12-17 10:10:00|17294.2|17290.2|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|98
1608200100000|2020-12-17 10:15:00|17287.9|17283.9|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|211
1608200400000|2020-12-17 10:20:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|14
1608200700000|2020-12-17 10:25:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|129
1608201000000|2020-12-17 10:30:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|84
1608201300000|2020-12-17 10:35:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|58
1608201600000|2020-12-17 10:40:00|||||||||5
1608201900000|2020-12-17 10:45:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|58
1608202200000|2020-12-17 10:50:00|||||||||25
1608202500000|2020-12-17 10:55:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|126
1608202800000|2020-12-17 11:00:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|145
1608203100000|2020-12-17 11:05:00|17284.8|17280.8|17281.7|17277.7|17287.9|17283.9|17278.6|17274.6|367
1608203400000|2020-12-17 11:10:00|17280.1|17276.1|17281.7|17277.7|17284.8|17280.8|17278.6|17274.6|137
1608203700000|2020-12-17 11:15:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|405
1608204000000|2020-12-17 11:20:00|||||||||16
1608204300000|2020-12-17 11:25:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|548
1608204600000|2020-12-17 11:30:00|17281.7|17277.7|17287.9|17283.9|17287.9|17283.9|17281.7|17277.7|210
1608204900000|2020-12-17 11:35:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|135
1608205200000|2020-12-17 11:40:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|125
1608205500000|2020-12-17 11:45:00|17287.9|17283.9|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|71
1608205800000|2020-12-17 11:50:00|17287.9|17283.9|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|177
1608206100000|2020-12-17 11:55:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|161
1608206400000|2020-12-17 12:00:00|17291.1|17287.1|17284.8|17280.8|17291.1|17287.1|17284.8|17280.8|319
1608206700000|2020-12-17 12:05:00|17281.7|17277.7|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|352
1608207000000|2020-12-17 12:10:00|17287.9|17283.9|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|212
1608207300000|2020-12-17 12:15:00|17291.1|17287.1|17284.8|17280.8|17291.1|17287.1|17284.8|17280.8|138
1608207600000|2020-12-17 12:20:00|17287.9|17283.9|17291.1|17287.1|17291.1|17287.1|17284.8|17280.8|81
1608207900000|2020-12-17 12:25:00|17292.6|17288.6|17300.4|17296.4|17303.6|17299.6|17291.1|17287.1|594
1608208200000|2020-12-17 12:30:00|17303.6|17299.6|17300.4|17296.4|17303.6|17299.6|17297.3|17293.3|591
1608208500000|2020-12-17 12:35:00|17303.6|17299.6|17306.7|17302.7|17309.8|17305.8|17300.4|17296.4|1376
1608208800000|2020-12-17 12:40:00|17309.8|17305.8|17303.6|17299.6|17309.8|17305.8|17303.6|17299.6|151
1608209100000|2020-12-17 12:45:00|17300.4|17296.4|17303.6|17299.6|17306.7|17302.7|17297.3|17293.3|1206
1608209400000|2020-12-17 12:50:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|116
1608209700000|2020-12-17 12:55:00|17303.6|17299.6|17297.3|17293.3|17303.6|17299.6|17297.3|17293.3|336
1608210000000|2020-12-17 13:00:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|789
1608210300000|2020-12-17 13:05:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|563
1608210600000|2020-12-17 13:10:00|17294.2|17290.2|17300.4|17296.4|17306.7|17302.7|17294.2|17290.2|781
1608210900000|2020-12-17 13:15:00|17297.3|17293.3|17303.6|17299.6|17306.7|17302.7|17297.3|17293.3|564
1608211200000|2020-12-17 13:20:00|17300.4|17296.4|17278.6|17274.6|17300.4|17296.4|17272.3|17268.3|2185
1608211500000|2020-12-17 13:25:00|17275.4|17271.4|17278.6|17274.6|17284.8|17280.8|17275.4|17271.4|1154
1608211800000|2020-12-17 13:30:00|17281.7|17277.7|17291.1|17287.1|17294.2|17290.2|17280.1|17276.1|1344
1608212100000|2020-12-17 13:35:00|17287.9|17283.9|17316.1|17312.1|17316.1|17312.1|17287.9|17283.9|1053
1608212400000|2020-12-17 13:40:00|17312.9|17308.9|17316.1|17312.1|17322.3|17318.3|17309.8|17305.8|2275
1608212700000|2020-12-17 13:45:00|17319.2|17315.2|17316.1|17312.1|17322.3|17318.3|17306.7|17302.7|927
1608213000000|2020-12-17 13:50:00|17319.2|17315.2|17331.7|17327.7|17331.7|17327.7|17316.1|17312.1|1156
1608213300000|2020-12-17 13:55:00|17334.8|17330.8|17337.9|17333.9|17347.3|17343.3|17331.7|17327.7|2465
1608213600000|2020-12-17 14:00:00|17341.1|17337.1|17344.2|17340.2|17344.2|17340.2|17334.8|17330.8|1951
1608213900000|2020-12-17 14:05:00|17341.1|17337.1|17350.4|17346.4|17353.6|17349.6|17341.1|17337.1|1513
1608214200000|2020-12-17 14:10:00|17353.6|17349.6|17359.8|17355.8|17362.9|17358.9|17347.3|17343.3|2448
1608214500000|2020-12-17 14:15:00|17362.9|17358.9|17350.4|17346.4|17366.1|17362.1|17350.4|17346.4|5112
1608214800000|2020-12-17 14:20:00|17353.6|17349.6|17350.4|17346.4|17355.1|17351.1|17350.4|17346.4|1161
1608215100000|2020-12-17 14:25:00|17347.3|17343.3|17344.2|17340.2|17350.4|17346.4|17344.2|17340.2|1229
1608215400000|2020-12-17 14:30:00|17347.3|17343.3|17341.1|17337.1|17353.6|17349.6|17341.1|17337.1|1595
1608215700000|2020-12-17 14:35:00|17344.2|17340.2|17341.1|17337.1|17347.3|17343.3|17341.1|17337.1|1562
1608216000000|2020-12-17 14:40:00|17337.9|17333.9|17347.3|17343.3|17350.4|17346.4|17337.9|17333.9|691
1608216300000|2020-12-17 14:45:00|17350.4|17346.4|17347.3|17343.3|17350.4|17346.4|17347.3|17343.3|876
1608216600000|2020-12-17 14:50:00|17350.4|17346.4|17347.3|17343.3|17350.4|17346.4|17344.2|17340.2|1079
1608216900000|2020-12-17 14:55:00|17344.2|17340.2|17347.3|17343.3|17347.3|17343.3|17344.2|17340.2|384
1608217200000|2020-12-17 15:00:00|17344.2|17340.2|17353.6|17349.6|17353.6|17349.6|17344.2|17340.2|874
1608217500000|2020-12-17 15:05:00|17350.4|17346.4|17356.7|17352.7|17356.7|17352.7|17350.4|17346.4|881
1608217800000|2020-12-17 15:10:00|17359.8|17355.8|17359.8|17355.8|17359.8|17355.8|17356.7|17352.7|729
1608218100000|2020-12-17 15:15:00|17362.9|17358.9|17353.6|17349.6|17366.1|17362.1|17353.6|17349.6|1195
1608218400000|2020-12-17 15:20:00|17356.7|17352.7|17366.1|17362.1|17366.1|17362.1|17353.6|17349.6|794
1608218700000|2020-12-17 15:25:00|17369.2|17365.2|17362.9|17358.9|17369.2|17365.2|17356.7|17352.7|1778
1608219000000|2020-12-17 15:30:00|17366.1|17362.1|17350.4|17346.4|17369.2|17365.2|17347.3|17343.3|2994
1608219300000|2020-12-17 15:35:00|17347.3|17343.3|17344.2|17340.2|17347.3|17343.3|17341.1|17337.1|1693
1608219600000|2020-12-17 15:40:00|17347.3|17343.3|17353.6|17349.6|17353.6|17349.6|17347.3|17343.3|909
1608219900000|2020-12-17 15:45:00|17350.4|17346.4|17347.3|17343.3|17356.7|17352.7|17344.2|17340.2|810
1608220200000|2020-12-17 15:50:00|17344.2|17340.2|17344.2|17340.2|17350.4|17346.4|17342.6|17338.6|635
1608220500000|2020-12-17 15:55:00|17341.1|17337.1|17337.9|17333.9|17344.2|17340.2|17334.8|17330.8|813
1608220800000|2020-12-17 16:00:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17334.8|17330.8|671
1608221100000|2020-12-17 16:05:00|17334.8|17330.8|17325.4|17321.4|17334.8|17330.8|17325.4|17321.4|1533
1608221400000|2020-12-17 16:10:00|17323.9|17319.9|17312.9|17308.9|17325.4|17321.4|17309.8|17305.8|1710
1608221700000|2020-12-17 16:15:00|17309.8|17305.8|17306.7|17302.7|17312.9|17308.9|17303.6|17299.6|1227
1608222000000|2020-12-17 16:20:00|17309.8|17305.8|17309.8|17305.8|17316.1|17312.1|17306.7|17302.7|1850
1608222300000|2020-12-17 16:25:00|17306.7|17302.7|17303.6|17299.6|17312.9|17308.9|17300.4|17296.4|1071
1608222600000|2020-12-17 16:30:00|17300.4|17296.4|17303.6|17299.6|17306.7|17302.7|17300.4|17296.4|1599
1608222900000|2020-12-17 16:35:00|17300.4|17296.4|17294.2|17290.2|17300.4|17296.4|17294.2|17290.2|1343
1608223200000|2020-12-17 16:40:00|17291.1|17287.1|17269.2|17265.2|17291.1|17287.1|17262.9|17258.9|4899
1608223500000|2020-12-17 16:45:00|17272.3|17268.3|17256.7|17252.7|17272.3|17268.3|17250.4|17246.4|3054
1608223800000|2020-12-17 16:50:00|17253.6|17249.6|17259.8|17255.8|17266.1|17262.1|17253.6|17249.6|2898
1608224100000|2020-12-17 16:55:00|17256.7|17252.7|17241.1|17237.1|17256.7|17252.7|17241.1|17237.1|2402
1608224400000|2020-12-17 17:00:00|17244.2|17240.2|17247.3|17243.3|17253.6|17249.6|17241.1|17237.1|1755
1608224700000|2020-12-17 17:05:00|17244.2|17240.2|17237.9|17233.9|17247.3|17243.3|17231.7|17227.7|2097
1608225000000|2020-12-17 17:10:00|17234.8|17230.8|17244.2|17240.2|17247.3|17243.3|17234.8|17230.8|1403
1608225300000|2020-12-17 17:15:00|17241.1|17237.1|17237.9|17233.9|17244.2|17240.2|17231.7|17227.7|852
1608225600000|2020-12-17 17:20:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17237.9|17233.9|1266
1608225900000|2020-12-17 17:25:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|594
1608226200000|2020-12-17 17:30:00|17244.2|17240.2|17237.9|17233.9|17244.2|17240.2|17237.9|17233.9|485
1608226500000|2020-12-17 17:35:00|17234.8|17230.8|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|467
1608226800000|2020-12-17 17:40:00|17231.7|17227.7|17244.2|17240.2|17244.2|17240.2|17230.1|17226.1|958
1608227100000|2020-12-17 17:45:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|968
1608227400000|2020-12-17 17:50:00|17244.2|17240.2|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|124
1608227700000|2020-12-17 17:55:00|17244.2|17240.2|17247.3|17243.3|17250.4|17246.4|17244.2|17240.2|400
1608228000000|2020-12-17 18:00:00|17250.4|17246.4|17253.6|17249.6|17256.7|17252.7|17247.3|17243.3|1196
1608228300000|2020-12-17 18:05:00|17250.4|17246.4|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|312
1608228600000|2020-12-17 18:10:00|17253.6|17249.6|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|836
1608228900000|2020-12-17 18:15:00|17253.6|17249.6|17250.4|17246.4|17256.7|17252.7|17250.4|17246.4|379
1608229200000|2020-12-17 18:20:00|17253.6|17249.6|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|40
1608229500000|2020-12-17 18:25:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|191
1608229800000|2020-12-17 18:30:00|17247.3|17243.3|17253.6|17249.6|17253.6|17249.6|17247.3|17243.3|724
1608230100000|2020-12-17 18:35:00|17256.7|17252.7|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|437
1608230400000|2020-12-17 18:40:00|17253.6|17249.6|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|522
1608230700000|2020-12-17 18:45:00|17253.6|17249.6|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|311
1608231000000|2020-12-17 18:50:00|17256.7|17252.7|17247.3|17243.3|17256.7|17252.7|17247.3|17243.3|487
1608231300000|2020-12-17 18:55:00|17250.4|17246.4|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|159
1608231600000|2020-12-17 19:00:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|600
1608231900000|2020-12-17 19:05:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|1082
1608232200000|2020-12-17 19:10:00|17237.9|17233.9|17247.3|17243.3|17247.3|17243.3|17237.9|17233.9|710
1608232500000|2020-12-17 19:15:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|525
1608232800000|2020-12-17 19:20:00|17247.3|17243.3|17253.6|17249.6|17256.7|17252.7|17247.3|17243.3|830
1608233100000|2020-12-17 19:25:00|17256.7|17252.7|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|494
1608233400000|2020-12-17 19:30:00|17253.6|17249.6|17253.6|17249.6|17256.7|17252.7|17250.4|17246.4|455
1608233700000|2020-12-17 19:35:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|1474
1608234000000|2020-12-17 19:40:00|17250.4|17246.4|17259.8|17255.8|17259.8|17255.8|17250.4|17246.4|703
1608234300000|2020-12-17 19:45:00|17256.7|17252.7|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|1014
1608234600000|2020-12-17 19:50:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|1365
1608234900000|2020-12-17 19:55:00|17262.9|17258.9|17266.1|17262.1|17269.2|17265.2|17262.9|17258.9|2337
1608235200000|2020-12-17 20:00:00|17262.9|17258.9|17259.8|17255.8|17269.2|17265.2|17256.7|17252.7|1712
1608235500000|2020-12-17 20:05:00|17256.7|17252.7|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|549
1608235800000|2020-12-17 20:10:00|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|761
1608236100000|2020-12-17 20:15:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|176
1608236400000|2020-12-17 20:20:00|17256.7|17252.7|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|290
1608236700000|2020-12-17 20:25:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17253.6|17249.6|566
1608237000000|2020-12-17 20:30:00|17262.9|17258.9|17256.7|17252.7|17262.9|17258.9|17256.7|17252.7|461
1608237300000|2020-12-17 20:35:00|17253.6|17249.6|17247.3|17243.3|17253.6|17249.6|17244.2|17240.2|1302
1608237600000|2020-12-17 20:40:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|167
1608237900000|2020-12-17 20:45:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|446
1608238200000|2020-12-17 20:50:00|17253.6|17249.6|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|574
1608238500000|2020-12-17 20:55:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|504
1608238800000|2020-12-17 21:00:00|17253.6|17249.6|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|576
1608239100000|2020-12-17 21:05:00|17259.8|17255.8|17253.6|17249.6|17259.8|17255.8|17253.6|17249.6|570
1608239400000|2020-12-17 21:10:00|17256.7|17252.7|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|406
1608239700000|2020-12-17 21:15:00|||||||||37
1608240000000|2020-12-17 21:20:00|||||||||87
1608240300000|2020-12-17 21:25:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|63
1608240600000|2020-12-17 21:30:00|17253.6|17249.6|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|132
1608240900000|2020-12-17 21:35:00|17247.3|17243.3|17253.6|17249.6|17253.6|17249.6|17247.3|17243.3|257
1608241200000|2020-12-17 21:40:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|303
1608241500000|2020-12-17 21:45:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|544
1608241800000|2020-12-17 21:50:00|||||||||271
1608242100000|2020-12-17 21:55:00|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|498
1608246000000|2020-12-17 23:00:00|17256.7|17252.7|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|172
1608246300000|2020-12-17 23:05:00|17253.6|17249.6|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|248
1608246600000|2020-12-17 23:10:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|280
1608246900000|2020-12-17 23:15:00|||||||||20
1608247200000|2020-12-17 23:20:00|||||||||76
1608247500000|2020-12-17 23:25:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|31
1608247800000|2020-12-17 23:30:00|||||||||29
1608248100000|2020-12-17 23:35:00|17261.4|17257.4|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|169
1608248400000|2020-12-17 23:40:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|199
1608248700000|2020-12-17 23:45:00|||||||||61
1608249000000|2020-12-17 23:50:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|216
1608249300000|2020-12-17 23:55:00|||||||||51
1608249600000|2020-12-18 00:00:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|61
1608249900000|2020-12-18 00:05:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|165
1608250200000|2020-12-18 00:10:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|51
1608250500000|2020-12-18 00:15:00|||||||||19
1608250800000|2020-12-18 00:20:00|17264.5|17260.5|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|92
1608251100000|2020-12-18 00:25:00|17259.8|17255.8|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|71
1608251400000|2020-12-18 00:30:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|57
1608251700000|2020-12-18 00:35:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|175
1608252000000|2020-12-18 00:40:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|51
1608252300000|2020-12-18 00:45:00|17259.8|17255.8|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|25
1608252600000|2020-12-18 00:50:00|17264.5|17260.5|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|58
1608252900000|2020-12-18 00:55:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|29
1608253200000|2020-12-18 01:00:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|228
1608253500000|2020-12-18 01:05:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|49
1608253800000|2020-12-18 01:10:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|20
1608254100000|2020-12-18 01:15:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|14
1608254400000|2020-12-18 01:20:00|||||||||36
1608254700000|2020-12-18 01:25:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|65
1608255000000|2020-12-18 01:30:00|17272.3|17268.3|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|161
1608255300000|2020-12-18 01:35:00|17270.8|17266.8|17272.3|17268.3|17272.3|17268.3|17270.8|17266.8|66
1608255600000|2020-12-18 01:40:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|54
1608255900000|2020-12-18 01:45:00|17267.6|17263.6|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|99
1608256200000|2020-12-18 01:50:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17270.8|17266.8|75
1608256500000|2020-12-18 01:55:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|26
1608256800000|2020-12-18 02:00:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17269.2|17265.2|384
1608257100000|2020-12-18 02:05:00|||||||||209
1608257400000|2020-12-18 02:10:00|17278.6|17274.6|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|744
1608257700000|2020-12-18 02:15:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|252
1608258000000|2020-12-18 02:20:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|96
1608258300000|2020-12-18 02:25:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|271
1608258600000|2020-12-18 02:30:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|39
1608258900000|2020-12-18 02:35:00|||||||||7
1608259200000|2020-12-18 02:40:00|||||||||18
1608259500000|2020-12-18 02:45:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|58
1608259800000|2020-12-18 02:50:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|63
1608260100000|2020-12-18 02:55:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|46
1608260400000|2020-12-18 03:00:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|32
1608260700000|2020-12-18 03:05:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|133
1608261000000|2020-12-18 03:10:00|17280.1|17276.1|17278.6|17274.6|17280.1|17276.1|17278.6|17274.6|96
1608261300000|2020-12-18 03:15:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|34
1608261600000|2020-12-18 03:20:00|17273.9|17269.9|17272.3|17268.3|17273.9|17269.9|17272.3|17268.3|15
1608261900000|2020-12-18 03:25:00|17266.1|17262.1|17275.4|17271.4|17278.6|17274.6|17266.1|17262.1|167
1608262200000|2020-12-18 03:30:00|17278.6|17274.6|17277|17273|17278.6|17274.6|17277|17273|78
1608262500000|2020-12-18 03:35:00|17278.6|17274.6|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|35
1608262800000|2020-12-18 03:40:00|17278.6|17274.6|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|53
1608263100000|2020-12-18 03:45:00|17273.9|17269.9|17275.4|17271.4|17275.4|17271.4|17273.9|17269.9|11
1608263400000|2020-12-18 03:50:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|30
1608263700000|2020-12-18 03:55:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|417
1608264000000|2020-12-18 04:00:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|144
1608264300000|2020-12-18 04:05:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|46
1608264600000|2020-12-18 04:10:00|||||||||10
1608264900000|2020-12-18 04:15:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|10
1608265200000|2020-12-18 04:20:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|24
1608265500000|2020-12-18 04:25:00|||||||||9
1608265800000|2020-12-18 04:30:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|10
1608266100000|2020-12-18 04:35:00|||||||||17
1608266400000|2020-12-18 04:40:00|||||||||20
1608266700000|2020-12-18 04:45:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|58
1608267000000|2020-12-18 04:50:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|12
1608267300000|2020-12-18 04:55:00|17277|17273|17278.6|17274.6|17278.6|17274.6|17277|17273|17
1608267600000|2020-12-18 05:00:00|17277|17273|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|18
1608267900000|2020-12-18 05:05:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|57
1608268200000|2020-12-18 05:10:00|17280.1|17276.1|17284.8|17280.8|17287.9|17283.9|17280.1|17276.1|233
1608268500000|2020-12-18 05:15:00|17287.9|17283.9|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|277
1608268800000|2020-12-18 05:20:00|17289.5|17285.5|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|167
1608269100000|2020-12-18 05:25:00|17294.2|17290.2|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|1145
1608269400000|2020-12-18 05:30:00|17295.8|17291.8|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|50
1608269700000|2020-12-18 05:35:00|||||||||10
1608270000000|2020-12-18 05:40:00|||||||||7
1608270300000|2020-12-18 05:45:00|||||||||29
1608270600000|2020-12-18 05:50:00|||||||||6
1608270900000|2020-12-18 05:55:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|201
1608271200000|2020-12-18 06:00:00|||||||||155
1608271500000|2020-12-18 06:05:00|17303.6|17299.6|17303.6|17299.6|17305.1|17301.1|17303.6|17299.6|155
1608271800000|2020-12-18 06:10:00|17305.1|17301.1|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|306
1608272100000|2020-12-18 06:15:00|17306.7|17302.7|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|125
1608272400000|2020-12-18 06:20:00|||||||||49
1608272700000|2020-12-18 06:25:00|||||||||68
1608273000000|2020-12-18 06:30:00|17300.4|17296.4|17300.4|17296.4|17303.6|17299.6|17300.4|17296.4|262
1608273300000|2020-12-18 06:35:00|||||||||61
1608273600000|2020-12-18 06:40:00|17303.6|17299.6|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|158
1608273900000|2020-12-18 06:45:00|17300.4|17296.4|17300.4|17296.4|17302|17298|17300.4|17296.4|94
1608274200000|2020-12-18 06:50:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|99
1608274500000|2020-12-18 06:55:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|134
1608274800000|2020-12-18 07:00:00|17294.2|17290.2|17300.4|17296.4|17303.6|17299.6|17294.2|17290.2|158
1608275100000|2020-12-18 07:05:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|110
1608275400000|2020-12-18 07:10:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|79
1608275700000|2020-12-18 07:15:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|40
1608276000000|2020-12-18 07:20:00|||||||||62
1608276300000|2020-12-18 07:25:00|17300.4|17296.4|17294.2|17290.2|17303.6|17299.6|17291.1|17287.1|572
1608276600000|2020-12-18 07:30:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|345
1608276900000|2020-12-18 07:35:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|122
1608277200000|2020-12-18 07:40:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|254
1608277500000|2020-12-18 07:45:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|116
1608277800000|2020-12-18 07:50:00|17281.7|17277.7|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|118
1608278100000|2020-12-18 07:55:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|197
1608278400000|2020-12-18 08:00:00|17287.9|17283.9|17287.9|17283.9|17300.4|17296.4|17284.8|17280.8|714
1608278700000|2020-12-18 08:05:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|352
1608279000000|2020-12-18 08:10:00|17283.3|17279.3|17278.6|17274.6|17284.8|17280.8|17278.6|17274.6|292
1608279300000|2020-12-18 08:15:00|17275.4|17271.4|17269.2|17265.2|17278.6|17274.6|17266.1|17262.1|491
1608279600000|2020-12-18 08:20:00|17266.1|17262.1|17266.1|17262.1|17269.2|17265.2|17262.9|17258.9|684
1608279900000|2020-12-18 08:25:00|17262.9|17258.9|17256.7|17252.7|17262.9|17258.9|17253.6|17249.6|443
1608280200000|2020-12-18 08:30:00|17253.6|17249.6|17250.4|17246.4|17256.7|17252.7|17250.4|17246.4|952
1608280500000|2020-12-18 08:35:00|17247.3|17243.3|17253.6|17249.6|17253.6|17249.6|17247.3|17243.3|623
1608280800000|2020-12-18 08:40:00|17252|17248|17247.3|17243.3|17253.6|17249.6|17247.3|17243.3|245
1608281100000|2020-12-18 08:45:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|446
1608281400000|2020-12-18 08:50:00|17247.3|17243.3|17256.7|17252.7|17256.7|17252.7|17247.3|17243.3|772
1608281700000|2020-12-18 08:55:00|17253.6|17249.6|17253.6|17249.6|17256.7|17252.7|17250.4|17246.4|154
1608282000000|2020-12-18 09:00:00|17250.4|17246.4|17253.6|17249.6|17259.8|17255.8|17250.4|17246.4|326
1608282300000|2020-12-18 09:05:00|17256.7|17252.7|17244.2|17240.2|17256.7|17252.7|17241.1|17237.1|318
1608282600000|2020-12-18 09:10:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|84
1608282900000|2020-12-18 09:15:00|17253.6|17249.6|17253.6|17249.6|17256.7|17252.7|17250.4|17246.4|445
1608283200000|2020-12-18 09:20:00|17255.1|17251.1|17250.4|17246.4|17256.7|17252.7|17250.4|17246.4|357
1608283500000|2020-12-18 09:25:00|17253.6|17249.6|17244.2|17240.2|17253.6|17249.6|17244.2|17240.2|149
1608283800000|2020-12-18 09:30:00|17241.1|17237.1|17244.2|17240.2|17247.3|17243.3|17241.1|17237.1|181
1608284100000|2020-12-18 09:35:00|17241.1|17237.1|17247.3|17243.3|17247.3|17243.3|17241.1|17237.1|640
1608284400000|2020-12-18 09:40:00|17245.8|17241.8|17241.1|17237.1|17245.8|17241.8|17241.1|17237.1|89
1608284700000|2020-12-18 09:45:00|17234.8|17230.8|17241.1|17237.1|17241.1|17237.1|17234.8|17230.8|337
1608285000000|2020-12-18 09:50:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|304
1608285300000|2020-12-18 09:55:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|218
1608285600000|2020-12-18 10:00:00|17241.1|17237.1|17237.9|17233.9|17244.2|17240.2|17234.8|17230.8|387
1608285900000|2020-12-18 10:05:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17239.5|17235.5|113
1608286200000|2020-12-18 10:10:00|17241.1|17237.1|17237.9|17233.9|17244.2|17240.2|17237.9|17233.9|172
1608286500000|2020-12-18 10:15:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|216
1608286800000|2020-12-18 10:20:00|17234.8|17230.8|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|204
1608287100000|2020-12-18 10:25:00|17234.8|17230.8|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|189
1608287400000|2020-12-18 10:30:00|17237.9|17233.9|17234.8|17230.8|17237.9|17233.9|17231.7|17227.7|383
1608287700000|2020-12-18 10:35:00|17231.7|17227.7|17237.9|17233.9|17237.9|17233.9|17231.7|17227.7|198
1608288000000|2020-12-18 10:40:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|153
1608288300000|2020-12-18 10:45:00|17234.8|17230.8|17234.8|17230.8|17237.9|17233.9|17231.7|17227.7|218
1608288600000|2020-12-18 10:50:00|17237.9|17233.9|17237.9|17233.9|17241.1|17237.1|17234.8|17230.8|130
1608288900000|2020-12-18 10:55:00|17234.8|17230.8|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|128
1608289200000|2020-12-18 11:00:00|17237.9|17233.9|17244.2|17240.2|17244.2|17240.2|17234.8|17230.8|161
1608289500000|2020-12-18 11:05:00|17241.1|17237.1|17237.9|17233.9|17244.2|17240.2|17237.9|17233.9|293
1608289800000|2020-12-18 11:10:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|88
1608290100000|2020-12-18 11:15:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|384
1608290400000|2020-12-18 11:20:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|118
1608290700000|2020-12-18 11:25:00|17244.2|17240.2|17237.9|17233.9|17244.2|17240.2|17237.9|17233.9|134
1608291000000|2020-12-18 11:30:00|17239.5|17235.5|17234.8|17230.8|17241.1|17237.1|17234.8|17230.8|177
1608291300000|2020-12-18 11:35:00|||||||||91
1608291600000|2020-12-18 11:40:00|17231.7|17227.7|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|179
1608291900000|2020-12-18 11:45:00|17237.9|17233.9|17237.9|17233.9|17241.1|17237.1|17234.8|17230.8|153
1608292200000|2020-12-18 11:50:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|89
1608292500000|2020-12-18 11:55:00|17241.1|17237.1|17247.3|17243.3|17247.3|17243.3|17237.9|17233.9|468
1608292800000|2020-12-18 12:00:00|17245.8|17241.8|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|191
1608293100000|2020-12-18 12:05:00|17245.8|17241.8|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|157
1608293400000|2020-12-18 12:10:00|17250.4|17246.4|17256.7|17252.7|17256.7|17252.7|17247.3|17243.3|275
1608293700000|2020-12-18 12:15:00|17253.6|17249.6|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|121
1608294000000|2020-12-18 12:20:00|17250.4|17246.4|17256.7|17252.7|17256.7|17252.7|17250.4|17246.4|289
1608294300000|2020-12-18 12:25:00|17253.6|17249.6|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|236
1608294600000|2020-12-18 12:30:00|17253.6|17249.6|17253.6|17249.6|17256.7|17252.7|17250.4|17246.4|248
1608294900000|2020-12-18 12:35:00|17250.4|17246.4|17259.8|17255.8|17262.9|17258.9|17250.4|17246.4|327
1608295200000|2020-12-18 12:40:00|17256.7|17252.7|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|273
1608295500000|2020-12-18 12:45:00|17256.7|17252.7|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|174
1608295800000|2020-12-18 12:50:00|17262.9|17258.9|17266.1|17262.1|17269.2|17265.2|17259.8|17255.8|373
1608296100000|2020-12-18 12:55:00|17262.9|17258.9|17266.1|17262.1|17269.2|17265.2|17262.9|17258.9|184
1608296400000|2020-12-18 13:00:00|17269.2|17265.2|17266.1|17262.1|17269.2|17265.2|17262.9|17258.9|558
1608296700000|2020-12-18 13:05:00|17262.9|17258.9|17272.3|17268.3|17275.4|17271.4|17262.9|17258.9|2048
1608297000000|2020-12-18 13:10:00|17275.4|17271.4|17266.1|17262.1|17275.4|17271.4|17266.1|17262.1|737
1608297300000|2020-12-18 13:15:00|17267.6|17263.6|17275.4|17271.4|17275.4|17271.4|17266.1|17262.1|548
1608297600000|2020-12-18 13:20:00|17278.6|17274.6|17291.1|17287.1|17291.1|17287.1|17278.6|17274.6|1003
1608297900000|2020-12-18 13:25:00|17289.5|17285.5|17281.7|17277.7|17291.1|17287.1|17281.7|17277.7|961
1608298200000|2020-12-18 13:30:00|17284.8|17280.8|17278.6|17274.6|17287.9|17283.9|17278.6|17274.6|826
1608298500000|2020-12-18 13:35:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17275.4|17271.4|664
1608298800000|2020-12-18 13:40:00|17275.4|17271.4|17281.7|17277.7|17284.8|17280.8|17275.4|17271.4|965
1608299100000|2020-12-18 13:45:00|17278.6|17274.6|17278.6|17274.6|17281.7|17277.7|17275.4|17271.4|1079
1608299400000|2020-12-18 13:50:00|17281.7|17277.7|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|1391
1608299700000|2020-12-18 13:55:00|17287.9|17283.9|17287.9|17283.9|17291.1|17287.1|17281.7|17277.7|838
1608300000000|2020-12-18 14:00:00|17291.1|17287.1|17281.7|17277.7|17294.2|17290.2|17281.7|17277.7|1280
1608300300000|2020-12-18 14:05:00|17278.6|17274.6|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|506
1608300600000|2020-12-18 14:10:00|17281.7|17277.7|17287.9|17283.9|17287.9|17283.9|17278.6|17274.6|728
1608300900000|2020-12-18 14:15:00|17291.1|17287.1|17284.8|17280.8|17294.2|17290.2|17284.8|17280.8|1142
1608301200000|2020-12-18 14:20:00|17287.9|17283.9|17281.7|17277.7|17291.1|17287.1|17281.7|17277.7|688
1608301500000|2020-12-18 14:25:00|17275.4|17271.4|17278.6|17274.6|17281.7|17277.7|17275.4|17271.4|279
1608301800000|2020-12-18 14:30:00|17281.7|17277.7|17281.7|17277.7|17287.9|17283.9|17281.7|17277.7|724
1608302100000|2020-12-18 14:35:00|17284.8|17280.8|17272.3|17268.3|17284.8|17280.8|17272.3|17268.3|586
1608302400000|2020-12-18 14:40:00|17269.2|17265.2|17275.4|17271.4|17275.4|17271.4|17269.2|17265.2|1180
1608302700000|2020-12-18 14:45:00|17278.6|17274.6|17284.8|17280.8|17294.2|17290.2|17275.4|17271.4|999
1608303000000|2020-12-18 14:50:00|17287.9|17283.9|17294.2|17290.2|17297.3|17293.3|17287.9|17283.9|1328
1608303300000|2020-12-18 14:55:00|17291.1|17287.1|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|948
1608303600000|2020-12-18 15:00:00|17294.2|17290.2|17287.9|17283.9|17294.2|17290.2|17284.8|17280.8|812
1608303900000|2020-12-18 15:05:00|17284.8|17280.8|17278.6|17274.6|17287.9|17283.9|17278.6|17274.6|939
1608304200000|2020-12-18 15:10:00|17281.7|17277.7|17275.4|17271.4|17281.7|17277.7|17272.3|17268.3|735
1608304500000|2020-12-18 15:15:00|17278.6|17274.6|17275.4|17271.4|17281.7|17277.7|17275.4|17271.4|666
1608304800000|2020-12-18 15:20:00|17278.6|17274.6|17275.4|17271.4|17281.7|17277.7|17272.3|17268.3|1186
1608305100000|2020-12-18 15:25:00|17278.6|17274.6|17278.6|17274.6|17284.8|17280.8|17275.4|17271.4|1232
1608305400000|2020-12-18 15:30:00|17281.7|17277.7|17266.1|17262.1|17281.7|17277.7|17262.9|17258.9|1224
1608305700000|2020-12-18 15:35:00|17269.2|17265.2|17272.3|17268.3|17275.4|17271.4|17269.2|17265.2|847
1608306000000|2020-12-18 15:40:00|17269.2|17265.2|17272.3|17268.3|17275.4|17271.4|17269.2|17265.2|514
1608306300000|2020-12-18 15:45:00|17275.4|17271.4|17281.7|17277.7|17281.7|17277.7|17272.3|17268.3|522
1608306600000|2020-12-18 15:50:00|17278.6|17274.6|17272.3|17268.3|17278.6|17274.6|17269.2|17265.2|1383
1608306900000|2020-12-18 15:55:00|17269.2|17265.2|17262.9|17258.9|17269.2|17265.2|17262.9|17258.9|758
1608307200000|2020-12-18 16:00:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17256.7|17252.7|1145
1608307500000|2020-12-18 16:05:00|17259.8|17255.8|17256.7|17252.7|17262.9|17258.9|17256.7|17252.7|710
1608307800000|2020-12-18 16:10:00|17259.8|17255.8|17262.9|17258.9|17262.9|17258.9|17256.7|17252.7|601
1608308100000|2020-12-18 16:15:00|17266.1|17262.1|17256.7|17252.7|17269.2|17265.2|17256.7|17252.7|531
1608308400000|2020-12-18 16:20:00|17253.6|17249.6|17244.2|17240.2|17259.8|17255.8|17241.1|17237.1|1342
1608308700000|2020-12-18 16:25:00|17245.8|17241.8|17244.2|17240.2|17250.4|17246.4|17237.9|17233.9|2240
1608309000000|2020-12-18 16:30:00|17241.1|17237.1|17241.1|17237.1|17247.3|17243.3|17237.9|17233.9|2028
1608309300000|2020-12-18 16:35:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|914
1608309600000|2020-12-18 16:40:00|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|599
1608309900000|2020-12-18 16:45:00|17234.8|17230.8|17234.8|17230.8|17237.9|17233.9|17231.7|17227.7|455
1608310200000|2020-12-18 16:50:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17234.8|17230.8|213
1608310500000|2020-12-18 16:55:00|17237.9|17233.9|17244.2|17240.2|17244.2|17240.2|17237.9|17233.9|500
1608310800000|2020-12-18 17:00:00|17241.1|17237.1|17241.1|17237.1|17247.3|17243.3|17241.1|17237.1|800
1608311100000|2020-12-18 17:05:00|17242.6|17238.6|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|340
1608311400000|2020-12-18 17:10:00|||||||||78
1608311700000|2020-12-18 17:15:00|17247.3|17243.3|17241.1|17237.1|17247.3|17243.3|17237.9|17233.9|396
1608312000000|2020-12-18 17:20:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17241.1|17237.1|329
1608312300000|2020-12-18 17:25:00|17247.3|17243.3|17241.1|17237.1|17247.3|17243.3|17241.1|17237.1|1585
1608312600000|2020-12-18 17:30:00|17237.9|17233.9|17231.7|17227.7|17237.9|17233.9|17231.7|17227.7|105
1608312900000|2020-12-18 17:35:00|17234.8|17230.8|17231.7|17227.7|17234.8|17230.8|17231.7|17227.7|807
1608313200000|2020-12-18 17:40:00|17228.6|17224.6|17231.7|17227.7|17234.8|17230.8|17228.6|17224.6|678
1608313500000|2020-12-18 17:45:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|124
1608313800000|2020-12-18 17:50:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17234.8|17230.8|489
1608314100000|2020-12-18 17:55:00|17237.9|17233.9|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|939
1608314400000|2020-12-18 18:00:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|398
1608314700000|2020-12-18 18:05:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|486
1608315000000|2020-12-18 18:10:00|17237.9|17233.9|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|566
1608315300000|2020-12-18 18:15:00|17237.9|17233.9|17237.9|17233.9|17241.1|17237.1|17234.8|17230.8|677
1608315600000|2020-12-18 18:20:00|17241.1|17237.1|17244.2|17240.2|17247.3|17243.3|17241.1|17237.1|1245
1608315900000|2020-12-18 18:25:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|430
1608316200000|2020-12-18 18:30:00|17237.9|17233.9|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|363
1608316500000|2020-12-18 18:35:00|17239.5|17235.5|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|631
1608316800000|2020-12-18 18:40:00|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|15
1608317100000|2020-12-18 18:45:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|111
1608317400000|2020-12-18 18:50:00|17231.7|17227.7|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|429
1608317700000|2020-12-18 18:55:00|17231.7|17227.7|17231.7|17227.7|17234.8|17230.8|17231.7|17227.7|613
1608318000000|2020-12-18 19:00:00|17234.8|17230.8|17231.7|17227.7|17234.8|17230.8|17228.6|17224.6|463
1608318300000|2020-12-18 19:05:00|17228.6|17224.6|17228.6|17224.6|17231.7|17227.7|17225.4|17221.4|680
1608318600000|2020-12-18 19:10:00|17231.7|17227.7|17225.4|17221.4|17231.7|17227.7|17225.4|17221.4|357
1608318900000|2020-12-18 19:15:00|17228.6|17224.6|17225.4|17221.4|17228.6|17224.6|17225.4|17221.4|759
1608319200000|2020-12-18 19:20:00|17222.3|17218.3|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|1217
1608319500000|2020-12-18 19:25:00|17216.1|17212.1|17222.3|17218.3|17222.3|17218.3|17216.1|17212.1|1704
1608319800000|2020-12-18 19:30:00|17225.4|17221.4|17222.3|17218.3|17225.4|17221.4|17222.3|17218.3|376
1608320100000|2020-12-18 19:35:00|||||||||241
1608320400000|2020-12-18 19:40:00|17219.2|17215.2|17219.2|17215.2|17222.3|17218.3|17216.1|17212.1|801
1608320700000|2020-12-18 19:45:00|17216.1|17212.1|17212.9|17208.9|17219.2|17215.2|17209.8|17205.8|1359
1608321000000|2020-12-18 19:50:00|17209.8|17205.8|17219.2|17215.2|17219.2|17215.2|17209.8|17205.8|365
1608321300000|2020-12-18 19:55:00|17216.1|17212.1|17216.1|17212.1|17219.2|17215.2|17212.9|17208.9|1816
1608321600000|2020-12-18 20:00:00|17212.9|17208.9|17219.2|17215.2|17222.3|17218.3|17212.9|17208.9|1528
1608321900000|2020-12-18 20:05:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|327
1608322200000|2020-12-18 20:10:00|17219.2|17215.2|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|314
1608322500000|2020-12-18 20:15:00|17216.1|17212.1|17225.4|17221.4|17225.4|17221.4|17216.1|17212.1|790
1608322800000|2020-12-18 20:20:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|461
1608323100000|2020-12-18 20:25:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17222.3|17218.3|554
1608323400000|2020-12-18 20:30:00|17228.6|17224.6|17225.4|17221.4|17231.7|17227.7|17225.4|17221.4|1362
1608323700000|2020-12-18 20:35:00|17228.6|17224.6|17225.4|17221.4|17228.6|17224.6|17225.4|17221.4|889
1608324000000|2020-12-18 20:40:00|17222.3|17218.3|17219.2|17215.2|17225.4|17221.4|17219.2|17215.2|480
1608324300000|2020-12-18 20:45:00|17216.1|17212.1|17219.2|17215.2|17219.2|17215.2|17216.1|17212.1|529
1608324600000|2020-12-18 20:50:00|17222.3|17218.3|17222.3|17218.3|17228.6|17224.6|17222.3|17218.3|1241
1608324900000|2020-12-18 20:55:00|17225.4|17221.4|17222.3|17218.3|17225.4|17221.4|17219.2|17215.2|1426
1608325200000|2020-12-18 21:00:00|17219.2|17215.2|17228.6|17224.6|17228.6|17224.6|17219.2|17215.2|694
1608325500000|2020-12-18 21:05:00|17225.4|17221.4|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|176
1608325800000|2020-12-18 21:10:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17216.1|17212.1|342
1608326100000|2020-12-18 21:15:00|17223.9|17219.9|17222.3|17218.3|17228.6|17224.6|17222.3|17218.3|468
1608326400000|2020-12-18 21:20:00|17219.2|17215.2|17212.9|17208.9|17219.2|17215.2|17212.9|17208.9|427
1608326700000|2020-12-18 21:25:00|17216.1|17212.1|17219.2|17215.2|17222.3|17218.3|17216.1|17212.1|333
1608327000000|2020-12-18 21:30:00|17220.8|17216.8|17225.4|17221.4|17225.4|17221.4|17219.2|17215.2|469
1608327300000|2020-12-18 21:35:00|||||||||63
1608327600000|2020-12-18 21:40:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|387
1608327900000|2020-12-18 21:45:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17225.4|17221.4|317
1608328200000|2020-12-18 21:50:00|17225.4|17221.4|17222.3|17218.3|17228.6|17224.6|17222.3|17218.3|100
1608328500000|2020-12-18 21:55:00|17220.8|17216.8|17219.2|17215.2|17222.3|17218.3|17216.1|17212.1|867
1608505200000|2020-12-20 23:00:00|17231.7|17227.7|17234.8|17230.8|17237.9|17233.9|17225.4|17221.4|1481
1608505500000|2020-12-20 23:05:00|17237.9|17233.9|17237.9|17233.9|17244.2|17240.2|17237.9|17233.9|561
1608505800000|2020-12-20 23:10:00|17241.1|17237.1|17247.3|17243.3|17247.3|17243.3|17237.9|17233.9|758
1608506100000|2020-12-20 23:15:00|17244.2|17240.2|17244.2|17240.2|17250.4|17246.4|17244.2|17240.2|683
1608506400000|2020-12-20 23:20:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|222
1608506700000|2020-12-20 23:25:00|17248.9|17244.9|17244.2|17240.2|17250.4|17246.4|17244.2|17240.2|345
1608507000000|2020-12-20 23:30:00|17241.1|17237.1|17242.6|17238.6|17247.3|17243.3|17237.9|17233.9|621
1608507300000|2020-12-20 23:35:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|335
1608507600000|2020-12-20 23:40:00|17244.2|17240.2|17237.9|17233.9|17244.2|17240.2|17237.9|17233.9|232
1608507900000|2020-12-20 23:45:00|||||||||87
1608508200000|2020-12-20 23:50:00|17236.4|17232.4|17237.9|17233.9|17241.1|17237.1|17234.8|17230.8|431
1608508500000|2020-12-20 23:55:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|251
1608508800000|2020-12-21 00:00:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|150
1608509100000|2020-12-21 00:05:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|315
1608509400000|2020-12-21 00:10:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|59
1608509700000|2020-12-21 00:15:00|17237.9|17233.9|17244.2|17240.2|17250.4|17246.4|17237.9|17233.9|590
1608510000000|2020-12-21 00:20:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|291
1608510300000|2020-12-21 00:25:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|201
1608510600000|2020-12-21 00:30:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|132
1608510900000|2020-12-21 00:35:00|17237.9|17233.9|17244.2|17240.2|17244.2|17240.2|17237.9|17233.9|221
1608511200000|2020-12-21 00:40:00|||||||||29
1608511500000|2020-12-21 00:45:00|||||||||21
1608511800000|2020-12-21 00:50:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|284
1608512100000|2020-12-21 00:55:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|168
1608512400000|2020-12-21 01:00:00|17241.1|17237.1|17237.9|17233.9|17244.2|17240.2|17237.9|17233.9|251
1608512700000|2020-12-21 01:05:00|17239.5|17235.5|17234.8|17230.8|17241.1|17237.1|17234.8|17230.8|296
1608513000000|2020-12-21 01:10:00|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|150
1608513300000|2020-12-21 01:15:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|31
1608513600000|2020-12-21 01:20:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|149
1608513900000|2020-12-21 01:25:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|181
1608514200000|2020-12-21 01:30:00|17253.6|17249.6|17256.7|17252.7|17259.8|17255.8|17250.4|17246.4|470
1608514500000|2020-12-21 01:35:00|17259.8|17255.8|17253.6|17249.6|17259.8|17255.8|17253.6|17249.6|347
1608514800000|2020-12-21 01:40:00|17250.4|17246.4|17256.7|17252.7|17259.8|17255.8|17250.4|17246.4|242
1608515100000|2020-12-21 01:45:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|160
1608515400000|2020-12-21 01:50:00|17258.3|17254.3|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|354
1608515700000|2020-12-21 01:55:00|17253.6|17249.6|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|257
1608516000000|2020-12-21 02:00:00|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|85
1608516300000|2020-12-21 02:05:00|17256.7|17252.7|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|113
1608516600000|2020-12-21 02:10:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|52
1608516900000|2020-12-21 02:15:00|17259.8|17255.8|17262.9|17258.9|17262.9|17258.9|17256.7|17252.7|286
1608517200000|2020-12-21 02:20:00|17259.8|17255.8|17266.1|17262.1|17269.2|17265.2|17259.8|17255.8|264
1608517500000|2020-12-21 02:25:00|17269.2|17265.2|17275.4|17271.4|17278.6|17274.6|17266.1|17262.1|573
1608517800000|2020-12-21 02:30:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|373
1608518100000|2020-12-21 02:35:00|17278.6|17274.6|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|85
1608518400000|2020-12-21 02:40:00|17273.9|17269.9|17269.2|17265.2|17275.4|17271.4|17269.2|17265.2|328
1608518700000|2020-12-21 02:45:00|17272.3|17268.3|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|200
1608519000000|2020-12-21 02:50:00|17270.8|17266.8|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|57
1608519300000|2020-12-21 02:55:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|83
1608519600000|2020-12-21 03:00:00|17277|17273|17273.9|17269.9|17278.6|17274.6|17272.3|17268.3|51
1608519900000|2020-12-21 03:05:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|196
1608520200000|2020-12-21 03:10:00|17270.8|17266.8|17269.2|17265.2|17272.3|17268.3|17266.1|17262.1|363
1608520500000|2020-12-21 03:15:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|49
1608520800000|2020-12-21 03:20:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|29
1608521100000|2020-12-21 03:25:00|17269.2|17265.2|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|12
1608521400000|2020-12-21 03:30:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|182
1608521700000|2020-12-21 03:35:00|||||||||15
1608522000000|2020-12-21 03:40:00|17270.8|17266.8|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|16
1608522300000|2020-12-21 03:45:00|||||||||1
1608522600000|2020-12-21 03:50:00|||||||||19
1608522900000|2020-12-21 03:55:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|466
1608523200000|2020-12-21 04:00:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|10
1608523500000|2020-12-21 04:05:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|7
1608523800000|2020-12-21 04:10:00|||||||||4
1608524100000|2020-12-21 04:15:00|17266.1|17262.1|17269.2|17265.2|17272.3|17268.3|17266.1|17262.1|324
1608524400000|2020-12-21 04:20:00|||||||||33
1608524700000|2020-12-21 04:25:00|||||||||6
1608525000000|2020-12-21 04:30:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|104
1608525300000|2020-12-21 04:35:00|17269.2|17265.2|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|18
1608525600000|2020-12-21 04:40:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|61
1608525900000|2020-12-21 04:45:00|||||||||2
1608526200000|2020-12-21 04:50:00|||||||||44
1608526500000|2020-12-21 04:55:00|||||||||7
1608526800000|2020-12-21 05:00:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|66
1608527100000|2020-12-21 05:05:00|17270.8|17266.8|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|21
1608527400000|2020-12-21 05:10:00|||||||||13
1608527700000|2020-12-21 05:15:00|17270.8|17266.8|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|40
1608528000000|2020-12-21 05:20:00|||||||||2
1608528300000|2020-12-21 05:25:00|||||||||2
1608528600000|2020-12-21 05:30:00|||||||||33
1608528900000|2020-12-21 05:35:00|||||||||88
1608529200000|2020-12-21 05:40:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|20
1608529500000|2020-12-21 05:45:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17259.8|17255.8|462
1608529800000|2020-12-21 05:50:00|17259.8|17255.8|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|76
1608530100000|2020-12-21 05:55:00|||||||||12
1608530400000|2020-12-21 06:00:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|70
1608530700000|2020-12-21 06:05:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|47
1608531000000|2020-12-21 06:10:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|115
1608531300000|2020-12-21 06:15:00|||||||||69
1608531600000|2020-12-21 06:20:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|245
1608531900000|2020-12-21 06:25:00|||||||||5
1608532200000|2020-12-21 06:30:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|18
1608532500000|2020-12-21 06:35:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|75
1608532800000|2020-12-21 06:40:00|17266.1|17262.1|17272.3|17268.3|17272.3|17268.3|17266.1|17262.1|334
1608533100000|2020-12-21 06:45:00|17270.8|17266.8|17266.1|17262.1|17272.3|17268.3|17264.5|17260.5|146
1608533400000|2020-12-21 06:50:00|17264.5|17260.5|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|130
1608533700000|2020-12-21 06:55:00|||||||||40
1608534000000|2020-12-21 07:00:00|17269.2|17265.2|17266.1|17262.1|17270.8|17266.8|17259.8|17255.8|440
1608534300000|2020-12-21 07:05:00|17269.2|17265.2|17272.3|17268.3|17272.3|17268.3|17266.1|17262.1|205
1608534600000|2020-12-21 07:10:00|17269.2|17265.2|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|145
1608534900000|2020-12-21 07:15:00|17269.2|17265.2|17272.3|17268.3|17272.3|17268.3|17266.1|17262.1|496
1608535200000|2020-12-21 07:20:00|17275.4|17271.4|17284.8|17280.8|17287.9|17283.9|17275.4|17271.4|373
1608535500000|2020-12-21 07:25:00|17287.9|17283.9|17291.1|17287.1|17294.2|17290.2|17284.8|17280.8|1181
1608535800000|2020-12-21 07:30:00|17292.6|17288.6|17295.8|17291.8|17297.3|17293.3|17291.1|17287.1|416
1608536100000|2020-12-21 07:35:00|17297.3|17293.3|17303.6|17299.6|17306.7|17302.7|17297.3|17293.3|1738
1608536400000|2020-12-21 07:40:00|17306.7|17302.7|17312.9|17308.9|17312.9|17308.9|17303.6|17299.6|783
1608536700000|2020-12-21 07:45:00|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|593
1608537000000|2020-12-21 07:50:00|17312.9|17308.9|17322.3|17318.3|17325.4|17321.4|17312.9|17308.9|511
1608537300000|2020-12-21 07:55:00|17325.4|17321.4|17316.1|17312.1|17325.4|17321.4|17316.1|17312.1|799
1608537600000|2020-12-21 08:00:00|17319.2|17315.2|17312.9|17308.9|17325.4|17321.4|17312.9|17308.9|970
1608537900000|2020-12-21 08:05:00|17316.1|17312.1|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|692
1608538200000|2020-12-21 08:10:00|17309.8|17305.8|17312.9|17308.9|17312.9|17308.9|17306.7|17302.7|517
1608538500000|2020-12-21 08:15:00|17309.8|17305.8|17312.9|17308.9|17322.3|17318.3|17309.8|17305.8|622
1608538800000|2020-12-21 08:20:00|17316.1|17312.1|17306.7|17302.7|17316.1|17312.1|17303.6|17299.6|402
1608539100000|2020-12-21 08:25:00|17303.6|17299.6|17312.9|17308.9|17312.9|17308.9|17303.6|17299.6|350
1608539400000|2020-12-21 08:30:00|17309.8|17305.8|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|385
1608539700000|2020-12-21 08:35:00|17316.1|17312.1|17309.8|17305.8|17316.1|17312.1|17309.8|17305.8|168
1608540000000|2020-12-21 08:40:00|17312.9|17308.9|17316.1|17312.1|17316.1|17312.1|17309.8|17305.8|429
1608540300000|2020-12-21 08:45:00|17312.9|17308.9|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|269
1608540600000|2020-12-21 08:50:00|17309.8|17305.8|17303.6|17299.6|17312.9|17308.9|17300.4|17296.4|603
1608540900000|2020-12-21 08:55:00|17300.4|17296.4|17300.4|17296.4|17306.7|17302.7|17297.3|17293.3|375
1608541200000|2020-12-21 09:00:00|17302|17298|17300.4|17296.4|17303.6|17299.6|17297.3|17293.3|427
1608541500000|2020-12-21 09:05:00|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|273
1608541800000|2020-12-21 09:10:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|409
1608542100000|2020-12-21 09:15:00|17306.7|17302.7|17297.3|17293.3|17306.7|17302.7|17297.3|17293.3|470
1608542400000|2020-12-21 09:20:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|441
1608542700000|2020-12-21 09:25:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|416
1608543000000|2020-12-21 09:30:00|17303.6|17299.6|17294.2|17290.2|17303.6|17299.6|17294.2|17290.2|348
1608543300000|2020-12-21 09:35:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|481
1608543600000|2020-12-21 09:40:00|17297.3|17293.3|17306.7|17302.7|17306.7|17302.7|17297.3|17293.3|514
1608543900000|2020-12-21 09:45:00|17309.8|17305.8|17303.6|17299.6|17309.8|17305.8|17303.6|17299.6|477
1608544200000|2020-12-21 09:50:00|17306.7|17302.7|17312.9|17308.9|17312.9|17308.9|17306.7|17302.7|394
1608544500000|2020-12-21 09:55:00|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|17312.9|17308.9|128
1608544800000|2020-12-21 10:00:00|17319.2|17315.2|17325.4|17321.4|17325.4|17321.4|17316.1|17312.1|952
1608545100000|2020-12-21 10:05:00|17328.6|17324.6|17328.6|17324.6|17331.7|17327.7|17322.3|17318.3|988
1608545400000|2020-12-21 10:10:00|17331.7|17327.7|17319.2|17315.2|17331.7|17327.7|17319.2|17315.2|903
1608545700000|2020-12-21 10:15:00|17322.3|17318.3|17328.6|17324.6|17328.6|17324.6|17312.9|17308.9|831
1608546000000|2020-12-21 10:20:00|17331.7|17327.7|17344.2|17340.2|17344.2|17340.2|17331.7|17327.7|1314
1608546300000|2020-12-21 10:25:00|17347.3|17343.3|17350.4|17346.4|17350.4|17346.4|17341.1|17337.1|1431
1608546600000|2020-12-21 10:30:00|17353.6|17349.6|17356.7|17352.7|17362.9|17358.9|17353.6|17349.6|1737
1608546900000|2020-12-21 10:35:00|17359.8|17355.8|17347.3|17343.3|17359.8|17355.8|17344.2|17340.2|1397
1608547200000|2020-12-21 10:40:00|17348.9|17344.9|17344.2|17340.2|17353.6|17349.6|17344.2|17340.2|860
1608547500000|2020-12-21 10:45:00|17347.3|17343.3|17353.6|17349.6|17356.7|17352.7|17344.2|17340.2|865
1608547800000|2020-12-21 10:50:00|17350.4|17346.4|17362.9|17358.9|17375.4|17371.4|17350.4|17346.4|1439
1608548100000|2020-12-21 10:55:00|17361.4|17357.4|17359.8|17355.8|17369.2|17365.2|17353.6|17349.6|1159
1608548400000|2020-12-21 11:00:00|17362.9|17358.9|17362.9|17358.9|17369.2|17365.2|17359.8|17355.8|1169
1608548700000|2020-12-21 11:05:00|17359.8|17355.8|17362.9|17358.9|17366.1|17362.1|17359.8|17355.8|889
1608549000000|2020-12-21 11:10:00|17359.8|17355.8|17350.4|17346.4|17362.9|17358.9|17350.4|17346.4|688
1608549300000|2020-12-21 11:15:00|17353.6|17349.6|17353.6|17349.6|17359.8|17355.8|17350.4|17346.4|420
1608549600000|2020-12-21 11:20:00|17356.7|17352.7|17353.6|17349.6|17359.8|17355.8|17350.4|17346.4|717
1608549900000|2020-12-21 11:25:00|17352|17348|17347.3|17343.3|17353.6|17349.6|17344.2|17340.2|600
1608550200000|2020-12-21 11:30:00|17344.2|17340.2|17341.1|17337.1|17350.4|17346.4|17341.1|17337.1|422
1608550500000|2020-12-21 11:35:00|17337.9|17333.9|17337.9|17333.9|17341.1|17337.1|17331.7|17327.7|971
1608550800000|2020-12-21 11:40:00|17334.8|17330.8|17328.6|17324.6|17337.9|17333.9|17325.4|17321.4|1273
1608551100000|2020-12-21 11:45:00|17331.7|17327.7|17328.6|17324.6|17331.7|17327.7|17325.4|17321.4|760
1608551400000|2020-12-21 11:50:00|17330.1|17326.1|17331.7|17327.7|17334.8|17330.8|17328.6|17324.6|287
1608551700000|2020-12-21 11:55:00|17334.8|17330.8|17334.8|17330.8|17337.9|17333.9|17328.6|17324.6|526
1608552000000|2020-12-21 12:00:00|17331.7|17327.7|17331.7|17327.7|17334.8|17330.8|17328.6|17324.6|568
1608552300000|2020-12-21 12:05:00|||||||||193
1608552600000|2020-12-21 12:10:00|17328.6|17324.6|17328.6|17324.6|17331.7|17327.7|17325.4|17321.4|776
1608552900000|2020-12-21 12:15:00|17325.4|17321.4|17328.6|17324.6|17328.6|17324.6|17322.3|17318.3|614
1608553200000|2020-12-21 12:20:00|17325.4|17321.4|17331.7|17327.7|17331.7|17327.7|17325.4|17321.4|458
1608553500000|2020-12-21 12:25:00|17328.6|17324.6|17319.2|17315.2|17331.7|17327.7|17319.2|17315.2|589
1608553800000|2020-12-21 12:30:00|17322.3|17318.3|17328.6|17324.6|17328.6|17324.6|17319.2|17315.2|722
1608554100000|2020-12-21 12:35:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|596
1608554400000|2020-12-21 12:40:00|17322.3|17318.3|17322.3|17318.3|17328.6|17324.6|17319.2|17315.2|625
1608554700000|2020-12-21 12:45:00|17319.2|17315.2|17312.9|17308.9|17322.3|17318.3|17312.9|17308.9|449
1608555000000|2020-12-21 12:50:00|17309.8|17305.8|17322.3|17318.3|17322.3|17318.3|17309.8|17305.8|427
1608555300000|2020-12-21 12:55:00|17319.2|17315.2|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|497
1608555600000|2020-12-21 13:00:00|17325.4|17321.4|17328.6|17324.6|17331.7|17327.7|17325.4|17321.4|530
1608555900000|2020-12-21 13:05:00|17331.7|17327.7|17334.8|17330.8|17337.9|17333.9|17328.6|17324.6|663
1608556200000|2020-12-21 13:10:00|17337.9|17333.9|17334.8|17330.8|17337.9|17333.9|17331.7|17327.7|542
1608556500000|2020-12-21 13:15:00|17337.9|17333.9|17334.8|17330.8|17337.9|17333.9|17331.7|17327.7|687
1608556800000|2020-12-21 13:20:00|17337.9|17333.9|17344.2|17340.2|17347.3|17343.3|17337.9|17333.9|558
1608557100000|2020-12-21 13:25:00|17341.1|17337.1|17334.8|17330.8|17344.2|17340.2|17331.7|17327.7|877
1608557400000|2020-12-21 13:30:00|17337.9|17333.9|17325.4|17321.4|17337.9|17333.9|17325.4|17321.4|837
1608557700000|2020-12-21 13:35:00|17328.6|17324.6|17325.4|17321.4|17331.7|17327.7|17325.4|17321.4|674
1608558000000|2020-12-21 13:40:00|17322.3|17318.3|17312.9|17308.9|17328.6|17324.6|17309.8|17305.8|1393
1608558300000|2020-12-21 13:45:00|17316.1|17312.1|17316.1|17312.1|17322.3|17318.3|17316.1|17312.1|1194
1608558600000|2020-12-21 13:50:00|17312.9|17308.9|17306.7|17302.7|17312.9|17308.9|17306.7|17302.7|1167
1608558900000|2020-12-21 13:55:00|17309.8|17305.8|17312.9|17308.9|17312.9|17308.9|17306.7|17302.7|1299
1608559200000|2020-12-21 14:00:00|17309.8|17305.8|17306.7|17302.7|17316.1|17312.1|17306.7|17302.7|866
1608559500000|2020-12-21 14:05:00|17309.8|17305.8|17300.4|17296.4|17309.8|17305.8|17300.4|17296.4|958
1608559800000|2020-12-21 14:10:00|17297.3|17293.3|17287.9|17283.9|17300.4|17296.4|17287.9|17283.9|1430
1608560100000|2020-12-21 14:15:00|17284.8|17280.8|17272.3|17268.3|17287.9|17283.9|17266.1|17262.1|2000
1608560400000|2020-12-21 14:20:00|17275.4|17271.4|17278.6|17274.6|17281.7|17277.7|17269.2|17265.2|2522
1608560700000|2020-12-21 14:25:00|17275.4|17271.4|17272.3|17268.3|17281.7|17277.7|17269.2|17265.2|1618
1608561000000|2020-12-21 14:30:00|17275.4|17271.4|17266.1|17262.1|17275.4|17271.4|17259.8|17255.8|2830
1608561300000|2020-12-21 14:35:00|17262.9|17258.9|17272.3|17268.3|17275.4|17271.4|17259.8|17255.8|2397
1608561600000|2020-12-21 14:40:00|17275.4|17271.4|17266.1|17262.1|17275.4|17271.4|17262.9|17258.9|1203
1608561900000|2020-12-21 14:45:00|17262.9|17258.9|17266.1|17262.1|17272.3|17268.3|17259.8|17255.8|1382
1608562200000|2020-12-21 14:50:00|17262.9|17258.9|17259.8|17255.8|17266.1|17262.1|17253.6|17249.6|2105
1608562500000|2020-12-21 14:55:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17256.7|17252.7|1779
1608562800000|2020-12-21 15:00:00|17259.8|17255.8|17269.2|17265.2|17272.3|17268.3|17259.8|17255.8|1788
1608563100000|2020-12-21 15:05:00|17272.3|17268.3|17272.3|17268.3|17278.6|17274.6|17269.2|17265.2|2322
1608563400000|2020-12-21 15:10:00|17275.4|17271.4|17272.3|17268.3|17275.4|17271.4|17266.1|17262.1|1146
1608563700000|2020-12-21 15:15:00|17275.4|17271.4|17278.6|17274.6|17281.7|17277.7|17272.3|17268.3|1412
1608564000000|2020-12-21 15:20:00|17275.4|17271.4|17266.1|17262.1|17278.6|17274.6|17262.9|17258.9|1811
1608564300000|2020-12-21 15:25:00|17262.9|17258.9|17253.6|17249.6|17266.1|17262.1|17253.6|17249.6|1282
1608564600000|2020-12-21 15:30:00|17256.7|17252.7|17253.6|17249.6|17262.9|17258.9|17247.3|17243.3|2265
1608564900000|2020-12-21 15:35:00|17256.7|17252.7|17253.6|17249.6|17259.8|17255.8|17250.4|17246.4|957
1608565200000|2020-12-21 15:40:00|17256.7|17252.7|17250.4|17246.4|17256.7|17252.7|17250.4|17246.4|1010
1608565500000|2020-12-21 15:45:00|17247.3|17243.3|17244.2|17240.2|17250.4|17246.4|17241.1|17237.1|1115
1608565800000|2020-12-21 15:50:00|17241.1|17237.1|17253.6|17249.6|17253.6|17249.6|17241.1|17237.1|836
1608566100000|2020-12-21 15:55:00|17250.4|17246.4|17250.4|17246.4|17253.6|17249.6|17244.2|17240.2|930
1608566400000|2020-12-21 16:00:00|17247.3|17243.3|17247.3|17243.3|17253.6|17249.6|17247.3|17243.3|1075
1608566700000|2020-12-21 16:05:00|17250.4|17246.4|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|891
1608567000000|2020-12-21 16:10:00|17253.6|17249.6|17250.4|17246.4|17259.8|17255.8|17250.4|17246.4|446
1608567300000|2020-12-21 16:15:00|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|827
1608567600000|2020-12-21 16:20:00|17250.4|17246.4|17247.3|17243.3|17250.4|17246.4|17244.2|17240.2|855
1608567900000|2020-12-21 16:25:00|17250.4|17246.4|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|1115
1608568200000|2020-12-21 16:30:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17244.2|17240.2|543
1608568500000|2020-12-21 16:35:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|361
1608568800000|2020-12-21 16:40:00|17250.4|17246.4|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|568
1608569100000|2020-12-21 16:45:00|17253.6|17249.6|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|768
1608569400000|2020-12-21 16:50:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17244.2|17240.2|768
1608569700000|2020-12-21 16:55:00|17247.3|17243.3|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|754
1608570000000|2020-12-21 17:00:00|17244.2|17240.2|17244.2|17240.2|17250.4|17246.4|17244.2|17240.2|956
1608570300000|2020-12-21 17:05:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|364
1608570600000|2020-12-21 17:10:00|17247.3|17243.3|17253.6|17249.6|17253.6|17249.6|17247.3|17243.3|848
1608570900000|2020-12-21 17:15:00|17250.4|17246.4|17256.7|17252.7|17259.8|17255.8|17250.4|17246.4|1048
1608571200000|2020-12-21 17:20:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|920
1608571500000|2020-12-21 17:25:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|707
1608571800000|2020-12-21 17:30:00|17262.9|17258.9|17256.7|17252.7|17262.9|17258.9|17253.6|17249.6|1160
1608572100000|2020-12-21 17:35:00|17253.6|17249.6|17259.8|17255.8|17262.9|17258.9|17253.6|17249.6|1613
1608572400000|2020-12-21 17:40:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|684
1608572700000|2020-12-21 17:45:00|17259.8|17255.8|17256.7|17252.7|17262.9|17258.9|17256.7|17252.7|1553
1608573000000|2020-12-21 17:50:00|17253.6|17249.6|17250.4|17246.4|17256.7|17252.7|17250.4|17246.4|1206
1608573300000|2020-12-21 17:55:00|17253.6|17249.6|17247.3|17243.3|17253.6|17249.6|17244.2|17240.2|2652
1608573600000|2020-12-21 18:00:00|17244.2|17240.2|17259.8|17255.8|17266.1|17262.1|17244.2|17240.2|4020
1608573900000|2020-12-21 18:05:00|17256.7|17252.7|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|688
1608574200000|2020-12-21 18:10:00|17253.6|17249.6|17253.6|17249.6|17259.8|17255.8|17250.4|17246.4|1713
1608574500000|2020-12-21 18:15:00|17256.7|17252.7|17250.4|17246.4|17259.8|17255.8|17250.4|17246.4|816
1608574800000|2020-12-21 18:20:00|17247.3|17243.3|17241.1|17237.1|17250.4|17246.4|17237.9|17233.9|1319
1608575100000|2020-12-21 18:25:00|17237.9|17233.9|17244.2|17240.2|17247.3|17243.3|17237.9|17233.9|1096
1608575400000|2020-12-21 18:30:00|17247.3|17243.3|17247.3|17243.3|17250.4|17246.4|17244.2|17240.2|776
1608575700000|2020-12-21 18:35:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|533
1608576000000|2020-12-21 18:40:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|904
1608576300000|2020-12-21 18:45:00|17247.3|17243.3|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|675
1608576600000|2020-12-21 18:50:00|17250.4|17246.4|17247.3|17243.3|17250.4|17246.4|17244.2|17240.2|582
1608576900000|2020-12-21 18:55:00|17250.4|17246.4|17252|17248|17253.6|17249.6|17250.4|17246.4|879
1608577200000|2020-12-21 19:00:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17247.3|17243.3|943
1608577500000|2020-12-21 19:05:00|17250.4|17246.4|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|1188
1608577800000|2020-12-21 19:10:00|17247.3|17243.3|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|429
1608578100000|2020-12-21 19:15:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|1048
1608578400000|2020-12-21 19:20:00|17244.2|17240.2|17231.7|17227.7|17244.2|17240.2|17225.4|17221.4|1704
1608578700000|2020-12-21 19:25:00|17230.1|17226.1|17228.6|17224.6|17234.8|17230.8|17228.6|17224.6|425
1608579000000|2020-12-21 19:30:00|17225.4|17221.4|17219.2|17215.2|17228.6|17224.6|17219.2|17215.2|898
1608579300000|2020-12-21 19:35:00|17222.3|17218.3|17225.4|17221.4|17225.4|17221.4|17219.2|17215.2|671
1608579600000|2020-12-21 19:40:00|17228.6|17224.6|17234.8|17230.8|17237.9|17233.9|17228.6|17224.6|1415
1608579900000|2020-12-21 19:45:00|17233.3|17229.3|17231.7|17227.7|17234.8|17230.8|17231.7|17227.7|792
1608580200000|2020-12-21 19:50:00|17233.3|17229.3|17231.7|17227.7|17234.8|17230.8|17228.6|17224.6|649
1608580500000|2020-12-21 19:55:00|17228.6|17224.6|17241.1|17237.1|17241.1|17237.1|17225.4|17221.4|1751
1608580800000|2020-12-21 20:00:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17234.8|17230.8|965
1608581100000|2020-12-21 20:05:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|313
1608581400000|2020-12-21 20:10:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|386
1608581700000|2020-12-21 20:15:00|17245.8|17241.8|17247.3|17243.3|17250.4|17246.4|17244.2|17240.2|777
1608582000000|2020-12-21 20:20:00|||||||||557
1608582300000|2020-12-21 20:25:00|17244.2|17240.2|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|498
1608582600000|2020-12-21 20:30:00|17250.4|17246.4|17256.7|17252.7|17256.7|17252.7|17250.4|17246.4|1042
1608582900000|2020-12-21 20:35:00|17253.6|17249.6|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|584
1608583200000|2020-12-21 20:40:00|17250.4|17246.4|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|806
1608583500000|2020-12-21 20:45:00|17253.6|17249.6|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|299
1608583800000|2020-12-21 20:50:00|17253.6|17249.6|17256.7|17252.7|17259.8|17255.8|17250.4|17246.4|716
1608584100000|2020-12-21 20:55:00|17253.6|17249.6|17259.8|17255.8|17259.8|17255.8|17253.6|17249.6|461
1608584400000|2020-12-21 21:00:00|17256.7|17252.7|17266.1|17262.1|17266.1|17262.1|17256.7|17252.7|1081
1608584700000|2020-12-21 21:05:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|57
1608585000000|2020-12-21 21:10:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|243
1608585300000|2020-12-21 21:15:00|17266.1|17262.1|17266.1|17262.1|17269.2|17265.2|17262.9|17258.9|705
1608585600000|2020-12-21 21:20:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|259
1608585900000|2020-12-21 21:25:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|407
1608586200000|2020-12-21 21:30:00|17269.2|17265.2|17262.9|17258.9|17269.2|17265.2|17262.9|17258.9|543
1608586500000|2020-12-21 21:35:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17259.8|17255.8|371
1608586800000|2020-12-21 21:40:00|17259.8|17255.8|17253.6|17249.6|17259.8|17255.8|17253.6|17249.6|323
1608587100000|2020-12-21 21:45:00|17256.7|17252.7|17253.6|17249.6|17256.7|17252.7|17250.4|17246.4|656
1608587400000|2020-12-21 21:50:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|378
1608587700000|2020-12-21 21:55:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|291
1608591600000|2020-12-21 23:00:00|17261.4|17257.4|17250.4|17246.4|17262.9|17258.9|17250.4|17246.4|259
1608591900000|2020-12-21 23:05:00|17248.9|17244.9|17253.6|17249.6|17256.7|17252.7|17247.3|17243.3|409
1608592200000|2020-12-21 23:10:00|17255.1|17251.1|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|11
1608592500000|2020-12-21 23:15:00|17255.1|17251.1|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|9
1608592800000|2020-12-21 23:20:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|13
1608593100000|2020-12-21 23:25:00|17256.7|17252.7|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|132
1608593400000|2020-12-21 23:30:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|114
1608593700000|2020-12-21 23:35:00|17261.4|17257.4|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|37
1608594000000|2020-12-21 23:40:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|15
1608594300000|2020-12-21 23:45:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|69
1608594600000|2020-12-21 23:50:00|||||||||25
1608594900000|2020-12-21 23:55:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|107
1608595200000|2020-12-22 00:00:00|17262.9|17258.9|17258.3|17254.3|17262.9|17258.9|17256.7|17252.7|279
1608595500000|2020-12-22 00:05:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|81
1608595800000|2020-12-22 00:10:00|17256.7|17252.7|17258.3|17254.3|17259.8|17255.8|17253.6|17249.6|239
1608596100000|2020-12-22 00:15:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|19
1608596400000|2020-12-22 00:20:00|17256.7|17252.7|17262.9|17258.9|17262.9|17258.9|17256.7|17252.7|115
1608596700000|2020-12-22 00:25:00|17264.5|17260.5|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|242
1608597000000|2020-12-22 00:30:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|73
1608597300000|2020-12-22 00:35:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|122
1608597600000|2020-12-22 00:40:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|36
1608597900000|2020-12-22 00:45:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|22
1608598200000|2020-12-22 00:50:00|17267.6|17263.6|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|159
1608598500000|2020-12-22 00:55:00|17270.8|17266.8|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|107
1608598800000|2020-12-22 01:00:00|17269.2|17265.2|17266.1|17262.1|17269.2|17265.2|17266.1|17262.1|48
1608599100000|2020-12-22 01:05:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|79
1608599400000|2020-12-22 01:10:00|17270.8|17266.8|17269.2|17265.2|17270.8|17266.8|17266.1|17262.1|65
1608599700000|2020-12-22 01:15:00|||||||||6
1608600000000|2020-12-22 01:20:00|17270.8|17266.8|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|60
1608600300000|2020-12-22 01:25:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|63
1608600600000|2020-12-22 01:30:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|151
1608600900000|2020-12-22 01:35:00|||||||||70
1608601200000|2020-12-22 01:40:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17262.9|17258.9|130
1608601500000|2020-12-22 01:45:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|28
1608601800000|2020-12-22 01:50:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|39
1608602400000|2020-12-22 02:00:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|11
1608602700000|2020-12-22 02:05:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|20
1608603000000|2020-12-22 02:10:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|43
1608603300000|2020-12-22 02:15:00|||||||||1
1608603600000|2020-12-22 02:20:00|||||||||18
1608603900000|2020-12-22 02:25:00|||||||||1
1608604200000|2020-12-22 02:30:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|84
1608604500000|2020-12-22 02:35:00|17259.8|17255.8|17259.8|17255.8|17261.4|17257.4|17259.8|17255.8|127
1608604800000|2020-12-22 02:40:00|||||||||26
1608605400000|2020-12-22 02:50:00|||||||||5
1608605700000|2020-12-22 02:55:00|||||||||51
1608606000000|2020-12-22 03:00:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|67
1608606300000|2020-12-22 03:05:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|72
1608606600000|2020-12-22 03:10:00|17269.2|17265.2|17266.1|17262.1|17269.2|17265.2|17266.1|17262.1|131
1608606900000|2020-12-22 03:15:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|81
1608607200000|2020-12-22 03:20:00|17267.6|17263.6|17266.1|17262.1|17269.2|17265.2|17266.1|17262.1|12
1608607500000|2020-12-22 03:25:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|103
1608607800000|2020-12-22 03:30:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|55
1608608100000|2020-12-22 03:35:00|||||||||55
1608608400000|2020-12-22 03:40:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|41
1608608700000|2020-12-22 03:45:00|||||||||9
1608609300000|2020-12-22 03:55:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|159
1608609600000|2020-12-22 04:00:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17261.4|17257.4|214
1608609900000|2020-12-22 04:05:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|56
1608610200000|2020-12-22 04:10:00|||||||||17
1608610500000|2020-12-22 04:15:00|17269.2|17265.2|17266.1|17262.1|17269.2|17265.2|17266.1|17262.1|123
1608610800000|2020-12-22 04:20:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|23
1608611100000|2020-12-22 04:25:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|77
1608611400000|2020-12-22 04:30:00|17267.6|17263.6|17269.2|17265.2|17272.3|17268.3|17266.1|17262.1|186
1608611700000|2020-12-22 04:35:00|17270.8|17266.8|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|43
1608612000000|2020-12-22 04:40:00|17273.9|17269.9|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|155
1608612300000|2020-12-22 04:45:00|17273.9|17269.9|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|22
1608612600000|2020-12-22 04:50:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|275
1608612900000|2020-12-22 04:55:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|98
1608613200000|2020-12-22 05:00:00|17275.4|17271.4|17272.3|17268.3|17277|17273|17272.3|17268.3|164
1608613500000|2020-12-22 05:05:00|17273.9|17269.9|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|7
1608613800000|2020-12-22 05:10:00|||||||||16
1608614100000|2020-12-22 05:15:00|17275.4|17271.4|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|172
1608614400000|2020-12-22 05:20:00|17277|17273|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|207
1608614700000|2020-12-22 05:25:00|17275.4|17271.4|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|121
1608615000000|2020-12-22 05:30:00|17278.6|17274.6|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|81
1608615300000|2020-12-22 05:35:00|17278.6|17274.6|17280.1|17276.1|17281.7|17277.7|17278.6|17274.6|252
1608615600000|2020-12-22 05:40:00|17278.6|17274.6|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|170
1608615900000|2020-12-22 05:45:00|||||||||250
1608616200000|2020-12-22 05:50:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|29
1608616500000|2020-12-22 05:55:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|66
1608616800000|2020-12-22 06:00:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|467
1608617100000|2020-12-22 06:05:00|17284.8|17280.8|17291.1|17287.1|17291.1|17287.1|17284.8|17280.8|256
1608617400000|2020-12-22 06:10:00|17292.6|17288.6|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|192
1608617700000|2020-12-22 06:15:00|17287.9|17283.9|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|97
1608618000000|2020-12-22 06:20:00|17287.9|17283.9|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|77
1608618300000|2020-12-22 06:25:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|51
1608618600000|2020-12-22 06:30:00|||||||||50
1608618900000|2020-12-22 06:35:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|199
1608619200000|2020-12-22 06:40:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17287.9|17283.9|102
1608619500000|2020-12-22 06:45:00|17292.6|17288.6|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|151
1608619800000|2020-12-22 06:50:00|17292.6|17288.6|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|104
1608620100000|2020-12-22 06:55:00|||||||||43
1608620400000|2020-12-22 07:00:00|17295.8|17291.8|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|345
1608620700000|2020-12-22 07:05:00|17300.4|17296.4|17297.3|17293.3|17303.6|17299.6|17297.3|17293.3|402
1608621000000|2020-12-22 07:10:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|125
1608621300000|2020-12-22 07:15:00|17300.4|17296.4|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|350
1608621600000|2020-12-22 07:20:00|17306.7|17302.7|17300.4|17296.4|17306.7|17302.7|17300.4|17296.4|571
1608621900000|2020-12-22 07:25:00|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|289
1608622200000|2020-12-22 07:30:00|17300.4|17296.4|17294.2|17290.2|17303.6|17299.6|17294.2|17290.2|183
1608622500000|2020-12-22 07:35:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|107
1608622800000|2020-12-22 07:40:00|||||||||140
1608623100000|2020-12-22 07:45:00|17291.1|17287.1|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|476
1608623400000|2020-12-22 07:50:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|256
1608623700000|2020-12-22 07:55:00|17294.2|17290.2|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|113
1608624000000|2020-12-22 08:00:00|17303.6|17299.6|17303.6|17299.6|17309.8|17305.8|17300.4|17296.4|811
1608624300000|2020-12-22 08:05:00|17306.7|17302.7|17300.4|17296.4|17306.7|17302.7|17294.2|17290.2|427
1608624600000|2020-12-22 08:10:00|17298.9|17294.9|17294.2|17290.2|17300.4|17296.4|17291.1|17287.1|410
1608624900000|2020-12-22 08:15:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|371
1608625200000|2020-12-22 08:20:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|559
1608625500000|2020-12-22 08:25:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|143
1608625800000|2020-12-22 08:30:00|17297.3|17293.3|17291.1|17287.1|17297.3|17293.3|17291.1|17287.1|470
1608626100000|2020-12-22 08:35:00|17294.2|17290.2|17287.9|17283.9|17294.2|17290.2|17287.9|17283.9|360
1608626400000|2020-12-22 08:40:00|17284.8|17280.8|17287.9|17283.9|17291.1|17287.1|17284.8|17280.8|301
1608626700000|2020-12-22 08:45:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17284.8|17280.8|199
1608627000000|2020-12-22 08:50:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|391
1608627300000|2020-12-22 08:55:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|46
1608627600000|2020-12-22 09:00:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|234
1608627900000|2020-12-22 09:05:00|17287.9|17283.9|17281.7|17277.7|17287.9|17283.9|17278.6|17274.6|169
1608628200000|2020-12-22 09:10:00|17278.6|17274.6|17275.4|17271.4|17281.7|17277.7|17272.3|17268.3|494
1608628500000|2020-12-22 09:15:00|17272.3|17268.3|17281.7|17277.7|17281.7|17277.7|17272.3|17268.3|245
1608628800000|2020-12-22 09:20:00|17278.6|17274.6|17278.6|17274.6|17281.7|17277.7|17275.4|17271.4|168
1608629100000|2020-12-22 09:25:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|227
1608629400000|2020-12-22 09:30:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17272.3|17268.3|465
1608629700000|2020-12-22 09:35:00|17281.7|17277.7|17269.2|17265.2|17281.7|17277.7|17269.2|17265.2|274
1608630000000|2020-12-22 09:40:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|166
1608630300000|2020-12-22 09:45:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|256
1608630600000|2020-12-22 09:50:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|186
1608630900000|2020-12-22 09:55:00|17266.1|17262.1|17275.4|17271.4|17275.4|17271.4|17266.1|17262.1|223
1608631200000|2020-12-22 10:00:00|17273.9|17269.9|17281.7|17277.7|17284.8|17280.8|17272.3|17268.3|789
1608631500000|2020-12-22 10:05:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|343
1608631800000|2020-12-22 10:10:00|17280.1|17276.1|17278.6|17274.6|17281.7|17277.7|17275.4|17271.4|301
1608632100000|2020-12-22 10:15:00|17280.1|17276.1|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|185
1608632400000|2020-12-22 10:20:00|17283.3|17279.3|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|260
1608632700000|2020-12-22 10:25:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|124
1608633000000|2020-12-22 10:30:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|157
1608633300000|2020-12-22 10:35:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|87
1608633600000|2020-12-22 10:40:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|106
1608633900000|2020-12-22 10:45:00|17284.8|17280.8|17269.2|17265.2|17284.8|17280.8|17262.9|17258.9|503
1608634200000|2020-12-22 10:50:00|17266.1|17262.1|17262.9|17258.9|17269.2|17265.2|17256.7|17252.7|1042
1608634500000|2020-12-22 10:55:00|17259.8|17255.8|17253.6|17249.6|17262.9|17258.9|17250.4|17246.4|718
1608634800000|2020-12-22 11:00:00|17256.7|17252.7|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|216
1608635100000|2020-12-22 11:05:00|17250.4|17246.4|17256.7|17252.7|17259.8|17255.8|17250.4|17246.4|239
1608635400000|2020-12-22 11:10:00|17258.3|17254.3|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|148
1608635700000|2020-12-22 11:15:00|17259.8|17255.8|17250.4|17246.4|17259.8|17255.8|17250.4|17246.4|125
1608636000000|2020-12-22 11:20:00|17253.6|17249.6|17253.6|17249.6|17256.7|17252.7|17250.4|17246.4|612
1608636300000|2020-12-22 11:25:00|17255.1|17251.1|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|229
1608636600000|2020-12-22 11:30:00|17253.6|17249.6|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|183
1608636900000|2020-12-22 11:35:00|17253.6|17249.6|17259.8|17255.8|17259.8|17255.8|17253.6|17249.6|76
1608637200000|2020-12-22 11:40:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|107
1608637500000|2020-12-22 11:45:00|17266.1|17262.1|17259.8|17255.8|17266.1|17262.1|17259.8|17255.8|662
1608637800000|2020-12-22 11:50:00|17262.9|17258.9|17256.7|17252.7|17262.9|17258.9|17253.6|17249.6|294
1608638100000|2020-12-22 11:55:00|17253.6|17249.6|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|230
1608638400000|2020-12-22 12:00:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|186
1608638700000|2020-12-22 12:05:00|17259.8|17255.8|17253.6|17249.6|17259.8|17255.8|17253.6|17249.6|329
1608639000000|2020-12-22 12:10:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|195
1608639300000|2020-12-22 12:15:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|423
1608639600000|2020-12-22 12:20:00|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|58
1608639900000|2020-12-22 12:25:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|295
1608640200000|2020-12-22 12:30:00|17250.4|17246.4|17259.8|17255.8|17259.8|17255.8|17250.4|17246.4|195
1608640500000|2020-12-22 12:35:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|177
1608640800000|2020-12-22 12:40:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|223
1608641100000|2020-12-22 12:45:00|17261.4|17257.4|17266.1|17262.1|17266.1|17262.1|17261.4|17257.4|87
1608641400000|2020-12-22 12:50:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|355
1608641700000|2020-12-22 12:55:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|223
1608642000000|2020-12-22 13:00:00|17269.2|17265.2|17272.3|17268.3|17275.4|17271.4|17266.1|17262.1|706
1608642300000|2020-12-22 13:05:00|17269.2|17265.2|17269.2|17265.2|17272.3|17268.3|17266.1|17262.1|376
1608642600000|2020-12-22 13:10:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|215
1608642900000|2020-12-22 13:15:00|17269.2|17265.2|17269.2|17265.2|17275.4|17271.4|17269.2|17265.2|344
1608643200000|2020-12-22 13:20:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|221
1608643500000|2020-12-22 13:25:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|492
1608643800000|2020-12-22 13:30:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17269.2|17265.2|634
1608644100000|2020-12-22 13:35:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17266.1|17262.1|801
1608644400000|2020-12-22 13:40:00|17275.4|17271.4|17283.3|17279.3|17284.8|17280.8|17272.3|17268.3|1161
1608644700000|2020-12-22 13:45:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|352
1608645000000|2020-12-22 13:50:00|17287.9|17283.9|17287.9|17283.9|17291.1|17287.1|17281.7|17277.7|747
1608645300000|2020-12-22 13:55:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|716
1608645600000|2020-12-22 14:00:00|17291.1|17287.1|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|1157
1608645900000|2020-12-22 14:05:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|640
1608646200000|2020-12-22 14:10:00|17294.2|17290.2|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|574
1608646500000|2020-12-22 14:15:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|813
1608646800000|2020-12-22 14:20:00|17297.3|17293.3|17294.2|17290.2|17300.4|17296.4|17294.2|17290.2|1571
1608647100000|2020-12-22 14:25:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|943
1608647400000|2020-12-22 14:30:00|17300.4|17296.4|17297.3|17293.3|17306.7|17302.7|17297.3|17293.3|2035
1608647700000|2020-12-22 14:35:00|17300.4|17296.4|17300.4|17296.4|17303.6|17299.6|17297.3|17293.3|704
1608648000000|2020-12-22 14:40:00|17303.6|17299.6|17284.8|17280.8|17303.6|17299.6|17284.8|17280.8|1360
1608648300000|2020-12-22 14:45:00|17287.9|17283.9|17272.3|17268.3|17287.9|17283.9|17272.3|17268.3|1533
1608648600000|2020-12-22 14:50:00|17275.4|17271.4|17284.8|17280.8|17284.8|17280.8|17275.4|17271.4|1092
1608648900000|2020-12-22 14:55:00|17281.7|17277.7|17287.9|17283.9|17287.9|17283.9|17281.7|17277.7|903
1608649200000|2020-12-22 15:00:00|17291.1|17287.1|17291.1|17287.1|17297.3|17293.3|17287.9|17283.9|2082
1608649500000|2020-12-22 15:05:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|950
1608649800000|2020-12-22 15:10:00|17281.7|17277.7|17287.9|17283.9|17294.2|17290.2|17278.6|17274.6|1120
1608650100000|2020-12-22 15:15:00|17284.8|17280.8|17287.9|17283.9|17291.1|17287.1|17284.8|17280.8|671
1608650400000|2020-12-22 15:20:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17284.8|17280.8|1477
1608650700000|2020-12-22 15:25:00|17284.8|17280.8|17291.1|17287.1|17294.2|17290.2|17284.8|17280.8|1903
1608651000000|2020-12-22 15:30:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17275.4|17271.4|2202
1608651300000|2020-12-22 15:35:00|17287.9|17283.9|17287.9|17283.9|17291.1|17287.1|17284.8|17280.8|981
1608651600000|2020-12-22 15:40:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|365
1608651900000|2020-12-22 15:45:00|17291.1|17287.1|17287.9|17283.9|17294.2|17290.2|17284.8|17280.8|813
1608652200000|2020-12-22 15:50:00|17284.8|17280.8|17287.9|17283.9|17291.1|17287.1|17284.8|17280.8|450
1608652500000|2020-12-22 15:55:00|17284.8|17280.8|17278.6|17274.6|17287.9|17283.9|17278.6|17274.6|703
1608652800000|2020-12-22 16:00:00|17275.4|17271.4|17272.3|17268.3|17275.4|17271.4|17269.2|17265.2|1835
1608653100000|2020-12-22 16:05:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|1141
1608653400000|2020-12-22 16:10:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17262.9|17258.9|797
1608653700000|2020-12-22 16:15:00|17272.3|17268.3|17278.6|17274.6|17278.6|17274.6|17272.3|17268.3|640
1608654000000|2020-12-22 16:20:00|17275.4|17271.4|17284.8|17280.8|17287.9|17283.9|17275.4|17271.4|695
1608654300000|2020-12-22 16:25:00|17287.9|17283.9|17291.1|17287.1|17294.2|17290.2|17287.9|17283.9|732
1608654600000|2020-12-22 16:30:00|17294.2|17290.2|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|1664
1608654900000|2020-12-22 16:35:00|17300.4|17296.4|17297.3|17293.3|17303.6|17299.6|17297.3|17293.3|506
1608655200000|2020-12-22 16:40:00|17300.4|17296.4|17306.7|17302.7|17309.8|17305.8|17300.4|17296.4|1074
1608655500000|2020-12-22 16:45:00|17309.8|17305.8|17303.6|17299.6|17309.8|17305.8|17300.4|17296.4|809
1608655800000|2020-12-22 16:50:00|17306.7|17302.7|17303.6|17299.6|17309.8|17305.8|17300.4|17296.4|1054
1608656100000|2020-12-22 16:55:00|17300.4|17296.4|17291.1|17287.1|17300.4|17296.4|17287.9|17283.9|857
1608656400000|2020-12-22 17:00:00|17294.2|17290.2|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|535
1608656700000|2020-12-22 17:05:00|17294.2|17290.2|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|469
1608657000000|2020-12-22 17:10:00|17297.3|17293.3|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|872
1608657300000|2020-12-22 17:15:00|||||||||122
1608657600000|2020-12-22 17:20:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|549
1608657900000|2020-12-22 17:25:00|17300.4|17296.4|17300.4|17296.4|17303.6|17299.6|17297.3|17293.3|300
1608658200000|2020-12-22 17:30:00|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|279
1608658500000|2020-12-22 17:35:00|17300.4|17296.4|17300.4|17296.4|17303.6|17299.6|17297.3|17293.3|994
1608658800000|2020-12-22 17:40:00|17297.3|17293.3|17294.2|17290.2|17300.4|17296.4|17294.2|17290.2|435
1608659100000|2020-12-22 17:45:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|434
1608659400000|2020-12-22 17:50:00|17294.2|17290.2|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|823
1608659700000|2020-12-22 17:55:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|360
1608660000000|2020-12-22 18:00:00|17298.9|17294.9|17294.2|17290.2|17300.4|17296.4|17294.2|17290.2|684
1608660300000|2020-12-22 18:05:00|17291.1|17287.1|17297.3|17293.3|17300.4|17296.4|17291.1|17287.1|861
1608660600000|2020-12-22 18:10:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|102
1608660900000|2020-12-22 18:15:00|17297.3|17293.3|17300.4|17296.4|17303.6|17299.6|17294.2|17290.2|535
1608661200000|2020-12-22 18:20:00|17303.6|17299.6|17297.3|17293.3|17303.6|17299.6|17297.3|17293.3|251
1608661500000|2020-12-22 18:25:00|17294.2|17290.2|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|335
1608661800000|2020-12-22 18:30:00|17294.2|17290.2|17291.1|17287.1|17297.3|17293.3|17291.1|17287.1|790
1608662100000|2020-12-22 18:35:00|17294.2|17290.2|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|166
1608662400000|2020-12-22 18:40:00|17294.2|17290.2|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|371
1608662700000|2020-12-22 18:45:00|17297.3|17293.3|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|140
1608663000000|2020-12-22 18:50:00|17297.3|17293.3|17294.2|17290.2|17300.4|17296.4|17294.2|17290.2|563
1608663300000|2020-12-22 18:55:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|175
1608663600000|2020-12-22 19:00:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|262
1608663900000|2020-12-22 19:05:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|364
1608664200000|2020-12-22 19:10:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|425
1608664500000|2020-12-22 19:15:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|164
1608664800000|2020-12-22 19:20:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|505
1608665100000|2020-12-22 19:25:00|||||||||45
1608665400000|2020-12-22 19:30:00|17303.6|17299.6|17297.3|17293.3|17303.6|17299.6|17297.3|17293.3|139
1608665700000|2020-12-22 19:35:00|17294.2|17290.2|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|454
1608666000000|2020-12-22 19:40:00|17297.3|17293.3|17294.2|17290.2|17300.4|17296.4|17294.2|17290.2|146
1608666300000|2020-12-22 19:45:00|17297.3|17293.3|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|411
1608666600000|2020-12-22 19:50:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|418
1608666900000|2020-12-22 19:55:00|17303.6|17299.6|17303.6|17299.6|17306.7|17302.7|17300.4|17296.4|1346
1608667200000|2020-12-22 20:00:00|17306.7|17302.7|17303.6|17299.6|17306.7|17302.7|17300.4|17296.4|626
1608667500000|2020-12-22 20:05:00|17300.4|17296.4|17306.7|17302.7|17306.7|17302.7|17300.4|17296.4|463
1608667800000|2020-12-22 20:10:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|256
1608668100000|2020-12-22 20:15:00|17312.9|17308.9|17309.8|17305.8|17312.9|17308.9|17306.7|17302.7|475
1608668400000|2020-12-22 20:20:00|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|205
1608668700000|2020-12-22 20:25:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|243
1608669000000|2020-12-22 20:30:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|337
1608669300000|2020-12-22 20:35:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|266
1608669600000|2020-12-22 20:40:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|458
1608669900000|2020-12-22 20:45:00|17309.8|17305.8|17303.6|17299.6|17309.8|17305.8|17303.6|17299.6|669
1608670200000|2020-12-22 20:50:00|||||||||748
1608670500000|2020-12-22 20:55:00|17300.4|17296.4|17306.7|17302.7|17306.7|17302.7|17300.4|17296.4|509
1608670800000|2020-12-22 21:00:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|371
1608671100000|2020-12-22 21:05:00|||||||||208
1608671400000|2020-12-22 21:10:00|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|446
1608671700000|2020-12-22 21:15:00|17300.4|17296.4|17300.4|17296.4|17303.6|17299.6|17300.4|17296.4|232
1608672000000|2020-12-22 21:20:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|395
1608672300000|2020-12-22 21:25:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|346
1608672600000|2020-12-22 21:30:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|27
1608672900000|2020-12-22 21:35:00|||||||||86
1608673200000|2020-12-22 21:40:00|||||||||56
1608673500000|2020-12-22 21:45:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|231
1608673800000|2020-12-22 21:50:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|249
1608674100000|2020-12-22 21:55:00|17303.6|17299.6|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|528
1608678000000|2020-12-22 23:00:00|17306.7|17302.7|17303.6|17299.6|17309.8|17305.8|17303.6|17299.6|170
1608678300000|2020-12-22 23:05:00|17305.1|17301.1|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|90
1608678600000|2020-12-22 23:10:00|||||||||32
1608678900000|2020-12-22 23:15:00|||||||||6
1608679200000|2020-12-22 23:20:00|||||||||4
1608679500000|2020-12-22 23:25:00|||||||||5
1608679800000|2020-12-22 23:30:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17303.6|17299.6|151
1608680100000|2020-12-22 23:35:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|147
1608680400000|2020-12-22 23:40:00|17308.3|17304.3|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|126
1608680700000|2020-12-22 23:45:00|||||||||31
1608681000000|2020-12-22 23:50:00|17303.6|17299.6|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|81
1608681300000|2020-12-22 23:55:00|17306.7|17302.7|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|47
1608681600000|2020-12-23 00:00:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17303.6|17299.6|94
1608681900000|2020-12-23 00:05:00|17309.8|17305.8|17312.9|17308.9|17312.9|17308.9|17309.8|17305.8|196
1608682200000|2020-12-23 00:10:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|68
1608682500000|2020-12-23 00:15:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|14
1608682800000|2020-12-23 00:20:00|17311.4|17307.4|17319.2|17315.2|17322.3|17318.3|17309.8|17305.8|795
1608683100000|2020-12-23 00:25:00|17316.1|17312.1|17319.2|17315.2|17322.3|17318.3|17316.1|17312.1|237
1608683400000|2020-12-23 00:30:00|17322.3|17318.3|17323.9|17319.9|17325.4|17321.4|17322.3|17318.3|817
1608683700000|2020-12-23 00:35:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|505
1608684000000|2020-12-23 00:40:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|160
1608684300000|2020-12-23 00:45:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|155
1608684600000|2020-12-23 00:50:00|17322.3|17318.3|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|170
1608684900000|2020-12-23 00:55:00|17331.7|17327.7|17341.1|17337.1|17344.2|17340.2|17331.7|17327.7|1180
1608685200000|2020-12-23 01:00:00|17344.2|17340.2|17341.1|17337.1|17344.2|17340.2|17334.8|17330.8|1071
1608685500000|2020-12-23 01:05:00|17337.9|17333.9|17337.9|17333.9|17341.1|17337.1|17337.9|17333.9|390
1608685800000|2020-12-23 01:10:00|17341.1|17337.1|17337.9|17333.9|17341.1|17337.1|17337.9|17333.9|139
1608686100000|2020-12-23 01:15:00|17334.8|17330.8|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|266
1608686400000|2020-12-23 01:20:00|17334.8|17330.8|17328.6|17324.6|17334.8|17330.8|17328.6|17324.6|145
1608686700000|2020-12-23 01:25:00|17331.7|17327.7|17331.7|17327.7|17334.8|17330.8|17328.6|17324.6|106
1608687000000|2020-12-23 01:30:00|17334.8|17330.8|17334.8|17330.8|17337.9|17333.9|17331.7|17327.7|151
1608687300000|2020-12-23 01:35:00|17337.9|17333.9|17328.6|17324.6|17337.9|17333.9|17328.6|17324.6|423
1608687600000|2020-12-23 01:40:00|17327|17323|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|65
1608687900000|2020-12-23 01:45:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|112
1608688200000|2020-12-23 01:50:00|||||||||27
1608688500000|2020-12-23 01:55:00|17328.6|17324.6|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|48
1608688800000|2020-12-23 02:00:00|17334.8|17330.8|17334.8|17330.8|17337.9|17333.9|17334.8|17330.8|152
1608689100000|2020-12-23 02:05:00|17337.9|17333.9|17331.7|17327.7|17337.9|17333.9|17331.7|17327.7|140
1608689400000|2020-12-23 02:10:00|17328.6|17324.6|17331.7|17327.7|17331.7|17327.7|17325.4|17321.4|279
1608689700000|2020-12-23 02:15:00|17333.3|17329.3|17331.7|17327.7|17333.3|17329.3|17331.7|17327.7|31
1608690000000|2020-12-23 02:20:00|||||||||2
1608690300000|2020-12-23 02:25:00|17330.1|17326.1|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|27
1608690600000|2020-12-23 02:30:00|||||||||2
1608690900000|2020-12-23 02:35:00|17328.6|17324.6|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|57
1608691200000|2020-12-23 02:40:00|17331.7|17327.7|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|31
1608691500000|2020-12-23 02:45:00|17328.6|17324.6|17330.1|17326.1|17330.1|17326.1|17328.6|17324.6|11
1608691800000|2020-12-23 02:50:00|17328.6|17324.6|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|14
1608692100000|2020-12-23 02:55:00|17330.1|17326.1|17331.7|17327.7|17331.7|17327.7|17328.6|17324.6|76
1608692400000|2020-12-23 03:00:00|||||||||42
1608692700000|2020-12-23 03:05:00|17328.6|17324.6|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|51
1608693000000|2020-12-23 03:10:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|361
1608693300000|2020-12-23 03:15:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|49
1608693600000|2020-12-23 03:20:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|155
1608693900000|2020-12-23 03:25:00|||||||||77
1608694200000|2020-12-23 03:30:00|||||||||12
1608694500000|2020-12-23 03:35:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|89
1608694800000|2020-12-23 03:40:00|||||||||3
1608695100000|2020-12-23 03:45:00|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|67
1608695400000|2020-12-23 03:50:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|227
1608695700000|2020-12-23 03:55:00|||||||||24
1608696000000|2020-12-23 04:00:00|||||||||26
1608696300000|2020-12-23 04:05:00|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|17316.1|17312.1|34
1608696600000|2020-12-23 04:10:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|70
1608696900000|2020-12-23 04:15:00|17316.1|17312.1|17319.2|17315.2|17319.2|17315.2|17316.1|17312.1|35
1608697200000|2020-12-23 04:20:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|15
1608697500000|2020-12-23 04:25:00|17319.2|17315.2|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|67
1608697800000|2020-12-23 04:30:00|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|17319.2|17315.2|7
1608698100000|2020-12-23 04:35:00|17322.3|17318.3|17319.2|17315.2|17322.3|17318.3|17319.2|17315.2|66
1608698400000|2020-12-23 04:40:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|16
1608698700000|2020-12-23 04:45:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|202
1608699000000|2020-12-23 04:50:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17
1608699300000|2020-12-23 04:55:00|||||||||38
1608699600000|2020-12-23 05:00:00|||||||||3
1608699900000|2020-12-23 05:05:00|||||||||8
1608700200000|2020-12-23 05:10:00|||||||||2
1608700500000|2020-12-23 05:15:00|||||||||1
1608700800000|2020-12-23 05:20:00|||||||||22
1608701100000|2020-12-23 05:25:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|40
1608701400000|2020-12-23 05:30:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|177
1608701700000|2020-12-23 05:35:00|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|17328.6|17324.6|6
1608702000000|2020-12-23 05:40:00|||||||||42
1608702300000|2020-12-23 05:45:00|||||||||6
1608702600000|2020-12-23 05:50:00|17327|17323|17328.6|17324.6|17328.6|17324.6|17327|17323|45
1608703200000|2020-12-23 06:00:00|17327|17323|17325.4|17321.4|17328.6|17324.6|17325.4|17321.4|123
1608703500000|2020-12-23 06:05:00|17322.3|17318.3|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|125
1608703800000|2020-12-23 06:10:00|||||||||9
1608704100000|2020-12-23 06:15:00|17325.4|17321.4|17327|17323|17328.6|17324.6|17325.4|17321.4|421
1608704400000|2020-12-23 06:20:00|17328.6|17324.6|17328.6|17324.6|17331.7|17327.7|17328.6|17324.6|245
1608704700000|2020-12-23 06:25:00|17331.7|17327.7|17331.7|17327.7|17334.8|17330.8|17331.7|17327.7|114
1608705000000|2020-12-23 06:30:00|17334.8|17330.8|17334.8|17330.8|17334.8|17330.8|17331.7|17327.7|75
1608705300000|2020-12-23 06:35:00|17333.3|17329.3|17328.6|17324.6|17334.8|17330.8|17328.6|17324.6|88
1608705600000|2020-12-23 06:40:00|||||||||72
1608705900000|2020-12-23 06:45:00|||||||||6
1608706200000|2020-12-23 06:50:00|||||||||18
1608706500000|2020-12-23 06:55:00|||||||||19
1608706800000|2020-12-23 07:00:00|17325.4|17321.4|17328.6|17324.6|17334.8|17330.8|17325.4|17321.4|212
1608707100000|2020-12-23 07:05:00|17331.7|17327.7|17328.6|17324.6|17334.8|17330.8|17328.6|17324.6|310
1608707400000|2020-12-23 07:10:00|17325.4|17321.4|17325.4|17321.4|17328.6|17324.6|17322.3|17318.3|180
1608707700000|2020-12-23 07:15:00|17322.3|17318.3|17312.9|17308.9|17325.4|17321.4|17309.8|17305.8|306
1608708000000|2020-12-23 07:20:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17303.6|17299.6|289
1608708300000|2020-12-23 07:25:00|17303.6|17299.6|17306.7|17302.7|17309.8|17305.8|17303.6|17299.6|338
1608708600000|2020-12-23 07:30:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|152
1608708900000|2020-12-23 07:35:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|57
1608709200000|2020-12-23 07:40:00|17308.3|17304.3|17312.9|17308.9|17312.9|17308.9|17308.3|17304.3|145
1608709500000|2020-12-23 07:45:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|186
1608709800000|2020-12-23 07:50:00|17309.8|17305.8|17303.6|17299.6|17309.8|17305.8|17303.6|17299.6|293
1608710100000|2020-12-23 07:55:00|17305.1|17301.1|17309.8|17305.8|17309.8|17305.8|17305.1|17301.1|188
1608710400000|2020-12-23 08:00:00|17306.7|17302.7|17312.9|17308.9|17312.9|17308.9|17303.6|17299.6|636
1608710700000|2020-12-23 08:05:00|17309.8|17305.8|17312.9|17308.9|17316.1|17312.1|17309.8|17305.8|520
1608711000000|2020-12-23 08:10:00|17316.1|17312.1|17309.8|17305.8|17316.1|17312.1|17306.7|17302.7|320
1608711300000|2020-12-23 08:15:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|290
1608711600000|2020-12-23 08:20:00|17306.7|17302.7|17303.6|17299.6|17309.8|17305.8|17303.6|17299.6|138
1608711900000|2020-12-23 08:25:00|17300.4|17296.4|17300.4|17296.4|17302|17298|17297.3|17293.3|194
1608712200000|2020-12-23 08:30:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|201
1608712500000|2020-12-23 08:35:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|205
1608712800000|2020-12-23 08:40:00|17303.6|17299.6|17300.4|17296.4|17306.7|17302.7|17300.4|17296.4|125
1608713100000|2020-12-23 08:45:00|17297.3|17293.3|17294.2|17290.2|17300.4|17296.4|17294.2|17290.2|168
1608713400000|2020-12-23 08:50:00|17297.3|17293.3|17294.2|17290.2|17297.3|17293.3|17287.9|17283.9|716
1608713700000|2020-12-23 08:55:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|250
1608714000000|2020-12-23 09:00:00|17297.3|17293.3|17294.2|17290.2|17300.4|17296.4|17294.2|17290.2|219
1608714300000|2020-12-23 09:05:00|17297.3|17293.3|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|578
1608714600000|2020-12-23 09:10:00|17291.1|17287.1|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|426
1608714900000|2020-12-23 09:15:00|||||||||43
1608715200000|2020-12-23 09:20:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|165
1608715500000|2020-12-23 09:25:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|169
1608715800000|2020-12-23 09:30:00|17295.8|17291.8|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|587
1608716100000|2020-12-23 09:35:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|94
1608716400000|2020-12-23 09:40:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|282
1608716700000|2020-12-23 09:45:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|43
1608717000000|2020-12-23 09:50:00|17297.3|17293.3|17291.1|17287.1|17300.4|17296.4|17291.1|17287.1|236
1608717300000|2020-12-23 09:55:00|17287.9|17283.9|17294.2|17290.2|17294.2|17290.2|17287.9|17283.9|176
1608717600000|2020-12-23 10:00:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|135
1608717900000|2020-12-23 10:05:00|17294.2|17290.2|17287.9|17283.9|17297.3|17293.3|17287.9|17283.9|210
1608718200000|2020-12-23 10:10:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|59
1608718500000|2020-12-23 10:15:00|||||||||54
1608718800000|2020-12-23 10:20:00|17281.7|17277.7|17287.9|17283.9|17287.9|17283.9|17281.7|17277.7|449
1608719100000|2020-12-23 10:25:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|443
1608719400000|2020-12-23 10:30:00|17281.7|17277.7|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|254
1608719700000|2020-12-23 10:35:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|69
1608720000000|2020-12-23 10:40:00|||||||||47
1608720300000|2020-12-23 10:45:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|91
1608720600000|2020-12-23 10:50:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17278.6|17274.6|299
1608720900000|2020-12-23 10:55:00|17284.8|17280.8|17287.9|17283.9|17291.1|17287.1|17281.7|17277.7|300
1608721200000|2020-12-23 11:00:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|113
1608721500000|2020-12-23 11:05:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|72
1608721800000|2020-12-23 11:10:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|148
1608722100000|2020-12-23 11:15:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|176
1608722400000|2020-12-23 11:20:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|70
1608722700000|2020-12-23 11:25:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|307
1608723000000|2020-12-23 11:30:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|80
1608723300000|2020-12-23 11:35:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|209
1608723600000|2020-12-23 11:40:00|17278.6|17274.6|17281.7|17277.7|17284.8|17280.8|17278.6|17274.6|268
1608723900000|2020-12-23 11:45:00|||||||||3
1608724200000|2020-12-23 11:50:00|17278.6|17274.6|17281.7|17277.7|17284.8|17280.8|17278.6|17274.6|120
1608724500000|2020-12-23 11:55:00|17278.6|17274.6|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|96
1608724800000|2020-12-23 12:00:00|||||||||328
1608725100000|2020-12-23 12:05:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|173
1608725400000|2020-12-23 12:10:00|17284.8|17280.8|17278.6|17274.6|17284.8|17280.8|17275.4|17271.4|619
1608725700000|2020-12-23 12:15:00|17280.1|17276.1|17284.8|17280.8|17284.8|17280.8|17278.6|17274.6|291
1608726000000|2020-12-23 12:20:00|17287.9|17283.9|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|361
1608726300000|2020-12-23 12:25:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|313
1608726600000|2020-12-23 12:30:00|17291.1|17287.1|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|326
1608726900000|2020-12-23 12:35:00|17287.9|17283.9|17291.1|17287.1|17294.2|17290.2|17284.8|17280.8|722
1608727200000|2020-12-23 12:40:00|17294.2|17290.2|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|101
1608727500000|2020-12-23 12:45:00|17294.2|17290.2|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|265
1608727800000|2020-12-23 12:50:00|17289.5|17285.5|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|164
1608728100000|2020-12-23 12:55:00|||||||||144
1608728400000|2020-12-23 13:00:00|17287.9|17283.9|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|202
1608728700000|2020-12-23 13:05:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|529
1608729000000|2020-12-23 13:10:00|17284.8|17280.8|17287.9|17283.9|17294.2|17290.2|17284.8|17280.8|570
1608729300000|2020-12-23 13:15:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|379
1608729600000|2020-12-23 13:20:00|17297.3|17293.3|17300.4|17296.4|17303.6|17299.6|17294.2|17290.2|801
1608729900000|2020-12-23 13:25:00|17303.6|17299.6|17297.3|17293.3|17303.6|17299.6|17295.8|17291.8|774
1608730200000|2020-12-23 13:30:00|17295.8|17291.8|17300.4|17296.4|17303.6|17299.6|17294.2|17290.2|1320
1608730500000|2020-12-23 13:35:00|17297.3|17293.3|17284.8|17280.8|17297.3|17293.3|17281.7|17277.7|1408
1608730800000|2020-12-23 13:40:00|17287.9|17283.9|17294.2|17290.2|17297.3|17293.3|17284.8|17280.8|706
1608731100000|2020-12-23 13:45:00|17297.3|17293.3|17284.8|17280.8|17297.3|17293.3|17284.8|17280.8|440
1608731400000|2020-12-23 13:50:00|17287.9|17283.9|17278.6|17274.6|17287.9|17283.9|17275.4|17271.4|408
1608731700000|2020-12-23 13:55:00|17275.4|17271.4|17269.2|17265.2|17278.6|17274.6|17262.9|17258.9|1456
1608732000000|2020-12-23 14:00:00|17266.1|17262.1|17262.9|17258.9|17272.3|17268.3|17259.8|17255.8|2246
1608732300000|2020-12-23 14:05:00|17259.8|17255.8|17259.8|17255.8|17266.1|17262.1|17256.7|17252.7|1116
1608732600000|2020-12-23 14:10:00|17256.7|17252.7|17250.4|17246.4|17259.8|17255.8|17250.4|17246.4|1028
1608732900000|2020-12-23 14:15:00|17253.6|17249.6|17250.4|17246.4|17256.7|17252.7|17247.3|17243.3|2005
1608733200000|2020-12-23 14:20:00|17253.6|17249.6|17237.9|17233.9|17253.6|17249.6|17237.9|17233.9|1043
1608733500000|2020-12-23 14:25:00|17234.8|17230.8|17231.7|17227.7|17234.8|17230.8|17225.4|17221.4|1900
1608733800000|2020-12-23 14:30:00|17228.6|17224.6|17209.8|17205.8|17228.6|17224.6|17197.3|17193.3|4680
1608734100000|2020-12-23 14:35:00|17212.9|17208.9|17200.4|17196.4|17212.9|17208.9|17197.3|17193.3|3879
1608734400000|2020-12-23 14:40:00|17197.3|17193.3|17184.8|17180.8|17197.3|17193.3|17178.6|17174.6|3116
1608734700000|2020-12-23 14:45:00|17181.7|17177.7|17184.8|17180.8|17191.1|17187.1|17178.6|17174.6|2091
1608735000000|2020-12-23 14:50:00|17187.9|17183.9|17178.6|17174.6|17187.9|17183.9|17175.4|17171.4|2729
1608735300000|2020-12-23 14:55:00|17181.7|17177.7|17187.9|17183.9|17191.1|17187.1|17181.7|17177.7|1914
1608735600000|2020-12-23 15:00:00|17191.1|17187.1|17178.6|17174.6|17191.1|17187.1|17166.1|17162.1|3277
1608735900000|2020-12-23 15:05:00|17175.4|17171.4|17194.2|17190.2|17194.2|17190.2|17169.2|17165.2|3297
1608736200000|2020-12-23 15:10:00|17191.1|17187.1|17187.9|17183.9|17191.1|17187.1|17184.8|17180.8|1291
1608736500000|2020-12-23 15:15:00|17191.1|17187.1|17194.2|17190.2|17200.4|17196.4|17187.9|17183.9|1823
1608736800000|2020-12-23 15:20:00|17191.1|17187.1|17194.2|17190.2|17197.3|17193.3|17187.9|17183.9|1441
1608737100000|2020-12-23 15:25:00|17192.6|17188.6|17191.1|17187.1|17197.3|17193.3|17187.9|17183.9|1180
1608737400000|2020-12-23 15:30:00|17187.9|17183.9|17194.2|17190.2|17203.6|17199.6|17187.9|17183.9|1599
1608737700000|2020-12-23 15:35:00|17197.3|17193.3|17191.1|17187.1|17197.3|17193.3|17187.9|17183.9|1677
1608738000000|2020-12-23 15:40:00|17189.5|17185.5|17187.9|17183.9|17197.3|17193.3|17187.9|17183.9|939
1608738300000|2020-12-23 15:45:00|17191.1|17187.1|17178.6|17174.6|17191.1|17187.1|17178.6|17174.6|549
1608738600000|2020-12-23 15:50:00|17175.4|17171.4|17175.4|17171.4|17175.4|17171.4|17172.3|17168.3|1111
1608738900000|2020-12-23 15:55:00|17172.3|17168.3|17175.4|17171.4|17178.6|17174.6|17172.3|17168.3|1043
1608739200000|2020-12-23 16:00:00|17172.3|17168.3|17172.3|17168.3|17172.3|17168.3|17166.1|17162.1|2200
1608739500000|2020-12-23 16:05:00|17175.4|17171.4|17159.8|17155.8|17175.4|17171.4|17159.8|17155.8|1405
1608739800000|2020-12-23 16:10:00|17156.7|17152.7|17166.1|17162.1|17166.1|17162.1|17153.6|17149.6|2641
1608740100000|2020-12-23 16:15:00|17162.9|17158.9|17169.2|17165.2|17169.2|17165.2|17162.9|17158.9|949
1608740400000|2020-12-23 16:20:00|17172.3|17168.3|17175.4|17171.4|17175.4|17171.4|17169.2|17165.2|951
1608740700000|2020-12-23 16:25:00|17178.6|17174.6|17175.4|17171.4|17178.6|17174.6|17172.3|17168.3|778
1608741000000|2020-12-23 16:30:00|17172.3|17168.3|17181.7|17177.7|17181.7|17177.7|17172.3|17168.3|907
1608741300000|2020-12-23 16:35:00|17178.6|17174.6|17194.2|17190.2|17197.3|17193.3|17178.6|17174.6|1766
1608741600000|2020-12-23 16:40:00|17197.3|17193.3|17203.6|17199.6|17203.6|17199.6|17197.3|17193.3|1537
1608741900000|2020-12-23 16:45:00|17206.7|17202.7|17203.6|17199.6|17209.8|17205.8|17203.6|17199.6|1138
1608742200000|2020-12-23 16:50:00|17205.1|17201.1|17206.7|17202.7|17212.9|17208.9|17203.6|17199.6|1842
1608742500000|2020-12-23 16:55:00|17209.8|17205.8|17212.9|17208.9|17219.2|17215.2|17206.7|17202.7|1841
1608742800000|2020-12-23 17:00:00|17209.8|17205.8|17212.9|17208.9|17212.9|17208.9|17209.8|17205.8|612
1608743100000|2020-12-23 17:05:00|17209.8|17205.8|17209.8|17205.8|17212.9|17208.9|17206.7|17202.7|595
1608743400000|2020-12-23 17:10:00|17212.9|17208.9|17209.8|17205.8|17212.9|17208.9|17206.7|17202.7|644
1608743700000|2020-12-23 17:15:00|17212.9|17208.9|17206.7|17202.7|17212.9|17208.9|17206.7|17202.7|378
1608744000000|2020-12-23 17:20:00|17203.6|17199.6|17197.3|17193.3|17206.7|17202.7|17197.3|17193.3|788
1608744300000|2020-12-23 17:25:00|17194.2|17190.2|17194.2|17190.2|17194.2|17190.2|17194.2|17190.2|787
1608744600000|2020-12-23 17:30:00|17197.3|17193.3|17203.6|17199.6|17206.7|17202.7|17197.3|17193.3|1184
1608744900000|2020-12-23 17:35:00|17206.7|17202.7|17203.6|17199.6|17206.7|17202.7|17203.6|17199.6|262
1608745200000|2020-12-23 17:40:00|17205.1|17201.1|17200.4|17196.4|17206.7|17202.7|17200.4|17196.4|923
1608745500000|2020-12-23 17:45:00|17203.6|17199.6|17200.4|17196.4|17206.7|17202.7|17200.4|17196.4|640
1608745800000|2020-12-23 17:50:00|17203.6|17199.6|17203.6|17199.6|17203.6|17199.6|17200.4|17196.4|741
1608746100000|2020-12-23 17:55:00|17206.7|17202.7|17206.7|17202.7|17206.7|17202.7|17206.7|17202.7|125
1608746400000|2020-12-23 18:00:00|17203.6|17199.6|17203.6|17199.6|17206.7|17202.7|17203.6|17199.6|388
1608746700000|2020-12-23 18:05:00|17206.7|17202.7|17203.6|17199.6|17209.8|17205.8|17203.6|17199.6|893
1608747000000|2020-12-23 18:10:00|||||||||189
1608747300000|2020-12-23 18:15:00|||||||||41
1608747600000|2020-12-23 18:20:00|17200.4|17196.4|17191.1|17187.1|17200.4|17196.4|17191.1|17187.1|607
1608747900000|2020-12-23 18:25:00|17187.9|17183.9|17184.8|17180.8|17191.1|17187.1|17183.3|17179.3|806
1608748200000|2020-12-23 18:30:00|17187.9|17183.9|17191.1|17187.1|17192.6|17188.6|17184.8|17180.8|923
1608748500000|2020-12-23 18:35:00|17192.6|17188.6|17191.1|17187.1|17194.2|17190.2|17191.1|17187.1|225
1608748800000|2020-12-23 18:40:00|17194.2|17190.2|17197.3|17193.3|17197.3|17193.3|17191.1|17187.1|202
1608749100000|2020-12-23 18:45:00|17194.2|17190.2|17197.3|17193.3|17197.3|17193.3|17194.2|17190.2|270
1608749400000|2020-12-23 18:50:00|17194.2|17190.2|17191.1|17187.1|17194.2|17190.2|17191.1|17187.1|532
1608749700000|2020-12-23 18:55:00|17194.2|17190.2|17197.3|17193.3|17200.4|17196.4|17191.1|17187.1|723
1608750000000|2020-12-23 19:00:00|17200.4|17196.4|17197.3|17193.3|17200.4|17196.4|17197.3|17193.3|195
1608750300000|2020-12-23 19:05:00|17200.4|17196.4|17200.4|17196.4|17200.4|17196.4|17197.3|17193.3|623
1608750600000|2020-12-23 19:10:00|17197.3|17193.3|17197.3|17193.3|17200.4|17196.4|17197.3|17193.3|340
1608750900000|2020-12-23 19:15:00|17194.2|17190.2|17194.2|17190.2|17194.2|17190.2|17191.1|17187.1|249
1608751200000|2020-12-23 19:20:00|17197.3|17193.3|17200.4|17196.4|17200.4|17196.4|17197.3|17193.3|118
1608751500000|2020-12-23 19:25:00|17203.6|17199.6|17200.4|17196.4|17203.6|17199.6|17200.4|17196.4|341
1608751800000|2020-12-23 19:30:00|17203.6|17199.6|17206.7|17202.7|17206.7|17202.7|17200.4|17196.4|407
1608752100000|2020-12-23 19:35:00|17203.6|17199.6|17206.7|17202.7|17206.7|17202.7|17203.6|17199.6|357
1608752400000|2020-12-23 19:40:00|17203.6|17199.6|17202|17198|17206.7|17202.7|17200.4|17196.4|933
1608752700000|2020-12-23 19:45:00|17200.4|17196.4|17194.2|17190.2|17203.6|17199.6|17194.2|17190.2|1046
1608753000000|2020-12-23 19:50:00|17197.3|17193.3|17200.4|17196.4|17200.4|17196.4|17197.3|17193.3|540
1608753300000|2020-12-23 19:55:00|17203.6|17199.6|17206.7|17202.7|17209.8|17205.8|17200.4|17196.4|1814
1608753600000|2020-12-23 20:00:00|17209.8|17205.8|17209.8|17205.8|17212.9|17208.9|17206.7|17202.7|1176
1608753900000|2020-12-23 20:05:00|||||||||128
1608754200000|2020-12-23 20:10:00|17206.7|17202.7|17209.8|17205.8|17209.8|17205.8|17206.7|17202.7|374
1608754500000|2020-12-23 20:15:00|17206.7|17202.7|17206.7|17202.7|17209.8|17205.8|17206.7|17202.7|390
1608754800000|2020-12-23 20:20:00|17209.8|17205.8|17209.8|17205.8|17209.8|17205.8|17209.8|17205.8|73
1608755100000|2020-12-23 20:25:00|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|241
1608755400000|2020-12-23 20:30:00|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|17212.9|17208.9|428
1608755700000|2020-12-23 20:35:00|17212.9|17208.9|17216.1|17212.1|17216.1|17212.1|17212.9|17208.9|607
1608756000000|2020-12-23 20:40:00|17217.6|17213.6|17219.2|17215.2|17222.3|17218.3|17217.6|17213.6|1084
1608756300000|2020-12-23 20:45:00|17222.3|17218.3|17225.4|17221.4|17225.4|17221.4|17219.2|17215.2|561
1608756600000|2020-12-23 20:50:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|733
1608756900000|2020-12-23 20:55:00|17225.4|17221.4|17231.7|17227.7|17231.7|17227.7|17225.4|17221.4|1460
1608757200000|2020-12-23 21:00:00|17234.8|17230.8|17241.1|17237.1|17241.1|17237.1|17231.7|17227.7|918
1608757500000|2020-12-23 21:05:00|17237.9|17233.9|17231.7|17227.7|17237.9|17233.9|17231.7|17227.7|435
1608757800000|2020-12-23 21:10:00|17228.6|17224.6|17225.4|17221.4|17228.6|17224.6|17225.4|17221.4|348
1608758100000|2020-12-23 21:15:00|17228.6|17224.6|17237.9|17233.9|17241.1|17237.1|17228.6|17224.6|806
1608758400000|2020-12-23 21:20:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|198
1608758700000|2020-12-23 21:25:00|17234.8|17230.8|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|198
1608759000000|2020-12-23 21:30:00|17236.4|17232.4|17231.7|17227.7|17236.4|17232.4|17231.7|17227.7|540
1608759300000|2020-12-23 21:35:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|296
1608759600000|2020-12-23 21:40:00|17231.7|17227.7|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|182
1608759900000|2020-12-23 21:45:00|||||||||175
1608760200000|2020-12-23 21:50:00|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|277
1608760500000|2020-12-23 21:55:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|779
1608764400000|2020-12-23 23:00:00|17231.7|17227.7|17231.7|17227.7|17234.8|17230.8|17228.6|17224.6|543
1608764700000|2020-12-23 23:05:00|17233.3|17229.3|17231.7|17227.7|17234.8|17230.8|17231.7|17227.7|118
1608765000000|2020-12-23 23:10:00|17233.3|17229.3|17228.6|17224.6|17233.3|17229.3|17228.6|17224.6|57
1608765300000|2020-12-23 23:15:00|17225.4|17221.4|17222.3|17218.3|17225.4|17221.4|17222.3|17218.3|90
1608765600000|2020-12-23 23:20:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|51
1608765900000|2020-12-23 23:25:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|13
1608766200000|2020-12-23 23:30:00|17225.4|17221.4|17222.3|17218.3|17225.4|17221.4|17222.3|17218.3|40
1608766500000|2020-12-23 23:35:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|170
1608766800000|2020-12-23 23:40:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|20
1608767100000|2020-12-23 23:45:00|17220.8|17216.8|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|35
1608767400000|2020-12-23 23:50:00|17223.9|17219.9|17219.2|17215.2|17223.9|17219.9|17219.2|17215.2|33
1608767700000|2020-12-23 23:55:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|53
1608768000000|2020-12-24 00:00:00|17219.2|17215.2|17216.1|17212.1|17219.2|17215.2|17216.1|17212.1|207
1608768300000|2020-12-24 00:05:00|17212.9|17208.9|17219.2|17215.2|17219.2|17215.2|17212.9|17208.9|295
1608768600000|2020-12-24 00:10:00|17216.1|17212.1|17216.1|17212.1|17217.6|17213.6|17216.1|17212.1|38
1608768900000|2020-12-24 00:15:00|17212.9|17208.9|17222.3|17218.3|17222.3|17218.3|17212.9|17208.9|83
1608769200000|2020-12-24 00:20:00|17225.4|17221.4|17222.3|17218.3|17225.4|17221.4|17222.3|17218.3|111
1608769500000|2020-12-24 00:25:00|17219.2|17215.2|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|73
1608769800000|2020-12-24 00:30:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|37
1608770100000|2020-12-24 00:35:00|17225.4|17221.4|17222.3|17218.3|17225.4|17221.4|17222.3|17218.3|169
1608770400000|2020-12-24 00:40:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|15
1608770700000|2020-12-24 00:45:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|27
1608771000000|2020-12-24 00:50:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|39
1608771300000|2020-12-24 00:55:00|17220.8|17216.8|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|83
1608771600000|2020-12-24 01:00:00|17222.3|17218.3|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|37
1608771900000|2020-12-24 01:05:00|17220.8|17216.8|17212.9|17208.9|17220.8|17216.8|17212.9|17208.9|155
1608772200000|2020-12-24 01:10:00|17216.1|17212.1|17212.9|17208.9|17216.1|17212.1|17212.9|17208.9|56
1608772500000|2020-12-24 01:15:00|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|17212.9|17208.9|101
1608772800000|2020-12-24 01:20:00|17214.5|17210.5|17212.9|17208.9|17214.5|17210.5|17212.9|17208.9|15
1608773100000|2020-12-24 01:25:00|17209.8|17205.8|17209.8|17205.8|17209.8|17205.8|17209.8|17205.8|48
1608773400000|2020-12-24 01:30:00|17212.9|17208.9|17214.5|17210.5|17219.2|17215.2|17212.9|17208.9|188
1608773700000|2020-12-24 01:35:00|17216.1|17212.1|17212.9|17208.9|17216.1|17212.1|17212.9|17208.9|30
1608774000000|2020-12-24 01:40:00|||||||||14
1608774300000|2020-12-24 01:45:00|17209.8|17205.8|17209.8|17205.8|17212.9|17208.9|17209.8|17205.8|141
1608774600000|2020-12-24 01:50:00|||||||||121
1608774900000|2020-12-24 01:55:00|||||||||12
1608775200000|2020-12-24 02:00:00|17212.9|17208.9|17219.2|17215.2|17220.8|17216.8|17212.9|17208.9|325
1608775500000|2020-12-24 02:05:00|17216.1|17212.1|17216.1|17212.1|17219.2|17215.2|17212.9|17208.9|185
1608775800000|2020-12-24 02:10:00|17219.2|17215.2|17216.1|17212.1|17219.2|17215.2|17212.9|17208.9|134
1608776100000|2020-12-24 02:15:00|17214.5|17210.5|17216.1|17212.1|17216.1|17212.1|17212.9|17208.9|83
1608776400000|2020-12-24 02:20:00|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|14
1608776700000|2020-12-24 02:25:00|||||||||2
1608777000000|2020-12-24 02:30:00|17209.8|17205.8|17209.8|17205.8|17209.8|17205.8|17209.8|17205.8|68
1608777300000|2020-12-24 02:35:00|||||||||1
1608777900000|2020-12-24 02:45:00|||||||||7
1608778200000|2020-12-24 02:50:00|||||||||2
1608778500000|2020-12-24 02:55:00|17212.9|17208.9|17209.8|17205.8|17212.9|17208.9|17209.8|17205.8|38
1608778800000|2020-12-24 03:00:00|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|17209.8|17205.8|79
1608779100000|2020-12-24 03:05:00|17214.5|17210.5|17216.1|17212.1|17216.1|17212.1|17214.5|17210.5|46
1608779400000|2020-12-24 03:10:00|17219.2|17215.2|17216.1|17212.1|17219.2|17215.2|17216.1|17212.1|86
1608779700000|2020-12-24 03:15:00|||||||||30
1608780000000|2020-12-24 03:20:00|17219.2|17215.2|17216.1|17212.1|17222.3|17218.3|17216.1|17212.1|140
1608780300000|2020-12-24 03:25:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17216.1|17212.1|55
1608780600000|2020-12-24 03:30:00|17216.1|17212.1|17222.3|17218.3|17222.3|17218.3|17216.1|17212.1|183
1608780900000|2020-12-24 03:35:00|17220.8|17216.8|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|81
1608781200000|2020-12-24 03:40:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|137
1608781500000|2020-12-24 03:45:00|17222.3|17218.3|17225.4|17221.4|17225.4|17221.4|17222.3|17218.3|374
1608781800000|2020-12-24 03:50:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|396
1608782100000|2020-12-24 03:55:00|17225.4|17221.4|17228.6|17224.6|17231.7|17227.7|17225.4|17221.4|404
1608782400000|2020-12-24 04:00:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|15
1608782700000|2020-12-24 04:05:00|||||||||3
1608783000000|2020-12-24 04:10:00|||||||||27
1608783300000|2020-12-24 04:15:00|17222.3|17218.3|17225.4|17221.4|17225.4|17221.4|17222.3|17218.3|79
1608783600000|2020-12-24 04:20:00|||||||||4
1608783900000|2020-12-24 04:25:00|17222.3|17218.3|17225.4|17221.4|17225.4|17221.4|17222.3|17218.3|72
1608784200000|2020-12-24 04:30:00|17222.3|17218.3|17223.9|17219.9|17223.9|17219.9|17222.3|17218.3|99
1608784500000|2020-12-24 04:35:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17222.3|17218.3|41
1608784800000|2020-12-24 04:40:00|17228.6|17224.6|17225.4|17221.4|17228.6|17224.6|17225.4|17221.4|84
1608785100000|2020-12-24 04:45:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|46
1608785400000|2020-12-24 04:50:00|||||||||39
1608785700000|2020-12-24 04:55:00|||||||||21
1608786000000|2020-12-24 05:00:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|72
1608786300000|2020-12-24 05:05:00|||||||||28
1608786600000|2020-12-24 05:10:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|59
1608786900000|2020-12-24 05:15:00|||||||||22
1608787200000|2020-12-24 05:20:00|||||||||47
1608787500000|2020-12-24 05:25:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|48
1608787800000|2020-12-24 05:30:00|||||||||25
1608788100000|2020-12-24 05:35:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|65
1608788400000|2020-12-24 05:40:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|38
1608788700000|2020-12-24 05:45:00|17233.3|17229.3|17231.7|17227.7|17233.3|17229.3|17231.7|17227.7|168
1608789000000|2020-12-24 05:50:00|||||||||29
1608789300000|2020-12-24 05:55:00|17228.6|17224.6|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|75
1608789600000|2020-12-24 06:00:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|32
1608789900000|2020-12-24 06:05:00|||||||||9
1608790200000|2020-12-24 06:10:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|49
1608790500000|2020-12-24 06:15:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|95
1608790800000|2020-12-24 06:20:00|||||||||71
1608791100000|2020-12-24 06:25:00|||||||||2
1608791400000|2020-12-24 06:30:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|37
1608791700000|2020-12-24 06:35:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|105
1608792000000|2020-12-24 06:40:00|||||||||1
1608792300000|2020-12-24 06:45:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|143
1608792600000|2020-12-24 06:50:00|||||||||27
1608792900000|2020-12-24 06:55:00|||||||||35
1608793200000|2020-12-24 07:00:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|119
1608793500000|2020-12-24 07:05:00|||||||||6
1608793800000|2020-12-24 07:10:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|33
1608794100000|2020-12-24 07:15:00|17225.4|17221.4|17225.4|17221.4|17228.6|17224.6|17225.4|17221.4|68
1608794400000|2020-12-24 07:20:00|||||||||12
1608794700000|2020-12-24 07:25:00|17228.6|17224.6|17225.4|17221.4|17228.6|17224.6|17222.3|17218.3|39
1608795000000|2020-12-24 07:30:00|||||||||9
1608795300000|2020-12-24 07:35:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|30
1608795600000|2020-12-24 07:40:00|17225.4|17221.4|17222.3|17218.3|17225.4|17221.4|17222.3|17218.3|52
1608795900000|2020-12-24 07:45:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|43
1608796200000|2020-12-24 07:50:00|||||||||39
1608796500000|2020-12-24 07:55:00|17228.6|17224.6|17225.4|17221.4|17228.6|17224.6|17225.4|17221.4|68
1608796800000|2020-12-24 08:00:00|17228.6|17224.6|17222.3|17218.3|17228.6|17224.6|17222.3|17218.3|256
1608797100000|2020-12-24 08:05:00|17225.4|17221.4|17219.2|17215.2|17225.4|17221.4|17216.1|17212.1|251
1608797400000|2020-12-24 08:10:00|17216.1|17212.1|17216.1|17212.1|17219.2|17215.2|17216.1|17212.1|56
1608797700000|2020-12-24 08:15:00|17219.2|17215.2|17216.1|17212.1|17219.2|17215.2|17216.1|17212.1|95
1608798000000|2020-12-24 08:20:00|17219.2|17215.2|17222.3|17218.3|17225.4|17221.4|17216.1|17212.1|262
1608798300000|2020-12-24 08:25:00|17223.9|17219.9|17225.4|17221.4|17225.4|17221.4|17223.9|17219.9|124
1608798600000|2020-12-24 08:30:00|17228.6|17224.6|17225.4|17221.4|17228.6|17224.6|17225.4|17221.4|121
1608798900000|2020-12-24 08:35:00|17222.3|17218.3|17225.4|17221.4|17225.4|17221.4|17222.3|17218.3|66
1608799200000|2020-12-24 08:40:00|17228.6|17224.6|17228.6|17224.6|17231.7|17227.7|17227|17223|76
1608799500000|2020-12-24 08:45:00|17231.7|17227.7|17230.1|17226.1|17231.7|17227.7|17228.6|17224.6|57
1608799800000|2020-12-24 08:50:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|129
1608800100000|2020-12-24 08:55:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|100
1608800400000|2020-12-24 09:00:00|17228.6|17224.6|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|55
1608800700000|2020-12-24 09:05:00|17230.1|17226.1|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|140
1608801000000|2020-12-24 09:10:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17222.3|17218.3|152
1608801300000|2020-12-24 09:15:00|||||||||11
1608801600000|2020-12-24 09:20:00|||||||||29
1608801900000|2020-12-24 09:25:00|||||||||22
1608802200000|2020-12-24 09:30:00|||||||||69
1608802500000|2020-12-24 09:35:00|||||||||6
1608802800000|2020-12-24 09:40:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|35
1608803100000|2020-12-24 09:45:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|142
1608803400000|2020-12-24 09:50:00|||||||||18
1608803700000|2020-12-24 09:55:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|127
1608804000000|2020-12-24 10:00:00|17234.8|17230.8|17231.7|17227.7|17234.8|17230.8|17231.7|17227.7|114
1608804300000|2020-12-24 10:05:00|17234.8|17230.8|17231.7|17227.7|17234.8|17230.8|17231.7|17227.7|25
1608804600000|2020-12-24 10:10:00|||||||||21
1608804900000|2020-12-24 10:15:00|||||||||57
1608805200000|2020-12-24 10:20:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|218
1608805500000|2020-12-24 10:25:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|43
1608805800000|2020-12-24 10:30:00|||||||||25
1608806100000|2020-12-24 10:35:00|||||||||20
1608806400000|2020-12-24 10:40:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|40
1608806700000|2020-12-24 10:45:00|17231.7|17227.7|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|57
1608807000000|2020-12-24 10:50:00|||||||||29
1608807300000|2020-12-24 10:55:00|||||||||21
1608807600000|2020-12-24 11:00:00|||||||||52
1608807900000|2020-12-24 11:05:00|17231.7|17227.7|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|309
1608808200000|2020-12-24 11:10:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|31
1608808500000|2020-12-24 11:15:00|||||||||27
1608808800000|2020-12-24 11:20:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|85
1608809100000|2020-12-24 11:25:00|||||||||12
1608809400000|2020-12-24 11:30:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|63
1608809700000|2020-12-24 11:35:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|38
1608810000000|2020-12-24 11:40:00|||||||||25
1608810300000|2020-12-24 11:45:00|17236.4|17232.4|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|141
1608810600000|2020-12-24 11:50:00|17234.8|17230.8|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|43
1608810900000|2020-12-24 11:55:00|17234.8|17230.8|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|54
1608811200000|2020-12-24 12:00:00|17239.5|17235.5|17244.2|17240.2|17244.2|17240.2|17237.9|17233.9|302
1608811500000|2020-12-24 12:05:00|||||||||47
1608811800000|2020-12-24 12:10:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|477
1608812100000|2020-12-24 12:15:00|17242.6|17238.6|17244.2|17240.2|17244.2|17240.2|17242.6|17238.6|68
1608812400000|2020-12-24 12:20:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|117
1608812700000|2020-12-24 12:25:00|||||||||20
1608813000000|2020-12-24 12:30:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|201
1608813300000|2020-12-24 12:35:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|197
1608813600000|2020-12-24 12:40:00|||||||||122
1608813900000|2020-12-24 12:45:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|338
1608814200000|2020-12-24 12:50:00|||||||||229
1608814500000|2020-12-24 12:55:00|||||||||282
1608814800000|2020-12-24 13:00:00|17244.2|17240.2|17250.4|17246.4|17250.4|17246.4|17241.1|17237.1|743
1608815100000|2020-12-24 13:05:00|17253.6|17249.6|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|1669
1608815400000|2020-12-24 13:10:00|17247.3|17243.3|17244.2|17240.2|17250.4|17246.4|17244.2|17240.2|375
1608815700000|2020-12-24 13:15:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|340
1608816000000|2020-12-24 13:20:00|17247.3|17243.3|17250.4|17246.4|17256.7|17252.7|17247.3|17243.3|665
1608816300000|2020-12-24 13:25:00|17247.3|17243.3|17253.6|17249.6|17253.6|17249.6|17247.3|17243.3|837
1608816600000|2020-12-24 13:30:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|281
1608816900000|2020-12-24 13:35:00|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|321
1608817200000|2020-12-24 13:40:00|17250.4|17246.4|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|401
1608817500000|2020-12-24 13:45:00|17253.6|17249.6|17253.6|17249.6|17256.7|17252.7|17250.4|17246.4|463
1608817800000|2020-12-24 13:50:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|694
1608818100000|2020-12-24 13:55:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|214
1608818400000|2020-12-24 14:00:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17241.1|17237.1|689
1608818700000|2020-12-24 14:05:00|17241.1|17237.1|17247.3|17243.3|17247.3|17243.3|17241.1|17237.1|267
1608819000000|2020-12-24 14:10:00|17244.2|17240.2|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|226
1608819300000|2020-12-24 14:15:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|823
1608819600000|2020-12-24 14:20:00|17244.2|17240.2|17253.6|17249.6|17256.7|17252.7|17244.2|17240.2|1116
1608819900000|2020-12-24 14:25:00|||||||||176
1608820200000|2020-12-24 14:30:00|17250.4|17246.4|17250.4|17246.4|17256.7|17252.7|17250.4|17246.4|720
1608820500000|2020-12-24 14:35:00|17253.6|17249.6|17250.4|17246.4|17256.7|17252.7|17247.3|17243.3|715
1608820800000|2020-12-24 14:40:00|17253.6|17249.6|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|586
1608821100000|2020-12-24 14:45:00|17256.7|17252.7|17253.6|17249.6|17259.8|17255.8|17253.6|17249.6|851
1608821400000|2020-12-24 14:50:00|17256.7|17252.7|17262.9|17258.9|17262.9|17258.9|17256.7|17252.7|968
1608821700000|2020-12-24 14:55:00|17259.8|17255.8|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|647
1608822000000|2020-12-24 15:00:00|17262.9|17258.9|17256.7|17252.7|17262.9|17258.9|17256.7|17252.7|702
1608822300000|2020-12-24 15:05:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|373
1608822600000|2020-12-24 15:10:00|17258.3|17254.3|17253.6|17249.6|17258.3|17254.3|17253.6|17249.6|535
1608822900000|2020-12-24 15:15:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|239
1608823200000|2020-12-24 15:20:00|||||||||220
1608823500000|2020-12-24 15:25:00|17253.6|17249.6|17253.6|17249.6|17259.8|17255.8|17253.6|17249.6|939
1608823800000|2020-12-24 15:30:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17253.6|17249.6|519
1608824100000|2020-12-24 15:35:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|699
1608824400000|2020-12-24 15:40:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|886
1608824700000|2020-12-24 15:45:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|394
1608825000000|2020-12-24 15:50:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|226
1608825300000|2020-12-24 15:55:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|147
1608825600000|2020-12-24 16:00:00|17264.5|17260.5|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|871
1608825900000|2020-12-24 16:05:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|67
1608826200000|2020-12-24 16:10:00|17259.8|17255.8|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|163
1608826500000|2020-12-24 16:15:00|17256.7|17252.7|17262.9|17258.9|17262.9|17258.9|17256.7|17252.7|231
1608826800000|2020-12-24 16:20:00|17259.8|17255.8|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|347
1608827100000|2020-12-24 16:25:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17259.8|17255.8|238
1608827400000|2020-12-24 16:30:00|17262.9|17258.9|17259.8|17255.8|17266.1|17262.1|17259.8|17255.8|360
1608827700000|2020-12-24 16:35:00|||||||||109
1608828000000|2020-12-24 16:40:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|199
1608828300000|2020-12-24 16:45:00|17266.1|17262.1|17266.1|17262.1|17269.2|17265.2|17262.9|17258.9|609
1608828600000|2020-12-24 16:50:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|135
1608828900000|2020-12-24 16:55:00|17259.8|17255.8|17266.1|17262.1|17266.1|17262.1|17259.8|17255.8|397
1608829200000|2020-12-24 17:00:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|196
1608829500000|2020-12-24 17:05:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|576
1608829800000|2020-12-24 17:10:00|||||||||47
1608830100000|2020-12-24 17:15:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|296
1608830400000|2020-12-24 17:20:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|84
1608830700000|2020-12-24 17:25:00|17266.1|17262.1|17272.3|17268.3|17272.3|17268.3|17266.1|17262.1|847
1608831000000|2020-12-24 17:30:00|17269.2|17265.2|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|226
1608831300000|2020-12-24 17:35:00|17269.2|17265.2|17281.7|17277.7|17287.9|17283.9|17269.2|17265.2|1645
1608831600000|2020-12-24 17:40:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|385
1608831900000|2020-12-24 17:45:00|17284.8|17280.8|17269.2|17265.2|17287.9|17283.9|17269.2|17265.2|1458
1608832200000|2020-12-24 17:50:00|17266.1|17262.1|17272.3|17268.3|17272.3|17268.3|17266.1|17262.1|547
1608832500000|2020-12-24 17:55:00|17269.2|17265.2|17281.7|17277.7|17284.8|17280.8|17262.9|17258.9|2074
1608832800000|2020-12-24 18:00:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17281.7|17277.7|868
1608833100000|2020-12-24 18:05:00|17289.5|17285.5|17287.9|17283.9|17291.1|17287.1|17284.8|17280.8|707
1608833400000|2020-12-24 18:10:00|17289.5|17285.5|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|860
1609110000000|2020-12-27 23:00:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17278.6|17274.6|717
1609110300000|2020-12-27 23:05:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|116
1609110600000|2020-12-27 23:10:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|34
1609110900000|2020-12-27 23:15:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|58
1609111200000|2020-12-27 23:20:00|17278.6|17274.6|17266.1|17262.1|17278.6|17274.6|17262.9|17258.9|721
1609111500000|2020-12-27 23:25:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17256.7|17252.7|340
1609111800000|2020-12-27 23:30:00|17264.5|17260.5|17266.1|17262.1|17270.8|17266.8|17262.9|17258.9|193
1609112100000|2020-12-27 23:35:00|17262.9|17258.9|17264.5|17260.5|17266.1|17262.1|17262.9|17258.9|217
1609112400000|2020-12-27 23:40:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|49
1609112700000|2020-12-27 23:45:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|66
1609113000000|2020-12-27 23:50:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|71
1609113300000|2020-12-27 23:55:00|17264.5|17260.5|17259.8|17255.8|17266.1|17262.1|17259.8|17255.8|227
1609113600000|2020-12-28 00:00:00|17256.7|17252.7|17253.6|17249.6|17256.7|17252.7|17252|17248|520
1609113900000|2020-12-28 00:05:00|17259.8|17255.8|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|187
1609114200000|2020-12-28 00:10:00|17266.1|17262.1|17266.1|17262.1|17269.2|17265.2|17262.9|17258.9|67
1609114500000|2020-12-28 00:15:00|17269.2|17265.2|17262.9|17258.9|17269.2|17265.2|17262.9|17258.9|120
1609114800000|2020-12-28 00:20:00|17259.8|17255.8|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|228
1609115100000|2020-12-28 00:25:00|17259.8|17255.8|17256.7|17252.7|17262.9|17258.9|17256.7|17252.7|216
1609115400000|2020-12-28 00:30:00|17253.6|17249.6|17256.7|17252.7|17262.9|17258.9|17253.6|17249.6|236
1609115700000|2020-12-28 00:35:00|17259.8|17255.8|17253.6|17249.6|17259.8|17255.8|17253.6|17249.6|171
1609116000000|2020-12-28 00:40:00|17250.4|17246.4|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|342
1609116300000|2020-12-28 00:45:00|17253.6|17249.6|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|311
1609116600000|2020-12-28 00:50:00|17255.1|17251.1|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|64
1609116900000|2020-12-28 00:55:00|||||||||196
1609117200000|2020-12-28 01:00:00|17250.4|17246.4|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|149
1609117500000|2020-12-28 01:05:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|344
1609117800000|2020-12-28 01:10:00|17237.9|17233.9|17234.8|17230.8|17237.9|17233.9|17228.6|17224.6|652
1609118100000|2020-12-28 01:15:00|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|146
1609118400000|2020-12-28 01:20:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|30
1609118700000|2020-12-28 01:25:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|196
1609119000000|2020-12-28 01:30:00|17228.6|17224.6|17225.4|17221.4|17228.6|17224.6|17225.4|17221.4|429
1609119300000|2020-12-28 01:35:00|17228.6|17224.6|17231.7|17227.7|17231.7|17227.7|17225.4|17221.4|303
1609119600000|2020-12-28 01:40:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|352
1609119900000|2020-12-28 01:45:00|||||||||10
1609120200000|2020-12-28 01:50:00|17231.7|17227.7|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|474
1609120500000|2020-12-28 01:55:00|17237.9|17233.9|17231.7|17227.7|17237.9|17233.9|17228.6|17224.6|278
1609120800000|2020-12-28 02:00:00|17228.6|17224.6|17228.6|17224.6|17231.7|17227.7|17225.4|17221.4|91
1609121100000|2020-12-28 02:05:00|17230.1|17226.1|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|73
1609121400000|2020-12-28 02:10:00|17230.1|17226.1|17231.7|17227.7|17231.7|17227.7|17230.1|17226.1|31
1609121700000|2020-12-28 02:15:00|17234.8|17230.8|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|153
1609122000000|2020-12-28 02:20:00|17234.8|17230.8|17231.7|17227.7|17234.8|17230.8|17230.1|17226.1|109
1609122300000|2020-12-28 02:25:00|17230.1|17226.1|17231.7|17227.7|17231.7|17227.7|17230.1|17226.1|25
1609122600000|2020-12-28 02:30:00|17230.1|17226.1|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|24
1609122900000|2020-12-28 02:35:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|23
1609123200000|2020-12-28 02:40:00|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|70
1609123500000|2020-12-28 02:45:00|||||||||33
1609123800000|2020-12-28 02:50:00|17234.8|17230.8|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|123
1609124100000|2020-12-28 02:55:00|17239.5|17235.5|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|31
1609124400000|2020-12-28 03:00:00|17239.5|17235.5|17234.8|17230.8|17241.1|17237.1|17234.8|17230.8|122
1609124700000|2020-12-28 03:05:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|99
1609125000000|2020-12-28 03:10:00|||||||||181
1609125300000|2020-12-28 03:15:00|17234.8|17230.8|17241.1|17237.1|17241.1|17237.1|17234.8|17230.8|214
1609125600000|2020-12-28 03:20:00|||||||||21
1609125900000|2020-12-28 03:25:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|170
1609126200000|2020-12-28 03:30:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|109
1609126500000|2020-12-28 03:35:00|||||||||27
1609126800000|2020-12-28 03:40:00|17242.6|17238.6|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|28
1609127100000|2020-12-28 03:45:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|125
1609127400000|2020-12-28 03:50:00|17237.9|17233.9|17239.5|17235.5|17241.1|17237.1|17237.9|17233.9|45
1609127700000|2020-12-28 03:55:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|15
1609128000000|2020-12-28 04:00:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|63
1609128300000|2020-12-28 04:05:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|122
1609128600000|2020-12-28 04:10:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|112
1609128900000|2020-12-28 04:15:00|||||||||7
1609129200000|2020-12-28 04:20:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|76
1609129500000|2020-12-28 04:25:00|||||||||101
1609129800000|2020-12-28 04:30:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|57
1609130100000|2020-12-28 04:35:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|46
1609130400000|2020-12-28 04:40:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|40
1609130700000|2020-12-28 04:45:00|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|123
1609131000000|2020-12-28 04:50:00|||||||||89
1609131600000|2020-12-28 05:00:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|29
1609131900000|2020-12-28 05:05:00|17242.6|17238.6|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|79
1609132200000|2020-12-28 05:10:00|||||||||2
1609132500000|2020-12-28 05:15:00|17237.9|17233.9|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|158
1609132800000|2020-12-28 05:20:00|17231.7|17227.7|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|49
1609133100000|2020-12-28 05:25:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|11
1609133400000|2020-12-28 05:30:00|17234.8|17230.8|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|96
1609133700000|2020-12-28 05:35:00|17234.8|17230.8|17231.7|17227.7|17234.8|17230.8|17231.7|17227.7|49
1609134000000|2020-12-28 05:40:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|90
1609134300000|2020-12-28 05:45:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|26
1609134600000|2020-12-28 05:50:00|17228.6|17224.6|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|71
1609134900000|2020-12-28 05:55:00|||||||||23
1609135200000|2020-12-28 06:00:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|57
1609135500000|2020-12-28 06:05:00|||||||||17
1609135800000|2020-12-28 06:10:00|||||||||33
1609136100000|2020-12-28 06:15:00|17231.7|17227.7|17231.7|17227.7|17234.8|17230.8|17231.7|17227.7|187
1609136400000|2020-12-28 06:20:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|104
1609136700000|2020-12-28 06:25:00|||||||||11
1609137000000|2020-12-28 06:30:00|||||||||6
1609137300000|2020-12-28 06:35:00|||||||||9
1609137600000|2020-12-28 06:40:00|17227|17223|17228.6|17224.6|17228.6|17224.6|17227|17223|127
1609137900000|2020-12-28 06:45:00|||||||||17
1609138200000|2020-12-28 06:50:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|23
1609138500000|2020-12-28 06:55:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|51
1609138800000|2020-12-28 07:00:00|17231.7|17227.7|17231.7|17227.7|17234.8|17230.8|17231.7|17227.7|142
1609139100000|2020-12-28 07:05:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|222
1609139400000|2020-12-28 07:10:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|195
1609139700000|2020-12-28 07:15:00|||||||||6
1609140000000|2020-12-28 07:20:00|||||||||8
1609140300000|2020-12-28 07:25:00|17234.8|17230.8|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|238
1609140600000|2020-12-28 07:30:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|79
1609140900000|2020-12-28 07:35:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|283
1609141200000|2020-12-28 07:40:00|17239.5|17235.5|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|97
1609141500000|2020-12-28 07:45:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|74
1609141800000|2020-12-28 07:50:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|104
1609142100000|2020-12-28 07:55:00|17239.5|17235.5|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|44
1609142400000|2020-12-28 08:00:00|17239.5|17235.5|17244.2|17240.2|17244.2|17240.2|17237.9|17233.9|193
1609142700000|2020-12-28 08:05:00|17242.6|17238.6|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|193
1609143000000|2020-12-28 08:10:00|17237.9|17233.9|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|117
1609143300000|2020-12-28 08:15:00|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|117
1609143600000|2020-12-28 08:20:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|126
1609143900000|2020-12-28 08:25:00|17236.4|17232.4|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|125
1609144200000|2020-12-28 08:30:00|17234.8|17230.8|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|197
1609144500000|2020-12-28 08:35:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|191
1609144800000|2020-12-28 08:40:00|||||||||122
1609145100000|2020-12-28 08:45:00|17225.4|17221.4|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|197
1609145400000|2020-12-28 08:50:00|17225.4|17221.4|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|85
1609145700000|2020-12-28 08:55:00|||||||||79
1609146000000|2020-12-28 09:00:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|52
1609146300000|2020-12-28 09:05:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|165
1609146600000|2020-12-28 09:10:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|112
1609146900000|2020-12-28 09:15:00|||||||||123
1609147200000|2020-12-28 09:20:00|||||||||120
1609147500000|2020-12-28 09:25:00|||||||||8
1609147800000|2020-12-28 09:30:00|||||||||53
1609148100000|2020-12-28 09:35:00|||||||||58
1609148400000|2020-12-28 09:40:00|||||||||59
1609148700000|2020-12-28 09:45:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|140
1609149000000|2020-12-28 09:50:00|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|156
1609149300000|2020-12-28 09:55:00|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|362
1609149600000|2020-12-28 10:00:00|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|134
1609149900000|2020-12-28 10:05:00|||||||||6
1609150200000|2020-12-28 10:10:00|17212.9|17208.9|17216.1|17212.1|17216.1|17212.1|17212.9|17208.9|323
1609150500000|2020-12-28 10:15:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|29
1609150800000|2020-12-28 10:20:00|||||||||54
1609151100000|2020-12-28 10:25:00|||||||||68
1609151400000|2020-12-28 10:30:00|||||||||9
1609151700000|2020-12-28 10:35:00|17217.6|17213.6|17219.2|17215.2|17219.2|17215.2|17217.6|17213.6|152
1609152000000|2020-12-28 10:40:00|17216.1|17212.1|17219.2|17215.2|17219.2|17215.2|17216.1|17212.1|64
1609152300000|2020-12-28 10:45:00|||||||||7
1609152600000|2020-12-28 10:50:00|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|135
1609152900000|2020-12-28 10:55:00|||||||||80
1609153200000|2020-12-28 11:00:00|17212.9|17208.9|17212.9|17208.9|17216.1|17212.1|17212.9|17208.9|290
1609153500000|2020-12-28 11:05:00|17216.1|17212.1|17216.1|17212.1|17217.6|17213.6|17214.5|17210.5|155
1609153800000|2020-12-28 11:10:00|17214.5|17210.5|17216.1|17212.1|17216.1|17212.1|17209.8|17205.8|149
1609154100000|2020-12-28 11:15:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17216.1|17212.1|196
1609154400000|2020-12-28 11:20:00|17216.1|17212.1|17219.2|17215.2|17219.2|17215.2|17216.1|17212.1|76
1609154700000|2020-12-28 11:25:00|17216.1|17212.1|17219.2|17215.2|17219.2|17215.2|17216.1|17212.1|178
1609155000000|2020-12-28 11:30:00|17216.1|17212.1|17216.1|17212.1|17219.2|17215.2|17212.9|17208.9|87
1609155300000|2020-12-28 11:35:00|17212.9|17208.9|17206.7|17202.7|17212.9|17208.9|17203.6|17199.6|663
1609155600000|2020-12-28 11:40:00|17203.6|17199.6|17206.7|17202.7|17206.7|17202.7|17203.6|17199.6|90
1609155900000|2020-12-28 11:45:00|17209.8|17205.8|17209.8|17205.8|17209.8|17205.8|17206.7|17202.7|84
1609156200000|2020-12-28 11:50:00|17208.3|17204.3|17209.8|17205.8|17209.8|17205.8|17206.7|17202.7|157
1609156500000|2020-12-28 11:55:00|17206.7|17202.7|17206.7|17202.7|17209.8|17205.8|17203.6|17199.6|421
1609156800000|2020-12-28 12:00:00|17209.8|17205.8|17209.8|17205.8|17209.8|17205.8|17206.7|17202.7|524
1609157100000|2020-12-28 12:05:00|17206.7|17202.7|17209.8|17205.8|17209.8|17205.8|17206.7|17202.7|243
1609157400000|2020-12-28 12:10:00|17208.3|17204.3|17212.9|17208.9|17212.9|17208.9|17206.7|17202.7|344
1609157700000|2020-12-28 12:15:00|17209.8|17205.8|17212.9|17208.9|17212.9|17208.9|17209.8|17205.8|176
1609158000000|2020-12-28 12:20:00|17209.8|17205.8|17209.8|17205.8|17209.8|17205.8|17209.8|17205.8|263
1609158300000|2020-12-28 12:25:00|||||||||50
1609158600000|2020-12-28 12:30:00|17212.9|17208.9|17209.8|17205.8|17212.9|17208.9|17209.8|17205.8|127
1609158900000|2020-12-28 12:35:00|17206.7|17202.7|17206.7|17202.7|17209.8|17205.8|17206.7|17202.7|241
1609159200000|2020-12-28 12:40:00|17203.6|17199.6|17200.4|17196.4|17203.6|17199.6|17200.4|17196.4|403
1609159500000|2020-12-28 12:45:00|17202|17198|17197.3|17193.3|17203.6|17199.6|17197.3|17193.3|374
1609159800000|2020-12-28 12:50:00|17194.2|17190.2|17194.2|17190.2|17197.3|17193.3|17194.2|17190.2|423
1609160100000|2020-12-28 12:55:00|17197.3|17193.3|17194.2|17190.2|17197.3|17193.3|17191.1|17187.1|713
1609160400000|2020-12-28 13:00:00|17197.3|17193.3|17191.1|17187.1|17197.3|17193.3|17187.9|17183.9|1392
1609160700000|2020-12-28 13:05:00|17194.2|17190.2|17194.2|17190.2|17197.3|17193.3|17194.2|17190.2|493
1609161000000|2020-12-28 13:10:00|17197.3|17193.3|17206.7|17202.7|17206.7|17202.7|17194.2|17190.2|564
1609161300000|2020-12-28 13:15:00|17203.6|17199.6|17216.1|17212.1|17216.1|17212.1|17203.6|17199.6|651
1609161600000|2020-12-28 13:20:00|17219.2|17215.2|17231.7|17227.7|17234.8|17230.8|17219.2|17215.2|1748
1609161900000|2020-12-28 13:25:00|17228.6|17224.6|17212.9|17208.9|17228.6|17224.6|17209.8|17205.8|1205
1609162200000|2020-12-28 13:30:00|17209.8|17205.8|17209.8|17205.8|17212.9|17208.9|17209.8|17205.8|460
1609162500000|2020-12-28 13:35:00|17212.9|17208.9|17203.6|17199.6|17212.9|17208.9|17203.6|17199.6|906
1609162800000|2020-12-28 13:40:00|17200.4|17196.4|17206.7|17202.7|17206.7|17202.7|17197.3|17193.3|660
1609163100000|2020-12-28 13:45:00|17209.8|17205.8|17219.2|17215.2|17219.2|17215.2|17206.7|17202.7|828
1609163400000|2020-12-28 13:50:00|17216.1|17212.1|17225.4|17221.4|17225.4|17221.4|17212.9|17208.9|829
1609163700000|2020-12-28 13:55:00|17222.3|17218.3|17219.2|17215.2|17222.3|17218.3|17216.1|17212.1|587
1609164000000|2020-12-28 14:00:00|17222.3|17218.3|17219.2|17215.2|17222.3|17218.3|17212.9|17208.9|433
1609164300000|2020-12-28 14:05:00|17216.1|17212.1|17216.1|17212.1|17219.2|17215.2|17212.9|17208.9|611
1609164600000|2020-12-28 14:10:00|17219.2|17215.2|17222.3|17218.3|17225.4|17221.4|17219.2|17215.2|443
1609164900000|2020-12-28 14:15:00|17225.4|17221.4|17225.4|17221.4|17228.6|17224.6|17222.3|17218.3|163
1609165200000|2020-12-28 14:20:00|17228.6|17224.6|17216.1|17212.1|17228.6|17224.6|17216.1|17212.1|717
1609165500000|2020-12-28 14:25:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17216.1|17212.1|278
1609165800000|2020-12-28 14:30:00|17219.2|17215.2|17228.6|17224.6|17231.7|17227.7|17219.2|17215.2|1306
1609166100000|2020-12-28 14:35:00|17225.4|17221.4|17225.4|17221.4|17228.6|17224.6|17222.3|17218.3|416
1609166400000|2020-12-28 14:40:00|17222.3|17218.3|17216.1|17212.1|17222.3|17218.3|17216.1|17212.1|841
1609166700000|2020-12-28 14:45:00|17219.2|17215.2|17216.1|17212.1|17219.2|17215.2|17216.1|17212.1|493
1609167000000|2020-12-28 14:50:00|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|302
1609167300000|2020-12-28 14:55:00|17209.8|17205.8|17206.7|17202.7|17212.9|17208.9|17206.7|17202.7|431
1609167600000|2020-12-28 15:00:00|17203.6|17199.6|17203.6|17199.6|17203.6|17199.6|17203.6|17199.6|825
1609167900000|2020-12-28 15:05:00|17206.7|17202.7|17209.8|17205.8|17212.9|17208.9|17203.6|17199.6|464
1609168200000|2020-12-28 15:10:00|17206.7|17202.7|17206.7|17202.7|17206.7|17202.7|17203.6|17199.6|152
1609168500000|2020-12-28 15:15:00|17203.6|17199.6|17212.9|17208.9|17212.9|17208.9|17203.6|17199.6|788
1609168800000|2020-12-28 15:20:00|17216.1|17212.1|17209.8|17205.8|17216.1|17212.1|17209.8|17205.8|587
1609169100000|2020-12-28 15:25:00|17212.9|17208.9|17212.9|17208.9|17216.1|17212.1|17209.8|17205.8|507
1609169400000|2020-12-28 15:30:00|17209.8|17205.8|17212.9|17208.9|17212.9|17208.9|17209.8|17205.8|247
1609169700000|2020-12-28 15:35:00|17209.8|17205.8|17212.9|17208.9|17216.1|17212.1|17209.8|17205.8|391
1609170000000|2020-12-28 15:40:00|17216.1|17212.1|17216.1|17212.1|17219.2|17215.2|17212.9|17208.9|508
1609170300000|2020-12-28 15:45:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17216.1|17212.1|466
1609170600000|2020-12-28 15:50:00|17217.6|17213.6|17219.2|17215.2|17219.2|17215.2|17212.9|17208.9|219
1609170900000|2020-12-28 15:55:00|17216.1|17212.1|17216.1|17212.1|17222.3|17218.3|17216.1|17212.1|1089
1609171200000|2020-12-28 16:00:00|17219.2|17215.2|17219.2|17215.2|17222.3|17218.3|17216.1|17212.1|925
1609171500000|2020-12-28 16:05:00|17222.3|17218.3|17216.1|17212.1|17222.3|17218.3|17216.1|17212.1|246
1609171800000|2020-12-28 16:10:00|17219.2|17215.2|17216.1|17212.1|17222.3|17218.3|17216.1|17212.1|342
1609172100000|2020-12-28 16:15:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17216.1|17212.1|243
1609172400000|2020-12-28 16:20:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17222.3|17218.3|161
1609172700000|2020-12-28 16:25:00|17228.6|17224.6|17225.4|17221.4|17228.6|17224.6|17225.4|17221.4|461
1609173000000|2020-12-28 16:30:00|17228.6|17224.6|17222.3|17218.3|17228.6|17224.6|17219.2|17215.2|201
1609173300000|2020-12-28 16:35:00|17219.2|17215.2|17219.2|17215.2|17222.3|17218.3|17216.1|17212.1|331
1609173600000|2020-12-28 16:40:00|17222.3|17218.3|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|262
1609173900000|2020-12-28 16:45:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|225
1609174200000|2020-12-28 16:50:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|203
1609174500000|2020-12-28 16:55:00|17225.4|17221.4|17222.3|17218.3|17225.4|17221.4|17222.3|17218.3|264
1609174800000|2020-12-28 17:00:00|17225.4|17221.4|17228.6|17224.6|17228.6|17224.6|17222.3|17218.3|770
1609175100000|2020-12-28 17:05:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|334
1609175400000|2020-12-28 17:10:00|||||||||102
1609175700000|2020-12-28 17:15:00|17228.6|17224.6|17228.6|17224.6|17231.7|17227.7|17225.4|17221.4|365
1609176000000|2020-12-28 17:20:00|17225.4|17221.4|17228.6|17224.6|17231.7|17227.7|17225.4|17221.4|511
1609176300000|2020-12-28 17:25:00|17225.4|17221.4|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|703
1609176600000|2020-12-28 17:30:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|275
1609176900000|2020-12-28 17:35:00|17228.6|17224.6|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|239
1609177200000|2020-12-28 17:40:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|221
1609177500000|2020-12-28 17:45:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|147
1609177800000|2020-12-28 17:50:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|136
1609178100000|2020-12-28 17:55:00|17231.7|17227.7|17237.9|17233.9|17237.9|17233.9|17231.7|17227.7|621
1609178400000|2020-12-28 18:00:00|17236.4|17232.4|17237.9|17233.9|17237.9|17233.9|17228.6|17224.6|920
1609178700000|2020-12-28 18:05:00|17234.8|17230.8|17244.2|17240.2|17244.2|17240.2|17234.8|17230.8|599
1609179000000|2020-12-28 18:10:00|17247.3|17243.3|17241.1|17237.1|17247.3|17243.3|17237.9|17233.9|770
1609179300000|2020-12-28 18:15:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17241.1|17237.1|340
1609179600000|2020-12-28 18:20:00|17241.1|17237.1|17247.3|17243.3|17247.3|17243.3|17241.1|17237.1|377
1609179900000|2020-12-28 18:25:00|17244.2|17240.2|17259.8|17255.8|17259.8|17255.8|17244.2|17240.2|1632
1609180200000|2020-12-28 18:30:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17256.7|17252.7|1002
1609180500000|2020-12-28 18:35:00|17259.8|17255.8|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|761
1609180800000|2020-12-28 18:40:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|695
1609181100000|2020-12-28 18:45:00|17267.6|17263.6|17269.2|17265.2|17272.3|17268.3|17266.1|17262.1|1198
1609181400000|2020-12-28 18:50:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|928
1609181700000|2020-12-28 18:55:00|17269.2|17265.2|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|622
1609182000000|2020-12-28 19:00:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17269.2|17265.2|2403
1609182300000|2020-12-28 19:05:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17272.3|17268.3|650
1609182600000|2020-12-28 19:10:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17269.2|17265.2|646
1609182900000|2020-12-28 19:15:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17269.2|17265.2|797
1609183200000|2020-12-28 19:20:00|17269.2|17265.2|17269.2|17265.2|17275.4|17271.4|17269.2|17265.2|707
1609183500000|2020-12-28 19:25:00|17272.3|17268.3|17269.2|17265.2|17272.3|17268.3|17266.1|17262.1|561
1609183800000|2020-12-28 19:30:00|17266.1|17262.1|17266.1|17262.1|17269.2|17265.2|17262.9|17258.9|1414
1609184100000|2020-12-28 19:35:00|17267.6|17263.6|17266.1|17262.1|17269.2|17265.2|17266.1|17262.1|365
1609184400000|2020-12-28 19:40:00|17267.6|17263.6|17266.1|17262.1|17269.2|17265.2|17266.1|17262.1|955
1609184700000|2020-12-28 19:45:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|807
1609185000000|2020-12-28 19:50:00|17270.8|17266.8|17278.6|17274.6|17278.6|17274.6|17269.2|17265.2|1319
1609185300000|2020-12-28 19:55:00|17275.4|17271.4|17275.4|17271.4|17278.6|17274.6|17269.2|17265.2|1350
1609185600000|2020-12-28 20:00:00|17278.6|17274.6|17281.7|17277.7|17284.8|17280.8|17275.4|17271.4|1392
1609185900000|2020-12-28 20:05:00|17284.8|17280.8|17275.4|17271.4|17284.8|17280.8|17275.4|17271.4|1035
1609186200000|2020-12-28 20:10:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17272.3|17268.3|1255
1609186500000|2020-12-28 20:15:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|320
1609186800000|2020-12-28 20:20:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|449
1609187100000|2020-12-28 20:25:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|117
1609187400000|2020-12-28 20:30:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|493
1609187700000|2020-12-28 20:35:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|265
1609188000000|2020-12-28 20:40:00|17281.7|17277.7|17278.6|17274.6|17284.8|17280.8|17278.6|17274.6|481
1609188300000|2020-12-28 20:45:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|87
1609188600000|2020-12-28 20:50:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|480
1609188900000|2020-12-28 20:55:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|332
1609189200000|2020-12-28 21:00:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|487
1609189500000|2020-12-28 21:05:00|||||||||67
1609189800000|2020-12-28 21:10:00|||||||||120
1609190100000|2020-12-28 21:15:00|||||||||44
1609190400000|2020-12-28 21:20:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|98
1609190700000|2020-12-28 21:25:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|131
1609191000000|2020-12-28 21:30:00|17287.9|17283.9|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|851
1609191300000|2020-12-28 21:35:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|279
1609191600000|2020-12-28 21:40:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|335
1609191900000|2020-12-28 21:45:00|17291.1|17287.1|17287.9|17283.9|17294.2|17290.2|17287.9|17283.9|430
1609192200000|2020-12-28 21:50:00|||||||||121
1609192500000|2020-12-28 21:55:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|478
1609196400000|2020-12-28 23:00:00|17286.4|17282.4|17280.1|17276.1|17287.9|17283.9|17280.1|17276.1|160
1609196700000|2020-12-28 23:05:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|63
1609197000000|2020-12-28 23:10:00|17278.6|17274.6|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|95
1609197300000|2020-12-28 23:15:00|17281.7|17277.7|17278.6|17274.6|17284.8|17280.8|17278.6|17274.6|185
1609197600000|2020-12-28 23:20:00|17275.4|17271.4|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|365
1609197900000|2020-12-28 23:25:00|17277|17273|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|43
1609198200000|2020-12-28 23:30:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|100
1609198500000|2020-12-28 23:35:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|84
1609198800000|2020-12-28 23:40:00|17275.4|17271.4|17272.3|17268.3|17278.6|17274.6|17272.3|17268.3|477
1609199100000|2020-12-28 23:45:00|17275.4|17271.4|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|103
1609199400000|2020-12-28 23:50:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|154
1609199700000|2020-12-28 23:55:00|17272.3|17268.3|17262.9|17258.9|17275.4|17271.4|17262.9|17258.9|684
1609200000000|2020-12-29 00:00:00|17266.1|17262.1|17259.8|17255.8|17266.1|17262.1|17259.8|17255.8|168
1609200300000|2020-12-29 00:05:00|17262.9|17258.9|17250.4|17246.4|17262.9|17258.9|17250.4|17246.4|885
1609200600000|2020-12-29 00:10:00|17253.6|17249.6|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|436
1609200900000|2020-12-29 00:15:00|17253.6|17249.6|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|153
1609201200000|2020-12-29 00:20:00|17253.6|17249.6|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|166
1609201500000|2020-12-29 00:25:00|17247.3|17243.3|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|165
1609201800000|2020-12-29 00:30:00|17248.9|17244.9|17247.3|17243.3|17250.4|17246.4|17244.2|17240.2|229
1609202100000|2020-12-29 00:35:00|17245.8|17241.8|17244.2|17240.2|17245.8|17241.8|17241.1|17237.1|334
1609202400000|2020-12-29 00:40:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|47
1609202700000|2020-12-29 00:45:00|17244.2|17240.2|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|15
1609203000000|2020-12-29 00:50:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|74
1609203300000|2020-12-29 00:55:00|17247.3|17243.3|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|38
1609203600000|2020-12-29 01:00:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|24
1609203900000|2020-12-29 01:05:00|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|92
1609204200000|2020-12-29 01:10:00|||||||||22
1609204500000|2020-12-29 01:15:00|||||||||26
1609204800000|2020-12-29 01:20:00|||||||||29
1609205100000|2020-12-29 01:25:00|17256.7|17252.7|17250.4|17246.4|17256.7|17252.7|17250.4|17246.4|80
1609205400000|2020-12-29 01:30:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|37
1609205700000|2020-12-29 01:35:00|17248.9|17244.9|17250.4|17246.4|17250.4|17246.4|17248.9|17244.9|78
1609206000000|2020-12-29 01:40:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|39
1609206300000|2020-12-29 01:45:00|17248.9|17244.9|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|90
1609206600000|2020-12-29 01:50:00|17253.6|17249.6|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|61
1609206900000|2020-12-29 01:55:00|17253.6|17249.6|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|76
1609207200000|2020-12-29 02:00:00|17253.6|17249.6|17247.3|17243.3|17253.6|17249.6|17247.3|17243.3|63
1609207500000|2020-12-29 02:05:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|151
1609207800000|2020-12-29 02:10:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|96
1609208100000|2020-12-29 02:15:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17241.1|17237.1|218
1609208400000|2020-12-29 02:20:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|49
1609208700000|2020-12-29 02:25:00|||||||||9
1609209000000|2020-12-29 02:30:00|||||||||5
1609209300000|2020-12-29 02:35:00|||||||||10
1609209600000|2020-12-29 02:40:00|||||||||2
1609210200000|2020-12-29 02:50:00|||||||||1
1609210500000|2020-12-29 02:55:00|||||||||130
1609210800000|2020-12-29 03:00:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17244.2|17240.2|88
1609211100000|2020-12-29 03:05:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|333
1609211400000|2020-12-29 03:10:00|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|83
1609211700000|2020-12-29 03:15:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17253.6|17249.6|550
1609212000000|2020-12-29 03:20:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|361
1609212300000|2020-12-29 03:25:00|||||||||37
1609212600000|2020-12-29 03:30:00|||||||||2
1609212900000|2020-12-29 03:35:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|90
1609213200000|2020-12-29 03:40:00|||||||||94
1609213500000|2020-12-29 03:45:00|||||||||13
1609213800000|2020-12-29 03:50:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|164
1609214100000|2020-12-29 03:55:00|17259.8|17255.8|17253.6|17249.6|17259.8|17255.8|17250.4|17246.4|221
1609214400000|2020-12-29 04:00:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17255.1|17251.1|20
1609214700000|2020-12-29 04:05:00|17255.1|17251.1|17256.7|17252.7|17256.7|17252.7|17255.1|17251.1|24
1609215000000|2020-12-29 04:10:00|17255.1|17251.1|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|24
1609215300000|2020-12-29 04:15:00|17256.7|17252.7|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|174
1609215600000|2020-12-29 04:20:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|129
1609216200000|2020-12-29 04:30:00|||||||||2
1609216500000|2020-12-29 04:35:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|79
1609216800000|2020-12-29 04:40:00|17255.1|17251.1|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|16
1609217100000|2020-12-29 04:45:00|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|21
1609217400000|2020-12-29 04:50:00|||||||||1
1609217700000|2020-12-29 04:55:00|||||||||11
1609218000000|2020-12-29 05:00:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|39
1609218300000|2020-12-29 05:05:00|17255.1|17251.1|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|33
1609218600000|2020-12-29 05:10:00|17253.6|17249.6|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|94
1609218900000|2020-12-29 05:15:00|||||||||1
1609219200000|2020-12-29 05:20:00|||||||||13
1609219500000|2020-12-29 05:25:00|17252|17248|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|158
1609219800000|2020-12-29 05:30:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|69
1609220100000|2020-12-29 05:35:00|||||||||1
1609220400000|2020-12-29 05:40:00|||||||||1
1609220700000|2020-12-29 05:45:00|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|106
1609221000000|2020-12-29 05:50:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|59
1609221300000|2020-12-29 05:55:00|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|26
1609221600000|2020-12-29 06:00:00|17255.1|17251.1|17250.4|17246.4|17255.1|17251.1|17250.4|17246.4|94
1609221900000|2020-12-29 06:05:00|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|57
1609222200000|2020-12-29 06:10:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|69
1609222500000|2020-12-29 06:15:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|29
1609222800000|2020-12-29 06:20:00|||||||||3
1609223400000|2020-12-29 06:30:00|||||||||6
1609223700000|2020-12-29 06:35:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|158
1609224000000|2020-12-29 06:40:00|||||||||2
1609224300000|2020-12-29 06:45:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|34
1609224600000|2020-12-29 06:50:00|17247.3|17243.3|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|276
1609224900000|2020-12-29 06:55:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|279
1609225200000|2020-12-29 07:00:00|17244.2|17240.2|17250.4|17246.4|17253.6|17249.6|17244.2|17240.2|426
1609225500000|2020-12-29 07:05:00|17253.6|17249.6|17247.3|17243.3|17253.6|17249.6|17247.3|17243.3|411
1609225800000|2020-12-29 07:10:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|362
1609226100000|2020-12-29 07:15:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|485
1609226400000|2020-12-29 07:20:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|90
1609226700000|2020-12-29 07:25:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|568
1609227000000|2020-12-29 07:30:00|17234.8|17230.8|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|129
1609227300000|2020-12-29 07:35:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|424
1609227600000|2020-12-29 07:40:00|17241.1|17237.1|17234.8|17230.8|17241.1|17237.1|17234.8|17230.8|227
1609227900000|2020-12-29 07:45:00|17237.9|17233.9|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|61
1609228200000|2020-12-29 07:50:00|17237.9|17233.9|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|215
1609228500000|2020-12-29 07:55:00|17237.9|17233.9|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|232
1609228800000|2020-12-29 08:00:00|17241.1|17237.1|17231.7|17227.7|17241.1|17237.1|17231.7|17227.7|316
1609229100000|2020-12-29 08:05:00|17234.8|17230.8|17234.8|17230.8|17237.9|17233.9|17231.7|17227.7|623
1609229400000|2020-12-29 08:10:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17231.7|17227.7|230
1609229700000|2020-12-29 08:15:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|129
1609230000000|2020-12-29 08:20:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|204
1609230300000|2020-12-29 08:25:00|17239.5|17235.5|17231.7|17227.7|17241.1|17237.1|17231.7|17227.7|238
1609230600000|2020-12-29 08:30:00|||||||||43
1609230900000|2020-12-29 08:35:00|17228.6|17224.6|17234.8|17230.8|17234.8|17230.8|17228.6|17224.6|477
1609231200000|2020-12-29 08:40:00|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|103
1609231500000|2020-12-29 08:45:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|107
1609231800000|2020-12-29 08:50:00|17234.8|17230.8|17234.8|17230.8|17237.9|17233.9|17228.6|17224.6|392
1609232100000|2020-12-29 08:55:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17234.8|17230.8|348
1609232400000|2020-12-29 09:00:00|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|126
1609232700000|2020-12-29 09:05:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|363
1609233000000|2020-12-29 09:10:00|||||||||27
1609233300000|2020-12-29 09:15:00|17231.7|17227.7|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|35
1609233600000|2020-12-29 09:20:00|17231.7|17227.7|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|90
1609233900000|2020-12-29 09:25:00|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|181
1609234200000|2020-12-29 09:30:00|17234.8|17230.8|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|160
1609234500000|2020-12-29 09:35:00|17234.8|17230.8|17241.1|17237.1|17241.1|17237.1|17234.8|17230.8|267
1609234800000|2020-12-29 09:40:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|370
1609235100000|2020-12-29 09:45:00|17242.6|17238.6|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|269
1609235400000|2020-12-29 09:50:00|17237.9|17233.9|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|168
1609235700000|2020-12-29 09:55:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|85
1609236000000|2020-12-29 10:00:00|17242.6|17238.6|17244.2|17240.2|17247.3|17243.3|17241.1|17237.1|253
1609236300000|2020-12-29 10:05:00|17245.8|17241.8|17244.2|17240.2|17250.4|17246.4|17244.2|17240.2|209
1609236600000|2020-12-29 10:10:00|||||||||20
1609236900000|2020-12-29 10:15:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17241.1|17237.1|293
1609237200000|2020-12-29 10:20:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|192
1609237500000|2020-12-29 10:25:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|115
1609237800000|2020-12-29 10:30:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|73
1609238100000|2020-12-29 10:35:00|17239.5|17235.5|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|25
1609238400000|2020-12-29 10:40:00|17242.6|17238.6|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|133
1609238700000|2020-12-29 10:45:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|142
1609239000000|2020-12-29 10:50:00|||||||||17
1609239300000|2020-12-29 10:55:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|15
1609239600000|2020-12-29 11:00:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|27
1609239900000|2020-12-29 11:05:00|||||||||135
1609240200000|2020-12-29 11:10:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|125
1609240500000|2020-12-29 11:15:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|83
1609240800000|2020-12-29 11:20:00|17237.9|17233.9|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|102
1609241100000|2020-12-29 11:25:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17234.8|17230.8|251
1609241400000|2020-12-29 11:30:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|54
1609241700000|2020-12-29 11:35:00|17237.9|17233.9|17244.2|17240.2|17244.2|17240.2|17237.9|17233.9|62
1609242000000|2020-12-29 11:40:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17245.8|17241.8|66
1609242300000|2020-12-29 11:45:00|17244.2|17240.2|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|58
1609242600000|2020-12-29 11:50:00|||||||||5
1609242900000|2020-12-29 11:55:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|53
1609243200000|2020-12-29 12:00:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|123
1609243500000|2020-12-29 12:05:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|81
1609243800000|2020-12-29 12:10:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|54
1609244100000|2020-12-29 12:15:00|17247.3|17243.3|17242.6|17238.6|17247.3|17243.3|17241.1|17237.1|60
1609244400000|2020-12-29 12:20:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|86
1609244700000|2020-12-29 12:25:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|101
1609245000000|2020-12-29 12:30:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|109
1609245300000|2020-12-29 12:35:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17237.9|17233.9|180
1609245600000|2020-12-29 12:40:00|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|217
1609245900000|2020-12-29 12:45:00|17234.8|17230.8|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|412
1609246200000|2020-12-29 12:50:00|17237.9|17233.9|17234.8|17230.8|17237.9|17233.9|17231.7|17227.7|346
1609246500000|2020-12-29 12:55:00|17233.3|17229.3|17231.7|17227.7|17234.8|17230.8|17231.7|17227.7|226
1609246800000|2020-12-29 13:00:00|17234.8|17230.8|17228.6|17224.6|17234.8|17230.8|17225.4|17221.4|430
1609247100000|2020-12-29 13:05:00|17225.4|17221.4|17222.3|17218.3|17228.6|17224.6|17222.3|17218.3|646
1609247400000|2020-12-29 13:10:00|17219.2|17215.2|17222.3|17218.3|17225.4|17221.4|17216.1|17212.1|1059
1609247700000|2020-12-29 13:15:00|17225.4|17221.4|17219.2|17215.2|17225.4|17221.4|17219.2|17215.2|550
1609248000000|2020-12-29 13:20:00|17222.3|17218.3|17234.8|17230.8|17234.8|17230.8|17222.3|17218.3|651
1609248300000|2020-12-29 13:25:00|17231.7|17227.7|17237.9|17233.9|17237.9|17233.9|17228.6|17224.6|697
1609248600000|2020-12-29 13:30:00|17234.8|17230.8|17237.9|17233.9|17241.1|17237.1|17234.8|17230.8|744
1609248900000|2020-12-29 13:35:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|148
1609249200000|2020-12-29 13:40:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|524
1609249500000|2020-12-29 13:45:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|419
1609249800000|2020-12-29 13:50:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|332
1609250100000|2020-12-29 13:55:00|17234.8|17230.8|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|129
1609250400000|2020-12-29 14:00:00|17234.8|17230.8|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|212
1609250700000|2020-12-29 14:05:00|17234.8|17230.8|17237.9|17233.9|17241.1|17237.1|17234.8|17230.8|420
1609251000000|2020-12-29 14:10:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|588
1609251300000|2020-12-29 14:15:00|17237.9|17233.9|17228.6|17224.6|17241.1|17237.1|17228.6|17224.6|475
1609251600000|2020-12-29 14:20:00|17225.4|17221.4|17225.4|17221.4|17228.6|17224.6|17222.3|17218.3|994
1609251900000|2020-12-29 14:25:00|17228.6|17224.6|17222.3|17218.3|17228.6|17224.6|17222.3|17218.3|302
1609252200000|2020-12-29 14:30:00|17225.4|17221.4|17234.8|17230.8|17234.8|17230.8|17222.3|17218.3|686
1609252500000|2020-12-29 14:35:00|17231.7|17227.7|17241.1|17237.1|17244.2|17240.2|17231.7|17227.7|1460
1609252800000|2020-12-29 14:40:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|456
1609253100000|2020-12-29 14:45:00|17237.9|17233.9|17237.9|17233.9|17247.3|17243.3|17237.9|17233.9|748
1609253400000|2020-12-29 14:50:00|17241.1|17237.1|17241.1|17237.1|17244.2|17240.2|17237.9|17233.9|595
1609253700000|2020-12-29 14:55:00|17242.6|17238.6|17250.4|17246.4|17253.6|17249.6|17241.1|17237.1|2040
1609254000000|2020-12-29 15:00:00|17253.6|17249.6|17244.2|17240.2|17253.6|17249.6|17241.1|17237.1|1499
1609254300000|2020-12-29 15:05:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|486
1609254600000|2020-12-29 15:10:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17244.2|17240.2|509
1609254900000|2020-12-29 15:15:00|17247.3|17243.3|17259.8|17255.8|17269.2|17265.2|17247.3|17243.3|3183
1609255200000|2020-12-29 15:20:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|1356
1609255500000|2020-12-29 15:25:00|17259.8|17255.8|17269.2|17265.2|17269.2|17265.2|17259.8|17255.8|880
1609255800000|2020-12-29 15:30:00|17272.3|17268.3|17266.1|17262.1|17272.3|17268.3|17266.1|17262.1|1165
1609256100000|2020-12-29 15:35:00|17269.2|17265.2|17275.4|17271.4|17275.4|17271.4|17266.1|17262.1|1161
1609256400000|2020-12-29 15:40:00|17272.3|17268.3|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|378
1609256700000|2020-12-29 15:45:00|17266.1|17262.1|17266.1|17262.1|17269.2|17265.2|17262.9|17258.9|1109
1609257000000|2020-12-29 15:50:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|639
1609257300000|2020-12-29 15:55:00|17266.1|17262.1|17262.9|17258.9|17269.2|17265.2|17262.9|17258.9|598
1609257600000|2020-12-29 16:00:00|17266.1|17262.1|17272.3|17268.3|17272.3|17268.3|17262.9|17258.9|760
1609257900000|2020-12-29 16:05:00|17269.2|17265.2|17266.1|17262.1|17272.3|17268.3|17266.1|17262.1|774
1609258200000|2020-12-29 16:10:00|17269.2|17265.2|17266.1|17262.1|17269.2|17265.2|17266.1|17262.1|1043
1609258500000|2020-12-29 16:15:00|17269.2|17265.2|17266.1|17262.1|17272.3|17268.3|17266.1|17262.1|653
1609258800000|2020-12-29 16:20:00|17264.5|17260.5|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|147
1609259100000|2020-12-29 16:25:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|322
1609259400000|2020-12-29 16:30:00|17262.9|17258.9|17269.2|17265.2|17269.2|17265.2|17262.9|17258.9|415
1609259700000|2020-12-29 16:35:00|17266.1|17262.1|17269.2|17265.2|17272.3|17268.3|17266.1|17262.1|470
1609260000000|2020-12-29 16:40:00|17272.3|17268.3|17266.1|17262.1|17272.3|17268.3|17266.1|17262.1|1072
1609260300000|2020-12-29 16:45:00|17259.8|17255.8|17256.7|17252.7|17266.1|17262.1|17256.7|17252.7|1361
1609260600000|2020-12-29 16:50:00|17253.6|17249.6|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|2199
1609260900000|2020-12-29 16:55:00|17247.3|17243.3|17247.3|17243.3|17250.4|17246.4|17247.3|17243.3|1313
1609261200000|2020-12-29 17:00:00|17245.8|17241.8|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|566
1609261500000|2020-12-29 17:05:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|802
1609261800000|2020-12-29 17:10:00|17247.3|17243.3|17256.7|17252.7|17256.7|17252.7|17247.3|17243.3|1018
1609262100000|2020-12-29 17:15:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|353
1609262400000|2020-12-29 17:20:00|17262.9|17258.9|17266.1|17262.1|17269.2|17265.2|17259.8|17255.8|1211
1609262700000|2020-12-29 17:25:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|417
1609263000000|2020-12-29 17:30:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17269.2|17265.2|1471
1609263300000|2020-12-29 17:35:00|17278.6|17274.6|17284.8|17280.8|17284.8|17280.8|17278.6|17274.6|1709
1609263600000|2020-12-29 17:40:00|17281.7|17277.7|17278.6|17274.6|17284.8|17280.8|17278.6|17274.6|1157
1609263900000|2020-12-29 17:45:00|17275.4|17271.4|17275.4|17271.4|17278.6|17274.6|17272.3|17268.3|560
1609264200000|2020-12-29 17:50:00|17272.3|17268.3|17275.4|17271.4|17278.6|17274.6|17272.3|17268.3|1287
1609264500000|2020-12-29 17:55:00|17278.6|17274.6|17272.3|17268.3|17278.6|17274.6|17272.3|17268.3|419
1609264800000|2020-12-29 18:00:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17269.2|17265.2|1103
1609265100000|2020-12-29 18:05:00|17275.4|17271.4|17278.6|17274.6|17281.7|17277.7|17272.3|17268.3|593
1609265400000|2020-12-29 18:10:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17275.4|17271.4|416
1609265700000|2020-12-29 18:15:00|17281.7|17277.7|17275.4|17271.4|17281.7|17277.7|17275.4|17271.4|516
1609266000000|2020-12-29 18:20:00|17278.6|17274.6|17262.9|17258.9|17278.6|17274.6|17262.9|17258.9|1976
1609266300000|2020-12-29 18:25:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17259.8|17255.8|759
1609266600000|2020-12-29 18:30:00|17266.1|17262.1|17266.1|17262.1|17269.2|17265.2|17262.9|17258.9|1286
1609266900000|2020-12-29 18:35:00|17267.6|17263.6|17262.9|17258.9|17269.2|17265.2|17262.9|17258.9|270
1609267200000|2020-12-29 18:40:00|17266.1|17262.1|17266.1|17262.1|17269.2|17265.2|17266.1|17262.1|292
1609267500000|2020-12-29 18:45:00|17269.2|17265.2|17266.1|17262.1|17269.2|17265.2|17266.1|17262.1|316
1609267800000|2020-12-29 18:50:00|||||||||104
1609268100000|2020-12-29 18:55:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|266
1609268400000|2020-12-29 19:00:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|187
1609268700000|2020-12-29 19:05:00|17266.1|17262.1|17262.9|17258.9|17269.2|17265.2|17262.9|17258.9|201
1609269000000|2020-12-29 19:10:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|155
1609269300000|2020-12-29 19:15:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|183
1609269600000|2020-12-29 19:20:00|17272.3|17268.3|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|141
1609269900000|2020-12-29 19:25:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|428
1609270200000|2020-12-29 19:30:00|17269.2|17265.2|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|390
1609270500000|2020-12-29 19:35:00|17269.2|17265.2|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|427
1609270800000|2020-12-29 19:40:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|358
1609271100000|2020-12-29 19:45:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|528
1609271400000|2020-12-29 19:50:00|17266.1|17262.1|17269.2|17265.2|17272.3|17268.3|17262.9|17258.9|833
1609271700000|2020-12-29 19:55:00|17266.1|17262.1|17269.2|17265.2|17272.3|17268.3|17266.1|17262.1|836
1609272000000|2020-12-29 20:00:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|1048
1609272300000|2020-12-29 20:05:00|17266.1|17262.1|17266.1|17262.1|17269.2|17265.2|17266.1|17262.1|752
1609272600000|2020-12-29 20:10:00|17269.2|17265.2|17266.1|17262.1|17269.2|17265.2|17262.9|17258.9|215
1609272900000|2020-12-29 20:15:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|84
1609273200000|2020-12-29 20:20:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|35
1609273500000|2020-12-29 20:25:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|463
1609273800000|2020-12-29 20:30:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|144
1609274100000|2020-12-29 20:35:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17269.2|17265.2|933
1609274400000|2020-12-29 20:40:00|17278.6|17274.6|17275.4|17271.4|17278.6|17274.6|17272.3|17268.3|705
1609274700000|2020-12-29 20:45:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|173
1609275000000|2020-12-29 20:50:00|17272.3|17268.3|17278.6|17274.6|17278.6|17274.6|17272.3|17268.3|559
1609275300000|2020-12-29 20:55:00|17275.4|17271.4|17272.3|17268.3|17278.6|17274.6|17272.3|17268.3|434
1609275600000|2020-12-29 21:00:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|455
1609275900000|2020-12-29 21:05:00|17278.6|17274.6|17266.1|17262.1|17278.6|17274.6|17266.1|17262.1|364
1609276200000|2020-12-29 21:10:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|185
1609276500000|2020-12-29 21:15:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|619
1609276800000|2020-12-29 21:20:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|916
1609277100000|2020-12-29 21:25:00|||||||||92
1609277400000|2020-12-29 21:30:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|145
1609277700000|2020-12-29 21:35:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|94
1609278000000|2020-12-29 21:40:00|17259.8|17255.8|17256.7|17252.7|17262.9|17258.9|17256.7|17252.7|622
1609278300000|2020-12-29 21:45:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|169
1609278600000|2020-12-29 21:50:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|114
1609278900000|2020-12-29 21:55:00|17256.7|17252.7|17258.3|17254.3|17259.8|17255.8|17256.7|17252.7|364
1609282800000|2020-12-29 23:00:00|17256.7|17252.7|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|200
1609283100000|2020-12-29 23:05:00|||||||||21
1609283400000|2020-12-29 23:10:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|115
1609283700000|2020-12-29 23:15:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|120
1609284000000|2020-12-29 23:20:00|17259.8|17255.8|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|27
1609284300000|2020-12-29 23:25:00|||||||||14
1609284600000|2020-12-29 23:30:00|||||||||18
1609284900000|2020-12-29 23:35:00|||||||||45
1609285200000|2020-12-29 23:40:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|68
1609285500000|2020-12-29 23:45:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|50
1609285800000|2020-12-29 23:50:00|||||||||14
1609286100000|2020-12-29 23:55:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|144
1609286400000|2020-12-30 00:00:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|64
1609286700000|2020-12-30 00:05:00|17269.2|17265.2|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|110
1609287000000|2020-12-30 00:10:00|17269.2|17265.2|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|78
1609287300000|2020-12-30 00:15:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|144
1609287600000|2020-12-30 00:20:00|17272.3|17268.3|17269.2|17265.2|17272.3|17268.3|17266.1|17262.1|199
1609287900000|2020-12-30 00:25:00|||||||||10
1609288200000|2020-12-30 00:30:00|||||||||11
1609288500000|2020-12-30 00:35:00|17272.3|17268.3|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|62
1609288800000|2020-12-30 00:40:00|||||||||50
1609289100000|2020-12-30 00:45:00|||||||||12
1609289400000|2020-12-30 00:50:00|17266.1|17262.1|17266.1|17262.1|17269.2|17265.2|17262.9|17258.9|216
1609289700000|2020-12-30 00:55:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|29
1609290000000|2020-12-30 01:00:00|17267.6|17263.6|17266.1|17262.1|17269.2|17265.2|17266.1|17262.1|64
1609290300000|2020-12-30 01:05:00|17269.2|17265.2|17259.8|17255.8|17269.2|17265.2|17259.8|17255.8|170
1609290600000|2020-12-30 01:10:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|94
1609290900000|2020-12-30 01:15:00|||||||||7
1609291200000|2020-12-30 01:20:00|17261.4|17257.4|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|75
1609291500000|2020-12-30 01:25:00|17262.9|17258.9|17258.3|17254.3|17262.9|17258.9|17256.7|17252.7|44
1609291800000|2020-12-30 01:30:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|60
1609292100000|2020-12-30 01:35:00|||||||||12
1609292400000|2020-12-30 01:40:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|65
1609292700000|2020-12-30 01:45:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|48
1609293000000|2020-12-30 01:50:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|52
1609293300000|2020-12-30 01:55:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|42
1609293600000|2020-12-30 02:00:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|8
1609293900000|2020-12-30 02:05:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|26
1609294200000|2020-12-30 02:10:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|57
1609294500000|2020-12-30 02:15:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|65
1609295100000|2020-12-30 02:25:00|||||||||2
1609295400000|2020-12-30 02:30:00|||||||||41
1609295700000|2020-12-30 02:35:00|||||||||4
1609296000000|2020-12-30 02:40:00|17264.5|17260.5|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|84
1609296300000|2020-12-30 02:45:00|17264.5|17260.5|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|50
1609296600000|2020-12-30 02:50:00|||||||||1
1609296900000|2020-12-30 02:55:00|||||||||7
1609297200000|2020-12-30 03:00:00|||||||||42
1609297500000|2020-12-30 03:05:00|17266.1|17262.1|17272.3|17268.3|17272.3|17268.3|17266.1|17262.1|188
1609297800000|2020-12-30 03:10:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|308
1609298100000|2020-12-30 03:15:00|17275.4|17271.4|17278.6|17274.6|17281.7|17277.7|17275.4|17271.4|494
1609298400000|2020-12-30 03:20:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|267
1609298700000|2020-12-30 03:25:00|17277|17273|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|59
1609299000000|2020-12-30 03:30:00|17275.4|17271.4|17275.4|17271.4|17277|17273|17275.4|17271.4|82
1609299300000|2020-12-30 03:35:00|17273.9|17269.9|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|55
1609299600000|2020-12-30 03:40:00|17273.9|17269.9|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|109
1609299900000|2020-12-30 03:45:00|||||||||21
1609300200000|2020-12-30 03:50:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|30
1609300500000|2020-12-30 03:55:00|||||||||2
1609300800000|2020-12-30 04:00:00|17273.9|17269.9|17272.3|17268.3|17273.9|17269.9|17272.3|17268.3|19
1609301100000|2020-12-30 04:05:00|17275.4|17271.4|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|54
1609301400000|2020-12-30 04:10:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|153
1609301700000|2020-12-30 04:15:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|91
1609302000000|2020-12-30 04:20:00|17267.6|17263.6|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|61
1609302300000|2020-12-30 04:25:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|20
1609302600000|2020-12-30 04:30:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|57
1609302900000|2020-12-30 04:35:00|17267.6|17263.6|17269.2|17265.2|17269.2|17265.2|17267.6|17263.6|19
1609303200000|2020-12-30 04:40:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|20
1609303500000|2020-12-30 04:45:00|17269.2|17265.2|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|48
1609303800000|2020-12-30 04:50:00|||||||||2
1609304100000|2020-12-30 04:55:00|||||||||13
1609304400000|2020-12-30 05:00:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|32
1609304700000|2020-12-30 05:05:00|17272.3|17268.3|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|66
1609305000000|2020-12-30 05:10:00|17272.3|17268.3|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|83
1609305300000|2020-12-30 05:15:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|66
1609305600000|2020-12-30 05:20:00|17267.6|17263.6|17262.9|17258.9|17269.2|17265.2|17259.8|17255.8|497
1609305900000|2020-12-30 05:25:00|17261.4|17257.4|17259.8|17255.8|17261.4|17257.4|17259.8|17255.8|65
1609306200000|2020-12-30 05:30:00|||||||||8
1609306500000|2020-12-30 05:35:00|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|17262.9|17258.9|15
1609306800000|2020-12-30 05:40:00|||||||||14
1609307100000|2020-12-30 05:45:00|||||||||5
1609307400000|2020-12-30 05:50:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|69
1609307700000|2020-12-30 05:55:00|17261.4|17257.4|17266.1|17262.1|17266.1|17262.1|17261.4|17257.4|227
1609308000000|2020-12-30 06:00:00|17264.5|17260.5|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|176
1609308300000|2020-12-30 06:05:00|||||||||14
1609308600000|2020-12-30 06:10:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|121
1609308900000|2020-12-30 06:15:00|||||||||27
1609309200000|2020-12-30 06:20:00|||||||||11
1609309500000|2020-12-30 06:25:00|17261.4|17257.4|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|105
1609309800000|2020-12-30 06:30:00|||||||||6
1609310100000|2020-12-30 06:35:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|130
1609310400000|2020-12-30 06:40:00|17258.3|17254.3|17256.7|17252.7|17258.3|17254.3|17256.7|17252.7|135
1609310700000|2020-12-30 06:45:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|44
1609311000000|2020-12-30 06:50:00|17253.6|17249.6|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|76
1609311300000|2020-12-30 06:55:00|17255.1|17251.1|17250.4|17246.4|17256.7|17252.7|17250.4|17246.4|238
1609311600000|2020-12-30 07:00:00|17253.6|17249.6|17256.7|17252.7|17262.9|17258.9|17253.6|17249.6|437
1609311900000|2020-12-30 07:05:00|17253.6|17249.6|17247.3|17243.3|17253.6|17249.6|17244.2|17240.2|298
1609312200000|2020-12-30 07:10:00|17244.2|17240.2|17247.3|17243.3|17250.4|17246.4|17244.2|17240.2|348
1609312500000|2020-12-30 07:15:00|17250.4|17246.4|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|172
1609312800000|2020-12-30 07:20:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|176
1609313100000|2020-12-30 07:25:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|252
1609313400000|2020-12-30 07:30:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|120
1609313700000|2020-12-30 07:35:00|||||||||161
1609314000000|2020-12-30 07:40:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|163
1609314300000|2020-12-30 07:45:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|108
1609314600000|2020-12-30 07:50:00|||||||||52
1609314900000|2020-12-30 07:55:00|||||||||59
1609315200000|2020-12-30 08:00:00|17244.2|17240.2|17237.9|17233.9|17247.3|17243.3|17234.8|17230.8|489
1609315500000|2020-12-30 08:05:00|17234.8|17230.8|17234.8|17230.8|17237.9|17233.9|17231.7|17227.7|917
1609315800000|2020-12-30 08:10:00|17231.7|17227.7|17231.7|17227.7|17234.8|17230.8|17231.7|17227.7|109
1609316100000|2020-12-30 08:15:00|17228.6|17224.6|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|116
1609316400000|2020-12-30 08:20:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|151
1609316700000|2020-12-30 08:25:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17225.4|17221.4|316
1609317000000|2020-12-30 08:30:00|17227|17223|17231.7|17227.7|17231.7|17227.7|17225.4|17221.4|171
1609317300000|2020-12-30 08:35:00|17228.6|17224.6|17228.6|17224.6|17231.7|17227.7|17225.4|17221.4|222
1609317600000|2020-12-30 08:40:00|17225.4|17221.4|17225.4|17221.4|17228.6|17224.6|17225.4|17221.4|220
1609317900000|2020-12-30 08:45:00|17222.3|17218.3|17216.1|17212.1|17225.4|17221.4|17216.1|17212.1|1028
1609318200000|2020-12-30 08:50:00|17217.6|17213.6|17212.9|17208.9|17219.2|17215.2|17209.8|17205.8|1965
1609318500000|2020-12-30 08:55:00|||||||||280
1609318800000|2020-12-30 09:00:00|17209.8|17205.8|17212.9|17208.9|17216.1|17212.1|17209.8|17205.8|334
1609319100000|2020-12-30 09:05:00|17216.1|17212.1|17216.1|17212.1|17216.1|17212.1|17212.9|17208.9|308
1609319400000|2020-12-30 09:10:00|||||||||382
1609319700000|2020-12-30 09:15:00|17219.2|17215.2|17219.2|17215.2|17222.3|17218.3|17216.1|17212.1|575
1609320000000|2020-12-30 09:20:00|17216.1|17212.1|17222.3|17218.3|17222.3|17218.3|17216.1|17212.1|348
1609320300000|2020-12-30 09:25:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|74
1609320600000|2020-12-30 09:30:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17222.3|17218.3|905
1609320900000|2020-12-30 09:35:00|17222.3|17218.3|17225.4|17221.4|17225.4|17221.4|17222.3|17218.3|197
1609321200000|2020-12-30 09:40:00|17223.9|17219.9|17219.2|17215.2|17225.4|17221.4|17219.2|17215.2|221
1609321500000|2020-12-30 09:45:00|17216.1|17212.1|17219.2|17215.2|17219.2|17215.2|17216.1|17212.1|84
1609321800000|2020-12-30 09:50:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|89
1609322100000|2020-12-30 09:55:00|||||||||16
1609322400000|2020-12-30 10:00:00|17225.4|17221.4|17222.3|17218.3|17225.4|17221.4|17222.3|17218.3|261
1609322700000|2020-12-30 10:05:00|||||||||51
1609323000000|2020-12-30 10:10:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|128
1609323300000|2020-12-30 10:15:00|17219.2|17215.2|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|230
1609323600000|2020-12-30 10:20:00|17225.4|17221.4|17219.2|17215.2|17228.6|17224.6|17219.2|17215.2|268
1609323900000|2020-12-30 10:25:00|17222.3|17218.3|17222.3|17218.3|17225.4|17221.4|17219.2|17215.2|275
1609324200000|2020-12-30 10:30:00|||||||||55
1609324500000|2020-12-30 10:35:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|46
1609324800000|2020-12-30 10:40:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|540
1609325100000|2020-12-30 10:45:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|187
1609325400000|2020-12-30 10:50:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|44
1609325700000|2020-12-30 10:55:00|17220.8|17216.8|17216.1|17212.1|17220.8|17216.8|17216.1|17212.1|96
1609326000000|2020-12-30 11:00:00|17212.9|17208.9|17216.1|17212.1|17216.1|17212.1|17212.9|17208.9|144
1609326300000|2020-12-30 11:05:00|17212.9|17208.9|17216.1|17212.1|17216.1|17212.1|17212.9|17208.9|229
1609326600000|2020-12-30 11:10:00|17214.5|17210.5|17209.8|17205.8|17216.1|17212.1|17209.8|17205.8|161
1609326900000|2020-12-30 11:15:00|17206.7|17202.7|17209.8|17205.8|17212.9|17208.9|17206.7|17202.7|193
1609327200000|2020-12-30 11:20:00|17212.9|17208.9|17222.3|17218.3|17222.3|17218.3|17212.9|17208.9|204
1609327500000|2020-12-30 11:25:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|75
1609327800000|2020-12-30 11:30:00|17222.3|17218.3|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|184
1609328100000|2020-12-30 11:35:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|24
1609328400000|2020-12-30 11:40:00|17225.4|17221.4|17222.3|17218.3|17228.6|17224.6|17222.3|17218.3|151
1609328700000|2020-12-30 11:45:00|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|17225.4|17221.4|31
1609329000000|2020-12-30 11:50:00|17228.6|17224.6|17222.3|17218.3|17228.6|17224.6|17222.3|17218.3|204
1609329300000|2020-12-30 11:55:00|17225.4|17221.4|17222.3|17218.3|17225.4|17221.4|17222.3|17218.3|166
1609329600000|2020-12-30 12:00:00|17219.2|17215.2|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|247
1609329900000|2020-12-30 12:05:00|17225.4|17221.4|17222.3|17218.3|17225.4|17221.4|17222.3|17218.3|477
1609330200000|2020-12-30 12:10:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17216.1|17212.1|121
1609330500000|2020-12-30 12:15:00|17216.1|17212.1|17219.2|17215.2|17219.2|17215.2|17216.1|17212.1|90
1609330800000|2020-12-30 12:20:00|17216.1|17212.1|17216.1|17212.1|17225.4|17221.4|17216.1|17212.1|521
1609331100000|2020-12-30 12:25:00|17214.5|17210.5|17219.2|17215.2|17219.2|17215.2|17212.9|17208.9|337
1609331400000|2020-12-30 12:30:00|17222.3|17218.3|17225.4|17221.4|17225.4|17221.4|17222.3|17218.3|310
1609331700000|2020-12-30 12:35:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17225.4|17221.4|202
1609332000000|2020-12-30 12:40:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17228.6|17224.6|210
1609332300000|2020-12-30 12:45:00|17225.4|17221.4|17228.6|17224.6|17231.7|17227.7|17225.4|17221.4|390
1609332600000|2020-12-30 12:50:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17228.6|17224.6|171
1609332900000|2020-12-30 12:55:00|17234.8|17230.8|17234.8|17230.8|17237.9|17233.9|17231.7|17227.7|282
1609333200000|2020-12-30 13:00:00|17231.7|17227.7|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|283
1609333500000|2020-12-30 13:05:00|17237.9|17233.9|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|223
1609333800000|2020-12-30 13:10:00|||||||||153
1609334100000|2020-12-30 13:15:00|17237.9|17233.9|17244.2|17240.2|17244.2|17240.2|17234.8|17230.8|885
1609334400000|2020-12-30 13:20:00|17241.1|17237.1|17256.7|17252.7|17259.8|17255.8|17241.1|17237.1|1471
1609334700000|2020-12-30 13:25:00|17259.8|17255.8|17253.6|17249.6|17259.8|17255.8|17253.6|17249.6|953
1609335000000|2020-12-30 13:30:00|17256.7|17252.7|17262.9|17258.9|17269.2|17265.2|17253.6|17249.6|1013
1609335300000|2020-12-30 13:35:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|395
1609335600000|2020-12-30 13:40:00|17259.8|17255.8|17244.2|17240.2|17259.8|17255.8|17244.2|17240.2|655
1609335900000|2020-12-30 13:45:00|17247.3|17243.3|17241.1|17237.1|17250.4|17246.4|17241.1|17237.1|430
1609336200000|2020-12-30 13:50:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17241.1|17237.1|603
1609336500000|2020-12-30 13:55:00|17245.8|17241.8|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|369
1609336800000|2020-12-30 14:00:00|17244.2|17240.2|17253.6|17249.6|17253.6|17249.6|17244.2|17240.2|1014
1609337100000|2020-12-30 14:05:00|17250.4|17246.4|17244.2|17240.2|17253.6|17249.6|17244.2|17240.2|653
1609337400000|2020-12-30 14:10:00|17241.1|17237.1|17244.2|17240.2|17247.3|17243.3|17241.1|17237.1|725
1609337700000|2020-12-30 14:15:00|17247.3|17243.3|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|629
1609338000000|2020-12-30 14:20:00|17253.6|17249.6|17247.3|17243.3|17253.6|17249.6|17244.2|17240.2|371
1609338300000|2020-12-30 14:25:00|17250.4|17246.4|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|438
1609338600000|2020-12-30 14:30:00|17256.7|17252.7|17253.6|17249.6|17256.7|17252.7|17250.4|17246.4|445
1609338900000|2020-12-30 14:35:00|17250.4|17246.4|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|804
1609339200000|2020-12-30 14:40:00|17253.6|17249.6|17247.3|17243.3|17253.6|17249.6|17247.3|17243.3|275
1609339500000|2020-12-30 14:45:00|17244.2|17240.2|17247.3|17243.3|17250.4|17246.4|17244.2|17240.2|650
1609339800000|2020-12-30 14:50:00|17244.2|17240.2|17262.9|17258.9|17266.1|17262.1|17244.2|17240.2|1407
1609340100000|2020-12-30 14:55:00|17266.1|17262.1|17256.7|17252.7|17269.2|17265.2|17256.7|17252.7|1759
1609340400000|2020-12-30 15:00:00|17259.8|17255.8|17256.7|17252.7|17262.9|17258.9|17256.7|17252.7|684
1609340700000|2020-12-30 15:05:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|603
1609341000000|2020-12-30 15:10:00|17259.8|17255.8|17266.1|17262.1|17269.2|17265.2|17259.8|17255.8|1067
1609341300000|2020-12-30 15:15:00|17269.2|17265.2|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|999
1609341600000|2020-12-30 15:20:00|17270.8|17266.8|17275.4|17271.4|17275.4|17271.4|17269.2|17265.2|772
1609341900000|2020-12-30 15:25:00|17272.3|17268.3|17266.1|17262.1|17275.4|17271.4|17266.1|17262.1|786
1609342200000|2020-12-30 15:30:00|17262.9|17258.9|17256.7|17252.7|17262.9|17258.9|17256.7|17252.7|1064
1609342500000|2020-12-30 15:35:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|403
1609342800000|2020-12-30 15:40:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|225
1609343100000|2020-12-30 15:45:00|17253.6|17249.6|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|640
1609343400000|2020-12-30 15:50:00|17256.7|17252.7|17253.6|17249.6|17256.7|17252.7|17250.4|17246.4|1188
1609343700000|2020-12-30 15:55:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17253.6|17249.6|1293
1609344000000|2020-12-30 16:00:00|17256.7|17252.7|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|1053
1609344300000|2020-12-30 16:05:00|17261.4|17257.4|17259.8|17255.8|17269.2|17265.2|17259.8|17255.8|1738
1609344600000|2020-12-30 16:10:00|17262.9|17258.9|17250.4|17246.4|17262.9|17258.9|17244.2|17240.2|1827
1609344900000|2020-12-30 16:15:00|17247.3|17243.3|17250.4|17246.4|17250.4|17246.4|17247.3|17243.3|503
1609345200000|2020-12-30 16:20:00|17247.3|17243.3|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|477
1609345500000|2020-12-30 16:25:00|17248.9|17244.9|17253.6|17249.6|17253.6|17249.6|17247.3|17243.3|411
1609345800000|2020-12-30 16:30:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|370
1609346100000|2020-12-30 16:35:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|700
1609346400000|2020-12-30 16:40:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|262
1609346700000|2020-12-30 16:45:00|||||||||137
1609347000000|2020-12-30 16:50:00|17253.6|17249.6|17259.8|17255.8|17259.8|17255.8|17253.6|17249.6|329
1609347300000|2020-12-30 16:55:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|348
1609347600000|2020-12-30 17:00:00|17261.4|17257.4|17266.1|17262.1|17266.1|17262.1|17259.8|17255.8|651
1609347900000|2020-12-30 17:05:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|743
1609348200000|2020-12-30 17:10:00|17266.1|17262.1|17259.8|17255.8|17266.1|17262.1|17259.8|17255.8|666
1609348500000|2020-12-30 17:15:00|17262.9|17258.9|17253.6|17249.6|17262.9|17258.9|17253.6|17249.6|1024
1609348800000|2020-12-30 17:20:00|17256.7|17252.7|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|757
1609349100000|2020-12-30 17:25:00|17256.7|17252.7|17269.2|17265.2|17273.9|17269.9|17253.6|17249.6|959
1609349400000|2020-12-30 17:30:00|17266.1|17262.1|17269.2|17265.2|17272.3|17268.3|17266.1|17262.1|1316
1609349700000|2020-12-30 17:35:00|17272.3|17268.3|17278.6|17274.6|17278.6|17274.6|17266.1|17262.1|781
1609350000000|2020-12-30 17:40:00|17275.4|17271.4|17275.4|17271.4|17278.6|17274.6|17272.3|17268.3|434
1609350300000|2020-12-30 17:45:00|17278.6|17274.6|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|125
1609350600000|2020-12-30 17:50:00|17278.6|17274.6|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|312
1609350900000|2020-12-30 17:55:00|||||||||150
1609351200000|2020-12-30 18:00:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|358
1609351500000|2020-12-30 18:05:00|17273.9|17269.9|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|317
1609351800000|2020-12-30 18:10:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|286
1609352100000|2020-12-30 18:15:00|17275.4|17271.4|17281.7|17277.7|17281.7|17277.7|17275.4|17271.4|297
1609352400000|2020-12-30 18:20:00|||||||||112
1609352700000|2020-12-30 18:25:00|17283.3|17279.3|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|1347
1609353000000|2020-12-30 18:30:00|17281.7|17277.7|17287.9|17283.9|17291.1|17287.1|17281.7|17277.7|1674
1609353300000|2020-12-30 18:35:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|267
1609353600000|2020-12-30 18:40:00|17284.8|17280.8|17275.4|17271.4|17284.8|17280.8|17275.4|17271.4|617
1609353900000|2020-12-30 18:45:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|485
1609354200000|2020-12-30 18:50:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|442
1609354500000|2020-12-30 18:55:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|175
1609354800000|2020-12-30 19:00:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|562
1609355100000|2020-12-30 19:05:00|17284.8|17280.8|17281.7|17277.7|17287.9|17283.9|17281.7|17277.7|674
1609355400000|2020-12-30 19:10:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|373
1609355700000|2020-12-30 19:15:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|230
1609356000000|2020-12-30 19:20:00|||||||||97
1609356300000|2020-12-30 19:25:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|438
1609356600000|2020-12-30 19:30:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17281.7|17277.7|678
1609356900000|2020-12-30 19:35:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|894
1609357200000|2020-12-30 19:40:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|605
1609357500000|2020-12-30 19:45:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|1102
1609357800000|2020-12-30 19:50:00|17287.9|17283.9|17291.1|17287.1|17291.1|17287.1|17284.8|17280.8|821
1609358100000|2020-12-30 19:55:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17281.7|17277.7|2132
1609358400000|2020-12-30 20:00:00|17284.8|17280.8|17281.7|17277.7|17287.9|17283.9|17278.6|17274.6|972
1609358700000|2020-12-30 20:05:00|17278.6|17274.6|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|542
1609359000000|2020-12-30 20:10:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|373
1609359300000|2020-12-30 20:15:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|426
1609359600000|2020-12-30 20:20:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|219
1609359900000|2020-12-30 20:25:00|17284.8|17280.8|17291.1|17287.1|17291.1|17287.1|17284.8|17280.8|440
1609360200000|2020-12-30 20:30:00|17287.9|17283.9|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|295
1609360500000|2020-12-30 20:35:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|450
1609360800000|2020-12-30 20:40:00|17281.7|17277.7|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|350
1609361100000|2020-12-30 20:45:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|392
1609361400000|2020-12-30 20:50:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|289
1609361700000|2020-12-30 20:55:00|17287.9|17283.9|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|226
1609362000000|2020-12-30 21:00:00|17287.9|17283.9|17294.2|17290.2|17294.2|17290.2|17287.9|17283.9|760
1609362300000|2020-12-30 21:05:00|17291.1|17287.1|17291.1|17287.1|17294.2|17290.2|17287.9|17283.9|146
1609362600000|2020-12-30 21:10:00|17287.9|17283.9|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|126
1609362900000|2020-12-30 21:15:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|172
1609363200000|2020-12-30 21:20:00|||||||||11
1609363500000|2020-12-30 21:25:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|104
1609363800000|2020-12-30 21:30:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|98
1609364100000|2020-12-30 21:35:00|||||||||26
1609364400000|2020-12-30 21:40:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|191
1609364700000|2020-12-30 21:45:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|129
1609365000000|2020-12-30 21:50:00|||||||||35
1609365300000|2020-12-30 21:55:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|558
1609369200000|2020-12-30 23:00:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17283.3|17279.3|200
1609369500000|2020-12-30 23:05:00|17283.3|17279.3|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|36
1609369800000|2020-12-30 23:10:00|17283.3|17279.3|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|99
1609370100000|2020-12-30 23:15:00|||||||||3
1609370400000|2020-12-30 23:20:00|||||||||3
1609370700000|2020-12-30 23:25:00|||||||||6
1609371000000|2020-12-30 23:30:00|17287.9|17283.9|17281.7|17277.7|17287.9|17283.9|17281.7|17277.7|242
1609371300000|2020-12-30 23:35:00|||||||||32
1609371600000|2020-12-30 23:40:00|||||||||38
1609371900000|2020-12-30 23:45:00|||||||||16
1609372200000|2020-12-30 23:50:00|||||||||2
1609372500000|2020-12-30 23:55:00|||||||||16
1609372800000|2020-12-31 00:00:00|||||||||5
1609373400000|2020-12-31 00:10:00|||||||||3
1609373700000|2020-12-31 00:15:00|||||||||6
1609374000000|2020-12-31 00:20:00|||||||||8
1609374300000|2020-12-31 00:25:00|||||||||3
1609374600000|2020-12-31 00:30:00|||||||||4
1609374900000|2020-12-31 00:35:00|||||||||3
1609375200000|2020-12-31 00:40:00|||||||||1
1609375500000|2020-12-31 00:45:00|||||||||2
1609375800000|2020-12-31 00:50:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|112
1609376100000|2020-12-31 00:55:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|72
1609376400000|2020-12-31 01:00:00|||||||||2
1609376700000|2020-12-31 01:05:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|29
1609377000000|2020-12-31 01:10:00|||||||||2
1609377300000|2020-12-31 01:15:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|63
1609377600000|2020-12-31 01:20:00|||||||||1
1609377900000|2020-12-31 01:25:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|31
1609378200000|2020-12-31 01:30:00|17284.8|17280.8|17284.8|17280.8|17286.4|17282.4|17284.8|17280.8|15
1609378500000|2020-12-31 01:35:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|65
1609378800000|2020-12-31 01:40:00|||||||||28
1609379100000|2020-12-31 01:45:00|||||||||12
1609379700000|2020-12-31 01:55:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|30
1609380000000|2020-12-31 02:00:00|17283.3|17279.3|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|85
1609380300000|2020-12-31 02:05:00|||||||||18
1609380600000|2020-12-31 02:10:00|||||||||105
1609381200000|2020-12-31 02:20:00|||||||||1
1609381500000|2020-12-31 02:25:00|||||||||5
1609381800000|2020-12-31 02:30:00|||||||||5
1609382100000|2020-12-31 02:35:00|||||||||5
1609382400000|2020-12-31 02:40:00|||||||||15
1609382700000|2020-12-31 02:45:00|||||||||69
1609383000000|2020-12-31 02:50:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|91
1609383300000|2020-12-31 02:55:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|25
1609383600000|2020-12-31 03:00:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|132
1609383900000|2020-12-31 03:05:00|||||||||54
1609384200000|2020-12-31 03:10:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|36
1609384500000|2020-12-31 03:15:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|36
1609384800000|2020-12-31 03:20:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|37
1609385100000|2020-12-31 03:25:00|17278.6|17274.6|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|42
1609385400000|2020-12-31 03:30:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|42
1609385700000|2020-12-31 03:35:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|49
1609386300000|2020-12-31 03:45:00|||||||||18
1609386600000|2020-12-31 03:50:00|||||||||1
1609386900000|2020-12-31 03:55:00|||||||||1
1609387200000|2020-12-31 04:00:00|||||||||5
1609387500000|2020-12-31 04:05:00|||||||||52
1609387800000|2020-12-31 04:10:00|||||||||30
1609388100000|2020-12-31 04:15:00|17275.4|17271.4|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|77
1609388400000|2020-12-31 04:20:00|||||||||86
1609388700000|2020-12-31 04:25:00|||||||||3
1609389300000|2020-12-31 04:35:00|17277|17273|17275.4|17271.4|17277|17273|17275.4|17271.4|61
1609389600000|2020-12-31 04:40:00|17278.6|17274.6|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|91
1609389900000|2020-12-31 04:45:00|||||||||26
1609390200000|2020-12-31 04:50:00|||||||||3
1609390500000|2020-12-31 04:55:00|||||||||97
1609390800000|2020-12-31 05:00:00|||||||||22
1609391100000|2020-12-31 05:05:00|||||||||1
1609391400000|2020-12-31 05:10:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|25
1609391700000|2020-12-31 05:15:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|101
1609392000000|2020-12-31 05:20:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|87
1609392300000|2020-12-31 05:25:00|||||||||1
1609392600000|2020-12-31 05:30:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|75
1609392900000|2020-12-31 05:35:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|71
1609393200000|2020-12-31 05:40:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|94
1609393500000|2020-12-31 05:45:00|||||||||1
1609393800000|2020-12-31 05:50:00|||||||||13
1609394100000|2020-12-31 05:55:00|||||||||16
1609394400000|2020-12-31 06:00:00|||||||||17
1609394700000|2020-12-31 06:05:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17273.9|17269.9|113
1609395000000|2020-12-31 06:10:00|||||||||4
1609395300000|2020-12-31 06:15:00|||||||||20
1609395600000|2020-12-31 06:20:00|||||||||26
1609395900000|2020-12-31 06:25:00|||||||||27
1609396200000|2020-12-31 06:30:00|||||||||1
1609396500000|2020-12-31 06:35:00|||||||||48
1609396800000|2020-12-31 06:40:00|||||||||9
1609397100000|2020-12-31 06:45:00|||||||||3
1609397400000|2020-12-31 06:50:00|||||||||8
1609397700000|2020-12-31 06:55:00|||||||||53
1609398000000|2020-12-31 07:00:00|||||||||103
1609398300000|2020-12-31 07:05:00|17278.6|17274.6|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|299
1609398600000|2020-12-31 07:10:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|27
1609398900000|2020-12-31 07:15:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|57
1609399200000|2020-12-31 07:20:00|17278.6|17274.6|17278.6|17274.6|17281.7|17277.7|17275.4|17271.4|100
1609399500000|2020-12-31 07:25:00|17281.7|17277.7|17287.9|17283.9|17287.9|17283.9|17281.7|17277.7|431
1609399800000|2020-12-31 07:30:00|||||||||34
1609400100000|2020-12-31 07:35:00|||||||||1
1609400400000|2020-12-31 07:40:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|93
1609400700000|2020-12-31 07:45:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|248
1609401000000|2020-12-31 07:50:00|17291.1|17287.1|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|100
1609401300000|2020-12-31 07:55:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|41
1609401600000|2020-12-31 08:00:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|96
1609401900000|2020-12-31 08:05:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|58
1609402200000|2020-12-31 08:10:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|105
1609402500000|2020-12-31 08:15:00|||||||||6
1609402800000|2020-12-31 08:20:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|314
1609403100000|2020-12-31 08:25:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|158
1609403400000|2020-12-31 08:30:00|17283.3|17279.3|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|26
1609403700000|2020-12-31 08:35:00|||||||||29
1609404000000|2020-12-31 08:40:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|100
1609404300000|2020-12-31 08:45:00|||||||||1
1609404600000|2020-12-31 08:50:00|17278.6|17274.6|17281.7|17277.7|17284.8|17280.8|17278.6|17274.6|320
1609404900000|2020-12-31 08:55:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|78
1609405200000|2020-12-31 09:00:00|||||||||21
1609405500000|2020-12-31 09:05:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|54
1609405800000|2020-12-31 09:10:00|||||||||10
1609406100000|2020-12-31 09:15:00|||||||||6
1609406400000|2020-12-31 09:20:00|||||||||40
1609406700000|2020-12-31 09:25:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|172
1609407000000|2020-12-31 09:30:00|17291.1|17287.1|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|100
1609407300000|2020-12-31 09:35:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|94
1609407600000|2020-12-31 09:40:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|117
1609407900000|2020-12-31 09:45:00|17294.2|17290.2|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|103
1609408200000|2020-12-31 09:50:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|43
1609408500000|2020-12-31 09:55:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|67
1609408800000|2020-12-31 10:00:00|17291.1|17287.1|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|39
1609409100000|2020-12-31 10:05:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|12
1609409400000|2020-12-31 10:10:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|17
1609409700000|2020-12-31 10:15:00|17287.9|17283.9|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|37
1609410000000|2020-12-31 10:20:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|27
1609410300000|2020-12-31 10:25:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|64
1609410600000|2020-12-31 10:30:00|||||||||19
1609410900000|2020-12-31 10:35:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|227
1609411200000|2020-12-31 10:40:00|17283.3|17279.3|17281.7|17277.7|17283.3|17279.3|17281.7|17277.7|30
1609411500000|2020-12-31 10:45:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|114
1609411800000|2020-12-31 10:50:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|36
1609412100000|2020-12-31 10:55:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|56
1609412400000|2020-12-31 11:00:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|14
1609412700000|2020-12-31 11:05:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|20
1609413000000|2020-12-31 11:10:00|||||||||10
1609413300000|2020-12-31 11:15:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|46
1609413600000|2020-12-31 11:20:00|||||||||44
1609413900000|2020-12-31 11:25:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|102
1609414200000|2020-12-31 11:30:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|62
1609414500000|2020-12-31 11:35:00|||||||||50
1609414800000|2020-12-31 11:40:00|17278.6|17274.6|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|85
1609415100000|2020-12-31 11:45:00|17278.6|17274.6|17275.4|17271.4|17278.6|17274.6|17272.3|17268.3|249
1609415400000|2020-12-31 11:50:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|59
1609415700000|2020-12-31 11:55:00|17272.3|17268.3|17278.6|17274.6|17278.6|17274.6|17272.3|17268.3|178
1609416000000|2020-12-31 12:00:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|159
1609416300000|2020-12-31 12:05:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|235
1609416600000|2020-12-31 12:10:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|96
1609416900000|2020-12-31 12:15:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|101
1609417200000|2020-12-31 12:20:00|||||||||3
1609417500000|2020-12-31 12:25:00|17284.8|17280.8|17291.1|17287.1|17291.1|17287.1|17284.8|17280.8|293
1609417800000|2020-12-31 12:30:00|17294.2|17290.2|17287.9|17283.9|17294.2|17290.2|17287.9|17283.9|423
1609418100000|2020-12-31 12:35:00|||||||||123
1609418400000|2020-12-31 12:40:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|98
1609418700000|2020-12-31 12:45:00|17281.7|17277.7|17287.9|17283.9|17287.9|17283.9|17281.7|17277.7|514
1609419000000|2020-12-31 12:50:00|||||||||33
1609419300000|2020-12-31 12:55:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|254
1609419600000|2020-12-31 13:00:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|206
1609419900000|2020-12-31 13:05:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17281.7|17277.7|735
1609420200000|2020-12-31 13:10:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|403
1609420500000|2020-12-31 13:15:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|253
1609420800000|2020-12-31 13:20:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|418
1609421100000|2020-12-31 13:25:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|134
1609421400000|2020-12-31 13:30:00|17278.6|17274.6|17278.6|17274.6|17281.7|17277.7|17272.3|17268.3|761
1609421700000|2020-12-31 13:35:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|340
1609422000000|2020-12-31 13:40:00|17278.6|17274.6|17269.2|17265.2|17278.6|17274.6|17269.2|17265.2|358
1609422300000|2020-12-31 13:45:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|298
1609422600000|2020-12-31 13:50:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17259.8|17255.8|470
1609422900000|2020-12-31 13:55:00|17259.8|17255.8|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|1257
1609423200000|2020-12-31 14:00:00|17262.9|17258.9|17266.1|17262.1|17266.1|17262.1|17259.8|17255.8|425
1609423500000|2020-12-31 14:05:00|17269.2|17265.2|17275.4|17271.4|17275.4|17271.4|17269.2|17265.2|436
1609423800000|2020-12-31 14:10:00|17278.6|17274.6|17278.6|17274.6|17284.8|17280.8|17278.6|17274.6|913
1609424100000|2020-12-31 14:15:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|228
1609424400000|2020-12-31 14:20:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|231
1609424700000|2020-12-31 14:25:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|110
1609425000000|2020-12-31 14:30:00|17287.9|17283.9|17291.1|17287.1|17294.2|17290.2|17284.8|17280.8|1120
1609425300000|2020-12-31 14:35:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|472
1609425600000|2020-12-31 14:40:00|17297.3|17293.3|17287.9|17283.9|17297.3|17293.3|17287.9|17283.9|1236
1609425900000|2020-12-31 14:45:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17287.9|17283.9|1034
1609426200000|2020-12-31 14:50:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|711
1609426500000|2020-12-31 14:55:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|507
1609426800000|2020-12-31 15:00:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|845
1609427100000|2020-12-31 15:05:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|311
1609427400000|2020-12-31 15:10:00|17303.6|17299.6|17297.3|17293.3|17303.6|17299.6|17297.3|17293.3|492
1609427700000|2020-12-31 15:15:00|17294.2|17290.2|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|811
1609428000000|2020-12-31 15:20:00|17297.3|17293.3|17303.6|17299.6|17303.6|17299.6|17294.2|17290.2|1050
1609428300000|2020-12-31 15:25:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|1435
1609428600000|2020-12-31 15:30:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|726
1609428900000|2020-12-31 15:35:00|17309.8|17305.8|17312.9|17308.9|17312.9|17308.9|17309.8|17305.8|193
1609429200000|2020-12-31 15:40:00|17316.1|17312.1|17309.8|17305.8|17316.1|17312.1|17306.7|17302.7|972
1609429500000|2020-12-31 15:45:00|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|17309.8|17305.8|556
1609429800000|2020-12-31 15:50:00|17309.8|17305.8|17312.9|17308.9|17312.9|17308.9|17309.8|17305.8|583
1609430100000|2020-12-31 15:55:00|17309.8|17305.8|17309.8|17305.8|17312.9|17308.9|17306.7|17302.7|531
1609430400000|2020-12-31 16:00:00|17306.7|17302.7|17309.8|17305.8|17312.9|17308.9|17306.7|17302.7|404
1609430700000|2020-12-31 16:05:00|17312.9|17308.9|17306.7|17302.7|17312.9|17308.9|17306.7|17302.7|214
1609431000000|2020-12-31 16:10:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|872
1609431300000|2020-12-31 16:15:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|320
1609431600000|2020-12-31 16:20:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|952
1609431900000|2020-12-31 16:25:00|17309.8|17305.8|17303.6|17299.6|17309.8|17305.8|17300.4|17296.4|826
1609432200000|2020-12-31 16:30:00|17300.4|17296.4|17303.6|17299.6|17306.7|17302.7|17300.4|17296.4|284
1609432500000|2020-12-31 16:35:00|17306.7|17302.7|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|737
1609432800000|2020-12-31 16:40:00|17306.7|17302.7|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|1056
1609433100000|2020-12-31 16:45:00|17306.7|17302.7|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|1148
1609433400000|2020-12-31 16:50:00|17300.4|17296.4|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|485
1609433700000|2020-12-31 16:55:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|991
1609434000000|2020-12-31 17:00:00|17312.9|17308.9|17309.8|17305.8|17312.9|17308.9|17309.8|17305.8|539
1609434300000|2020-12-31 17:05:00|17306.7|17302.7|17303.6|17299.6|17306.7|17302.7|17300.4|17296.4|608
1609434600000|2020-12-31 17:10:00|17300.4|17296.4|17294.2|17290.2|17300.4|17296.4|17291.1|17287.1|884
1609434900000|2020-12-31 17:15:00|17291.1|17287.1|17300.4|17296.4|17300.4|17296.4|17291.1|17287.1|799
1609435200000|2020-12-31 17:20:00|17303.6|17299.6|17306.7|17302.7|17309.8|17305.8|17300.4|17296.4|825
1609435500000|2020-12-31 17:25:00|17309.8|17305.8|17309.8|17305.8|17312.9|17308.9|17306.7|17302.7|447
1609435800000|2020-12-31 17:30:00|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|17306.7|17302.7|954
1609436100000|2020-12-31 17:35:00|17316.1|17312.1|17309.8|17305.8|17316.1|17312.1|17309.8|17305.8|1266
1609436400000|2020-12-31 17:40:00|17312.9|17308.9|17312.9|17308.9|17316.1|17312.1|17306.7|17302.7|1994
1609436700000|2020-12-31 17:45:00|17309.8|17305.8|17316.1|17312.1|17316.1|17312.1|17309.8|17305.8|1777
1609437000000|2020-12-31 17:50:00|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|17309.8|17305.8|3965
1609437300000|2020-12-31 17:55:00|17316.1|17312.1|17325.4|17321.4|17325.4|17321.4|17309.8|17305.8|7887
1609437600000|2020-12-31 18:00:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17316.1|17312.1|3649
1609437900000|2020-12-31 18:05:00|17320.8|17316.8|17319.2|17315.2|17322.3|17318.3|17316.1|17312.1|920
1609438200000|2020-12-31 18:10:00|||||||||478
1609438500000|2020-12-31 18:15:00|17316.1|17312.1|17312.9|17308.9|17319.2|17315.2|17309.8|17305.8|1699
1609438800000|2020-12-31 18:20:00|17309.8|17305.8|17306.7|17302.7|17312.9|17308.9|17306.7|17302.7|633
1609439100000|2020-12-31 18:25:00|17303.6|17299.6|17300.4|17296.4|17306.7|17302.7|17300.4|17296.4|583
1609439400000|2020-12-31 18:30:00|17297.3|17293.3|17306.7|17302.7|17306.7|17302.7|17297.3|17293.3|1321
1609439700000|2020-12-31 18:35:00|17303.6|17299.6|17309.8|17305.8|17309.8|17305.8|17303.6|17299.6|404
1609440000000|2020-12-31 18:40:00|17306.7|17302.7|17309.8|17305.8|17312.9|17308.9|17306.7|17302.7|519
1609440300000|2020-12-31 18:45:00|17306.7|17302.7|17309.8|17305.8|17312.9|17308.9|17306.7|17302.7|583
1609440600000|2020-12-31 18:50:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|270
1609440900000|2020-12-31 18:55:00|17312.9|17308.9|17309.8|17305.8|17312.9|17308.9|17309.8|17305.8|726
1609441200000|2020-12-31 19:00:00|17306.7|17302.7|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|336
1609441500000|2020-12-31 19:05:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|273
1609441800000|2020-12-31 19:10:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|185
1609442100000|2020-12-31 19:15:00|17305.1|17301.1|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|302
1609442400000|2020-12-31 19:20:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|159
1609442700000|2020-12-31 19:25:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|176
1609443000000|2020-12-31 19:30:00|||||||||57
1609443300000|2020-12-31 19:35:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|348
1609443600000|2020-12-31 19:40:00|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|90
1609443900000|2020-12-31 19:45:00|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|297
1609444200000|2020-12-31 19:50:00|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|186
1609444500000|2020-12-31 19:55:00|17300.4|17296.4|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|831
1609444800000|2020-12-31 20:00:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|515
1609445100000|2020-12-31 20:05:00|17300.4|17296.4|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|347
1609445400000|2020-12-31 20:10:00|||||||||72
1609445700000|2020-12-31 20:15:00|||||||||67
1609446000000|2020-12-31 20:20:00|||||||||47
1609446300000|2020-12-31 20:25:00|||||||||57
1609446600000|2020-12-31 20:30:00|||||||||327
1609446900000|2020-12-31 20:35:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|457
1609447200000|2020-12-31 20:40:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|777
1609447500000|2020-12-31 20:45:00|||||||||84
1609447800000|2020-12-31 20:50:00|17294.2|17290.2|17303.6|17299.6|17303.6|17299.6|17294.2|17290.2|729
1609448100000|2020-12-31 20:55:00|17306.7|17302.7|17294.2|17290.2|17306.7|17302.7|17294.2|17290.2|1121
1609448400000|2020-12-31 21:00:00|17297.3|17293.3|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|1394
1609448700000|2020-12-31 21:05:00|17297.3|17293.3|17297.3|17293.3|17297.3|17293.3|17294.2|17290.2|101
1609449000000|2020-12-31 21:10:00|||||||||138
1609449300000|2020-12-31 21:15:00|||||||||23
1609449600000|2020-12-31 21:20:00|17300.4|17296.4|17300.4|17296.4|17300.4|17296.4|17297.3|17293.3|375
1609449900000|2020-12-31 21:25:00|||||||||20
1609450200000|2020-12-31 21:30:00|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|112
1609450500000|2020-12-31 21:35:00|||||||||35
1609450800000|2020-12-31 21:40:00|||||||||51
1609451100000|2020-12-31 21:45:00|||||||||213
1609451400000|2020-12-31 21:50:00|17302|17298|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|149
1609451700000|2020-12-31 21:55:00|17300.4|17296.4|17300.4|17296.4|17302|17298|17300.4|17296.4|136
1609714800000|2021-01-03 23:00:00|17275.4|17271.4|17269.2|17265.2|17278.6|17274.6|17266.1|17262.1|2924
1609715100000|2021-01-03 23:05:00|17267.6|17263.6|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|383
1609715400000|2021-01-03 23:10:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|716
1609715700000|2021-01-03 23:15:00|||||||||17
1609716000000|2021-01-03 23:20:00|17272.3|17268.3|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|928
1609716300000|2021-01-03 23:25:00|17270.8|17266.8|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|240
1609716600000|2021-01-03 23:30:00|17272.3|17268.3|17269.2|17265.2|17272.3|17268.3|17266.1|17262.1|645
1609716900000|2021-01-03 23:35:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|82
1609717200000|2021-01-03 23:40:00|17269.2|17265.2|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|312
1609717500000|2021-01-03 23:45:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|247
1609717800000|2021-01-03 23:50:00|17275.4|17271.4|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|329
1609718100000|2021-01-03 23:55:00|17273.9|17269.9|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|222
1609718400000|2021-01-04 00:00:00|17278.6|17274.6|17272.3|17268.3|17281.7|17277.7|17269.2|17265.2|1011
1609718700000|2021-01-04 00:05:00|17275.4|17271.4|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|120
1609719000000|2021-01-04 00:10:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|190
1609719300000|2021-01-04 00:15:00|17277|17273|17275.4|17271.4|17278.6|17274.6|17272.3|17268.3|197
1609719600000|2021-01-04 00:20:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|177
1609719900000|2021-01-04 00:25:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|133
1609720200000|2021-01-04 00:30:00|||||||||27
1609720500000|2021-01-04 00:35:00|17269.2|17265.2|17262.9|17258.9|17269.2|17265.2|17262.9|17258.9|419
1609720800000|2021-01-04 00:40:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|148
1609721100000|2021-01-04 00:45:00|17269.2|17265.2|17266.1|17262.1|17269.2|17265.2|17266.1|17262.1|136
1609721400000|2021-01-04 00:50:00|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|17269.2|17265.2|41
1609721700000|2021-01-04 00:55:00|17272.3|17268.3|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|229
1609722000000|2021-01-04 01:00:00|17266.1|17262.1|17266.1|17262.1|17269.2|17265.2|17266.1|17262.1|253
1609722300000|2021-01-04 01:05:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|220
1609722600000|2021-01-04 01:10:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|102
1609722900000|2021-01-04 01:15:00|17264.5|17260.5|17256.7|17252.7|17266.1|17262.1|17250.4|17246.4|634
1609723200000|2021-01-04 01:20:00|17253.6|17249.6|17253.6|17249.6|17256.7|17252.7|17250.4|17246.4|553
1609723500000|2021-01-04 01:25:00|||||||||115
1609723800000|2021-01-04 01:30:00|17250.4|17246.4|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|451
1609724100000|2021-01-04 01:35:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|183
1609724400000|2021-01-04 01:40:00|17245.8|17241.8|17250.4|17246.4|17250.4|17246.4|17241.1|17237.1|871
1609724700000|2021-01-04 01:45:00|||||||||291
1609725000000|2021-01-04 01:50:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|154
1609725300000|2021-01-04 01:55:00|||||||||44
1609725600000|2021-01-04 02:00:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|267
1609725900000|2021-01-04 02:05:00|17239.5|17235.5|17237.9|17233.9|17241.1|17237.1|17234.8|17230.8|486
1609726200000|2021-01-04 02:10:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|168
1609726500000|2021-01-04 02:15:00|17234.8|17230.8|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|351
1609726800000|2021-01-04 02:20:00|||||||||55
1609727100000|2021-01-04 02:25:00|17234.8|17230.8|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|180
1609727400000|2021-01-04 02:30:00|||||||||72
1609727700000|2021-01-04 02:35:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|183
1609728000000|2021-01-04 02:40:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|857
1609728300000|2021-01-04 02:45:00|17241.1|17237.1|17237.9|17233.9|17244.2|17240.2|17237.9|17233.9|471
1609728600000|2021-01-04 02:50:00|17234.8|17230.8|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|517
1609728900000|2021-01-04 02:55:00|17234.8|17230.8|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|228
1609729200000|2021-01-04 03:00:00|17236.4|17232.4|17237.9|17233.9|17237.9|17233.9|17236.4|17232.4|58
1609729500000|2021-01-04 03:05:00|17234.8|17230.8|17237.9|17233.9|17237.9|17233.9|17234.8|17230.8|119
1609729800000|2021-01-04 03:10:00|||||||||8
1609730100000|2021-01-04 03:15:00|17241.1|17237.1|17237.9|17233.9|17241.1|17237.1|17237.9|17233.9|218
1609730400000|2021-01-04 03:20:00|||||||||165
1609730700000|2021-01-04 03:25:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|414
1609731000000|2021-01-04 03:30:00|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|161
1609731300000|2021-01-04 03:35:00|||||||||6
1609731900000|2021-01-04 03:45:00|17236.4|17232.4|17234.8|17230.8|17237.9|17233.9|17234.8|17230.8|36
1609732200000|2021-01-04 03:50:00|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|200
1609732500000|2021-01-04 03:55:00|||||||||212
1609732800000|2021-01-04 04:00:00|||||||||8
1609733100000|2021-01-04 04:05:00|17234.8|17230.8|17231.7|17227.7|17234.8|17230.8|17231.7|17227.7|113
1609733400000|2021-01-04 04:10:00|17234.8|17230.8|17231.7|17227.7|17234.8|17230.8|17231.7|17227.7|239
1609733700000|2021-01-04 04:15:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|102
1609734000000|2021-01-04 04:20:00|17233.3|17229.3|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|31
1609734300000|2021-01-04 04:25:00|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|17231.7|17227.7|33
1609734600000|2021-01-04 04:30:00|17234.8|17230.8|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|59
1609734900000|2021-01-04 04:35:00|17231.7|17227.7|17234.8|17230.8|17234.8|17230.8|17231.7|17227.7|68
1609735200000|2021-01-04 04:40:00|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|17237.9|17233.9|213
1609735500000|2021-01-04 04:45:00|||||||||84
1609735800000|2021-01-04 04:50:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|177
1609736100000|2021-01-04 04:55:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17241.1|17237.1|133
1609736400000|2021-01-04 05:00:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|54
1609736700000|2021-01-04 05:05:00|17242.6|17238.6|17242.6|17238.6|17242.6|17238.6|17241.1|17237.1|77
1609737000000|2021-01-04 05:10:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|46
1609737300000|2021-01-04 05:15:00|||||||||4
1609737600000|2021-01-04 05:20:00|||||||||9
1609737900000|2021-01-04 05:25:00|||||||||5
1609738200000|2021-01-04 05:30:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|111
1609738500000|2021-01-04 05:35:00|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|17244.2|17240.2|137
1609738800000|2021-01-04 05:40:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|81
1609739100000|2021-01-04 05:45:00|||||||||9
1609739400000|2021-01-04 05:50:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17241.1|17237.1|98
1609739700000|2021-01-04 05:55:00|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|17241.1|17237.1|5
1609740000000|2021-01-04 06:00:00|17244.2|17240.2|17253.6|17249.6|17253.6|17249.6|17242.6|17238.6|357
1609740300000|2021-01-04 06:05:00|17250.4|17246.4|17253.6|17249.6|17256.7|17252.7|17250.4|17246.4|464
1609740600000|2021-01-04 06:10:00|17255.1|17251.1|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|485
1609740900000|2021-01-04 06:15:00|17259.8|17255.8|17259.8|17255.8|17266.1|17262.1|17259.8|17255.8|400
1609741200000|2021-01-04 06:20:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|329
1609741500000|2021-01-04 06:25:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|295
1609741800000|2021-01-04 06:30:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|360
1609742100000|2021-01-04 06:35:00|17256.7|17252.7|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|95
1609742400000|2021-01-04 06:40:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|109
1609742700000|2021-01-04 06:45:00|17256.7|17252.7|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|156
1609743000000|2021-01-04 06:50:00|17259.8|17255.8|17256.7|17252.7|17259.8|17255.8|17253.6|17249.6|206
1609743300000|2021-01-04 06:55:00|17253.6|17249.6|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|260
1609743600000|2021-01-04 07:00:00|17253.6|17249.6|17250.4|17246.4|17256.7|17252.7|17250.4|17246.4|106
1609743900000|2021-01-04 07:05:00|17247.3|17243.3|17247.3|17243.3|17250.4|17246.4|17245.8|17241.8|287
1609744200000|2021-01-04 07:10:00|17250.4|17246.4|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|448
1609744500000|2021-01-04 07:15:00|17247.3|17243.3|17241.1|17237.1|17247.3|17243.3|17237.9|17233.9|470
1609744800000|2021-01-04 07:20:00|17237.9|17233.9|17247.3|17243.3|17250.4|17246.4|17237.9|17233.9|460
1609745100000|2021-01-04 07:25:00|17244.2|17240.2|17247.3|17243.3|17247.3|17243.3|17241.1|17237.1|298
1609745400000|2021-01-04 07:30:00|17250.4|17246.4|17247.3|17243.3|17253.6|17249.6|17247.3|17243.3|429
1609745700000|2021-01-04 07:35:00|17244.2|17240.2|17237.9|17233.9|17247.3|17243.3|17237.9|17233.9|194
1609746000000|2021-01-04 07:40:00|17241.1|17237.1|17234.8|17230.8|17241.1|17237.1|17234.8|17230.8|322
1609746300000|2021-01-04 07:45:00|17237.9|17233.9|17244.2|17240.2|17244.2|17240.2|17237.9|17233.9|168
1609746600000|2021-01-04 07:50:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|228
1609746900000|2021-01-04 07:55:00|17244.2|17240.2|17244.2|17240.2|17247.3|17243.3|17241.1|17237.1|320
1609747200000|2021-01-04 08:00:00|17247.3|17243.3|17247.3|17243.3|17253.6|17249.6|17242.6|17238.6|560
1609747500000|2021-01-04 08:05:00|17250.4|17246.4|17253.6|17249.6|17256.7|17252.7|17244.2|17240.2|465
1609747800000|2021-01-04 08:10:00|17250.4|17246.4|17256.7|17252.7|17256.7|17252.7|17247.3|17243.3|466
1609748100000|2021-01-04 08:15:00|17253.6|17249.6|17266.1|17262.1|17269.2|17265.2|17253.6|17249.6|854
1609748400000|2021-01-04 08:20:00|17269.2|17265.2|17275.4|17271.4|17281.7|17277.7|17269.2|17265.2|929
1609748700000|2021-01-04 08:25:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17275.4|17271.4|698
1609749000000|2021-01-04 08:30:00|17284.8|17280.8|17303.6|17299.6|17306.7|17302.7|17284.8|17280.8|1348
1609749300000|2021-01-04 08:35:00|17300.4|17296.4|17297.3|17293.3|17303.6|17299.6|17294.2|17290.2|1590
1609749600000|2021-01-04 08:40:00|17294.2|17290.2|17300.4|17296.4|17306.7|17302.7|17294.2|17290.2|1031
1609749900000|2021-01-04 08:45:00|17303.6|17299.6|17297.3|17293.3|17303.6|17299.6|17297.3|17293.3|385
1609750200000|2021-01-04 08:50:00|17300.4|17296.4|17291.1|17287.1|17300.4|17296.4|17291.1|17287.1|476
1609750500000|2021-01-04 08:55:00|17287.9|17283.9|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|157
1609750800000|2021-01-04 09:00:00|17291.1|17287.1|17284.8|17280.8|17291.1|17287.1|17281.7|17277.7|349
1609751100000|2021-01-04 09:05:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|91
1609751400000|2021-01-04 09:10:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|279
1609751700000|2021-01-04 09:15:00|17284.8|17280.8|17287.9|17283.9|17291.1|17287.1|17281.7|17277.7|836
1609752000000|2021-01-04 09:20:00|17284.8|17280.8|17272.3|17268.3|17284.8|17280.8|17272.3|17268.3|628
1609752300000|2021-01-04 09:25:00|17275.4|17271.4|17269.2|17265.2|17278.6|17274.6|17269.2|17265.2|544
1609752600000|2021-01-04 09:30:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17269.2|17265.2|304
1609752900000|2021-01-04 09:35:00|17273.9|17269.9|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|174
1609753200000|2021-01-04 09:40:00|17278.6|17274.6|17269.2|17265.2|17278.6|17274.6|17269.2|17265.2|269
1609753500000|2021-01-04 09:45:00|17272.3|17268.3|17269.2|17265.2|17272.3|17268.3|17266.1|17262.1|304
1609753800000|2021-01-04 09:50:00|17266.1|17262.1|17275.4|17271.4|17275.4|17271.4|17266.1|17262.1|497
1609754100000|2021-01-04 09:55:00|17272.3|17268.3|17275.4|17271.4|17278.6|17274.6|17272.3|17268.3|396
1609754400000|2021-01-04 10:00:00|17278.6|17274.6|17275.4|17271.4|17278.6|17274.6|17275.4|17271.4|188
1609754700000|2021-01-04 10:05:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17275.4|17271.4|210
1609755000000|2021-01-04 10:10:00|17278.6|17274.6|17275.4|17271.4|17281.7|17277.7|17275.4|17271.4|271
1609755300000|2021-01-04 10:15:00|17272.3|17268.3|17278.6|17274.6|17278.6|17274.6|17272.3|17268.3|305
1609755600000|2021-01-04 10:20:00|17275.4|17271.4|17272.3|17268.3|17278.6|17274.6|17272.3|17268.3|383
1609755900000|2021-01-04 10:25:00|17275.4|17271.4|17269.2|17265.2|17275.4|17271.4|17269.2|17265.2|161
1609756200000|2021-01-04 10:30:00|17272.3|17268.3|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|253
1609756500000|2021-01-04 10:35:00|17275.4|17271.4|17272.3|17268.3|17278.6|17274.6|17272.3|17268.3|230
1609756800000|2021-01-04 10:40:00|17275.4|17271.4|17272.3|17268.3|17275.4|17271.4|17272.3|17268.3|152
1609757100000|2021-01-04 10:45:00|17269.2|17265.2|17269.2|17265.2|17272.3|17268.3|17266.1|17262.1|85
1609757400000|2021-01-04 10:50:00|17266.1|17262.1|17272.3|17268.3|17272.3|17268.3|17262.9|17258.9|207
1609757700000|2021-01-04 10:55:00|17269.2|17265.2|17275.4|17271.4|17275.4|17271.4|17269.2|17265.2|109
1609758000000|2021-01-04 11:00:00|17278.6|17274.6|17269.2|17265.2|17278.6|17274.6|17269.2|17265.2|247
1609758300000|2021-01-04 11:05:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|283
1609758600000|2021-01-04 11:10:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|200
1609758900000|2021-01-04 11:15:00|17272.3|17268.3|17272.3|17268.3|17275.4|17271.4|17269.2|17265.2|221
1609759200000|2021-01-04 11:20:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|238
1609759500000|2021-01-04 11:25:00|17278.6|17274.6|17281.7|17277.7|17284.8|17280.8|17278.6|17274.6|277
1609759800000|2021-01-04 11:30:00|17278.6|17274.6|17281.7|17277.7|17284.8|17280.8|17278.6|17274.6|252
1609760100000|2021-01-04 11:35:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17278.6|17274.6|262
1609760400000|2021-01-04 11:40:00|17284.8|17280.8|17291.1|17287.1|17294.2|17290.2|17281.7|17277.7|761
1609760700000|2021-01-04 11:45:00|17287.9|17283.9|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|244
1609761000000|2021-01-04 11:50:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|176
1609761300000|2021-01-04 11:55:00|17291.1|17287.1|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|252
1609761600000|2021-01-04 12:00:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17284.8|17280.8|282
1609761900000|2021-01-04 12:05:00|17291.1|17287.1|17294.2|17290.2|17294.2|17290.2|17287.9|17283.9|287
1609762200000|2021-01-04 12:10:00|17291.1|17287.1|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|231
1609762500000|2021-01-04 12:15:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|210
1609762800000|2021-01-04 12:20:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|307
1609763100000|2021-01-04 12:25:00|17283.3|17279.3|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|468
1609763400000|2021-01-04 12:30:00|17281.7|17277.7|17275.4|17271.4|17281.7|17277.7|17275.4|17271.4|221
1609763700000|2021-01-04 12:35:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|271
1609764000000|2021-01-04 12:40:00|17284.8|17280.8|17291.1|17287.1|17294.2|17290.2|17284.8|17280.8|466
1609764300000|2021-01-04 12:45:00|17294.2|17290.2|17294.2|17290.2|17294.2|17290.2|17291.1|17287.1|583
1609764600000|2021-01-04 12:50:00|17291.1|17287.1|17287.9|17283.9|17294.2|17290.2|17284.8|17280.8|397
1609764900000|2021-01-04 12:55:00|17286.4|17282.4|17281.7|17277.7|17287.9|17283.9|17281.7|17277.7|286
1609765200000|2021-01-04 13:00:00|17284.8|17280.8|17266.1|17262.1|17284.8|17280.8|17266.1|17262.1|1251
1609765500000|2021-01-04 13:05:00|17269.2|17265.2|17266.1|17262.1|17269.2|17265.2|17266.1|17262.1|451
1609765800000|2021-01-04 13:10:00|17269.2|17265.2|17266.1|17262.1|17272.3|17268.3|17262.9|17258.9|709
1609766100000|2021-01-04 13:15:00|17262.9|17258.9|17259.8|17255.8|17266.1|17262.1|17259.8|17255.8|357
1609766400000|2021-01-04 13:20:00|17262.9|17258.9|17287.9|17283.9|17291.1|17287.1|17259.8|17255.8|2193
1609766700000|2021-01-04 13:25:00|17284.8|17280.8|17281.7|17277.7|17287.9|17283.9|17278.6|17274.6|945
1609767000000|2021-01-04 13:30:00|17284.8|17280.8|17278.6|17274.6|17284.8|17280.8|17275.4|17271.4|706
1609767300000|2021-01-04 13:35:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17278.6|17274.6|1002
1609767600000|2021-01-04 13:40:00|17278.6|17274.6|17272.3|17268.3|17284.8|17280.8|17272.3|17268.3|899
1609767900000|2021-01-04 13:45:00|17269.2|17265.2|17272.3|17268.3|17272.3|17268.3|17269.2|17265.2|318
1609768200000|2021-01-04 13:50:00|17269.2|17265.2|17266.1|17262.1|17272.3|17268.3|17266.1|17262.1|1384
1609768500000|2021-01-04 13:55:00|17269.2|17265.2|17259.8|17255.8|17272.3|17268.3|17259.8|17255.8|894
1609768800000|2021-01-04 14:00:00|17262.9|17258.9|17253.6|17249.6|17262.9|17258.9|17253.6|17249.6|981
1609769100000|2021-01-04 14:05:00|17250.4|17246.4|17247.3|17243.3|17253.6|17249.6|17247.3|17243.3|947
1609769400000|2021-01-04 14:10:00|17244.2|17240.2|17241.1|17237.1|17244.2|17240.2|17234.8|17230.8|4862
1609769700000|2021-01-04 14:15:00|17237.9|17233.9|17234.8|17230.8|17237.9|17233.9|17228.6|17224.6|3220
1609770000000|2021-01-04 14:20:00|17231.7|17227.7|17237.9|17233.9|17237.9|17233.9|17228.6|17224.6|1565
1609770300000|2021-01-04 14:25:00|17234.8|17230.8|17225.4|17221.4|17237.9|17233.9|17225.4|17221.4|1339
1609770600000|2021-01-04 14:30:00|17222.3|17218.3|17225.4|17221.4|17225.4|17221.4|17216.1|17212.1|2772
1609770900000|2021-01-04 14:35:00|17222.3|17218.3|17241.1|17237.1|17244.2|17240.2|17222.3|17218.3|2505
1609771200000|2021-01-04 14:40:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17234.8|17230.8|1692
1609771500000|2021-01-04 14:45:00|17237.9|17233.9|17241.1|17237.1|17241.1|17237.1|17234.8|17230.8|1200
1609771800000|2021-01-04 14:50:00|17244.2|17240.2|17250.4|17246.4|17256.7|17252.7|17244.2|17240.2|2292
1609772100000|2021-01-04 14:55:00|17253.6|17249.6|17269.2|17265.2|17269.2|17265.2|17250.4|17246.4|2453
1609772400000|2021-01-04 15:00:00|17266.1|17262.1|17266.1|17262.1|17272.3|17268.3|17266.1|17262.1|2541
1609772700000|2021-01-04 15:05:00|17269.2|17265.2|17266.1|17262.1|17269.2|17265.2|17262.9|17258.9|781
1609773000000|2021-01-04 15:10:00|17269.2|17265.2|17256.7|17252.7|17269.2|17265.2|17256.7|17252.7|2095
1609773300000|2021-01-04 15:15:00|17259.8|17255.8|17259.8|17255.8|17269.2|17265.2|17253.6|17249.6|2877
1609773600000|2021-01-04 15:20:00|17262.9|17258.9|17284.8|17280.8|17287.9|17283.9|17259.8|17255.8|2538
1609773900000|2021-01-04 15:25:00|17281.7|17277.7|17284.8|17280.8|17297.3|17293.3|17281.7|17277.7|2536
1609774200000|2021-01-04 15:30:00|17287.9|17283.9|17291.1|17287.1|17294.2|17290.2|17287.9|17283.9|1942
1609774500000|2021-01-04 15:35:00|17294.2|17290.2|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|2341
1609774800000|2021-01-04 15:40:00|17300.4|17296.4|17294.2|17290.2|17300.4|17296.4|17284.8|17280.8|1154
1609775100000|2021-01-04 15:45:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|1632
1609775400000|2021-01-04 15:50:00|17294.2|17290.2|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|1133
1609775700000|2021-01-04 15:55:00|17294.2|17290.2|17297.3|17293.3|17300.4|17296.4|17294.2|17290.2|735
1609776000000|2021-01-04 16:00:00|17300.4|17296.4|17294.2|17290.2|17300.4|17296.4|17287.9|17283.9|1059
1609776300000|2021-01-04 16:05:00|17292.6|17288.6|17287.9|17283.9|17294.2|17290.2|17287.9|17283.9|1414
1609776600000|2021-01-04 16:10:00|17291.1|17287.1|17284.8|17280.8|17291.1|17287.1|17284.8|17280.8|1692
1609776900000|2021-01-04 16:15:00|17287.9|17283.9|17281.7|17277.7|17287.9|17283.9|17281.7|17277.7|1698
1609777200000|2021-01-04 16:20:00|17284.8|17280.8|17291.1|17287.1|17291.1|17287.1|17281.7|17277.7|546
1609777500000|2021-01-04 16:25:00|17294.2|17290.2|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|1386
1609777800000|2021-01-04 16:30:00|17297.3|17293.3|17300.4|17296.4|17303.6|17299.6|17297.3|17293.3|1969
1609778100000|2021-01-04 16:35:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|240
1609778400000|2021-01-04 16:40:00|17300.4|17296.4|17294.2|17290.2|17300.4|17296.4|17294.2|17290.2|606
1609778700000|2021-01-04 16:45:00|17297.3|17293.3|17300.4|17296.4|17300.4|17296.4|17294.2|17290.2|716
1609779000000|2021-01-04 16:50:00|17297.3|17293.3|17316.1|17312.1|17319.2|17315.2|17297.3|17293.3|4036
1609779300000|2021-01-04 16:55:00|17319.2|17315.2|17319.2|17315.2|17328.6|17324.6|17316.1|17312.1|3175
1609779600000|2021-01-04 17:00:00|17316.1|17312.1|17325.4|17321.4|17325.4|17321.4|17316.1|17312.1|1146
1609779900000|2021-01-04 17:05:00|17328.6|17324.6|17331.7|17327.7|17334.8|17330.8|17328.6|17324.6|1190
1609780200000|2021-01-04 17:10:00|17328.6|17324.6|17325.4|17321.4|17334.8|17330.8|17322.3|17318.3|1307
1609780500000|2021-01-04 17:15:00|17328.6|17324.6|17316.1|17312.1|17331.7|17327.7|17316.1|17312.1|1684
1609780800000|2021-01-04 17:20:00|17319.2|17315.2|17312.9|17308.9|17322.3|17318.3|17312.9|17308.9|927
1609781100000|2021-01-04 17:25:00|17316.1|17312.1|17322.3|17318.3|17322.3|17318.3|17316.1|17312.1|515
1609781400000|2021-01-04 17:30:00|17325.4|17321.4|17319.2|17315.2|17325.4|17321.4|17319.2|17315.2|1436
1609781700000|2021-01-04 17:35:00|17322.3|17318.3|17325.4|17321.4|17328.6|17324.6|17319.2|17315.2|858
1609782000000|2021-01-04 17:40:00|17328.6|17324.6|17322.3|17318.3|17328.6|17324.6|17319.2|17315.2|1504
1609782300000|2021-01-04 17:45:00|17325.4|17321.4|17322.3|17318.3|17325.4|17321.4|17322.3|17318.3|160
1609782600000|2021-01-04 17:50:00|17325.4|17321.4|17319.2|17315.2|17325.4|17321.4|17319.2|17315.2|317
1609782900000|2021-01-04 17:55:00|17322.3|17318.3|17322.3|17318.3|17322.3|17318.3|17319.2|17315.2|1017
1609783200000|2021-01-04 18:00:00|17325.4|17321.4|17325.4|17321.4|17325.4|17321.4|17322.3|17318.3|409
1609783500000|2021-01-04 18:05:00|17322.3|17318.3|17322.3|17318.3|17325.4|17321.4|17319.2|17315.2|383
1609783800000|2021-01-04 18:10:00|17325.4|17321.4|17328.6|17324.6|17328.6|17324.6|17322.3|17318.3|524
1609784100000|2021-01-04 18:15:00|17325.4|17321.4|17328.6|17324.6|17328.6|17324.6|17325.4|17321.4|398
1609784400000|2021-01-04 18:20:00|17325.4|17321.4|17319.2|17315.2|17325.4|17321.4|17316.1|17312.1|311
1609784700000|2021-01-04 18:25:00|17316.1|17312.1|17319.2|17315.2|17322.3|17318.3|17316.1|17312.1|422
1609785000000|2021-01-04 18:30:00|||||||||164
1609785300000|2021-01-04 18:35:00|17316.1|17312.1|17312.9|17308.9|17319.2|17315.2|17312.9|17308.9|1017
1609785600000|2021-01-04 18:40:00|17309.8|17305.8|17316.1|17312.1|17319.2|17315.2|17309.8|17305.8|931
1609785900000|2021-01-04 18:45:00|17319.2|17315.2|17312.9|17308.9|17319.2|17315.2|17312.9|17308.9|916
1609786200000|2021-01-04 18:50:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|762
1609786500000|2021-01-04 18:55:00|17312.9|17308.9|17312.9|17308.9|17312.9|17308.9|17309.8|17305.8|523
1609786800000|2021-01-04 19:00:00|17309.8|17305.8|17309.8|17305.8|17316.1|17312.1|17309.8|17305.8|501
1609787100000|2021-01-04 19:05:00|17312.9|17308.9|17309.8|17305.8|17312.9|17308.9|17309.8|17305.8|1104
1609787400000|2021-01-04 19:10:00|17306.7|17302.7|17306.7|17302.7|17312.9|17308.9|17303.6|17299.6|924
1609787700000|2021-01-04 19:15:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|532
1609788000000|2021-01-04 19:20:00|17303.6|17299.6|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|159
1609788300000|2021-01-04 19:25:00|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|17306.7|17302.7|149
1609788600000|2021-01-04 19:30:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|532
1609788900000|2021-01-04 19:35:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|1011
1609789200000|2021-01-04 19:40:00|17303.6|17299.6|17303.6|17299.6|17306.7|17302.7|17303.6|17299.6|625
1609789500000|2021-01-04 19:45:00|17300.4|17296.4|17306.7|17302.7|17306.7|17302.7|17300.4|17296.4|886
1609789800000|2021-01-04 19:50:00|17303.6|17299.6|17306.7|17302.7|17306.7|17302.7|17303.6|17299.6|464
1609790100000|2021-01-04 19:55:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17303.6|17299.6|2145
1609790400000|2021-01-04 20:00:00|17309.8|17305.8|17312.9|17308.9|17312.9|17308.9|17306.7|17302.7|1240
1609790700000|2021-01-04 20:05:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|508
1609791000000|2021-01-04 20:10:00|17306.7|17302.7|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|363
1609791300000|2021-01-04 20:15:00|17312.9|17308.9|17309.8|17305.8|17316.1|17312.1|17309.8|17305.8|738
1609791600000|2021-01-04 20:20:00|17306.7|17302.7|17300.4|17296.4|17306.7|17302.7|17297.3|17293.3|1814
1609791900000|2021-01-04 20:25:00|17297.3|17293.3|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|1008
1609792200000|2021-01-04 20:30:00|17300.4|17296.4|17294.2|17290.2|17300.4|17296.4|17294.2|17290.2|760
1609792500000|2021-01-04 20:35:00|17291.1|17287.1|17287.9|17283.9|17294.2|17290.2|17287.9|17283.9|1145
1609792800000|2021-01-04 20:40:00|17291.1|17287.1|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|265
1609793100000|2021-01-04 20:45:00|17287.9|17283.9|17287.9|17283.9|17294.2|17290.2|17287.9|17283.9|529
1609793400000|2021-01-04 20:50:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|623
1609793700000|2021-01-04 20:55:00|17284.8|17280.8|17303.6|17299.6|17306.7|17302.7|17284.8|17280.8|2485
1609794000000|2021-01-04 21:00:00|17300.4|17296.4|17306.7|17302.7|17306.7|17302.7|17300.4|17296.4|1573
1609794300000|2021-01-04 21:05:00|17309.8|17305.8|17309.8|17305.8|17309.8|17305.8|17306.7|17302.7|392
1609794600000|2021-01-04 21:10:00|17306.7|17302.7|17306.7|17302.7|17312.9|17308.9|17306.7|17302.7|558
1609794900000|2021-01-04 21:15:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|569
1609795200000|2021-01-04 21:20:00|17309.8|17305.8|17306.7|17302.7|17309.8|17305.8|17306.7|17302.7|599
1609795500000|2021-01-04 21:25:00|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|485
1609795800000|2021-01-04 21:30:00|17300.4|17296.4|17284.8|17280.8|17300.4|17296.4|17284.8|17280.8|804
1609796100000|2021-01-04 21:35:00|17287.9|17283.9|17297.3|17293.3|17300.4|17296.4|17284.8|17280.8|1962
1609796400000|2021-01-04 21:40:00|17294.2|17290.2|17294.2|17290.2|17297.3|17293.3|17291.1|17287.1|839
1609796700000|2021-01-04 21:45:00|17297.3|17293.3|17306.7|17302.7|17306.7|17302.7|17294.2|17290.2|959
1609797000000|2021-01-04 21:50:00|17303.6|17299.6|17303.6|17299.6|17303.6|17299.6|17300.4|17296.4|651
1609797300000|2021-01-04 21:55:00|17300.4|17296.4|17303.6|17299.6|17306.7|17302.7|17297.3|17293.3|748
1609801200000|2021-01-04 23:00:00|17300.4|17296.4|17300.4|17296.4|17303.6|17299.6|17297.3|17293.3|317
1609801500000|2021-01-04 23:05:00|17298.9|17294.9|17297.3|17293.3|17300.4|17296.4|17297.3|17293.3|111
1609801800000|2021-01-04 23:10:00|17294.2|17290.2|17294.2|17290.2|17297.3|17293.3|17294.2|17290.2|263
1609802100000|2021-01-04 23:15:00|||||||||125
1609802400000|2021-01-04 23:20:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|353
1609802700000|2021-01-04 23:25:00|||||||||107
1609803000000|2021-01-04 23:30:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|48
1609803300000|2021-01-04 23:35:00|||||||||5
1609803600000|2021-01-04 23:40:00|||||||||73
1609803900000|2021-01-04 23:45:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|86
1609804200000|2021-01-04 23:50:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|314
1609804500000|2021-01-04 23:55:00|17287.9|17283.9|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|278
1609804800000|2021-01-05 00:00:00|17284.8|17280.8|17287.9|17283.9|17291.1|17287.1|17284.8|17280.8|174
1609805100000|2021-01-05 00:05:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|160
1609805400000|2021-01-05 00:10:00|17289.5|17285.5|17291.1|17287.1|17291.1|17287.1|17289.5|17285.5|72
1609805700000|2021-01-05 00:15:00|17294.2|17290.2|17291.1|17287.1|17297.3|17293.3|17291.1|17287.1|157
1609806000000|2021-01-05 00:20:00|17294.2|17290.2|17291.1|17287.1|17294.2|17290.2|17291.1|17287.1|112
1609806300000|2021-01-05 00:25:00|17289.5|17285.5|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|60
1609806600000|2021-01-05 00:30:00|17289.5|17285.5|17287.9|17283.9|17289.5|17285.5|17284.8|17280.8|104
1609806900000|2021-01-05 00:35:00|17291.1|17287.1|17291.1|17287.1|17291.1|17287.1|17287.9|17283.9|39
1609807200000|2021-01-05 00:40:00|17287.9|17283.9|17287.9|17283.9|17291.1|17287.1|17287.9|17283.9|33
1609807500000|2021-01-05 00:45:00|||||||||2
1609807800000|2021-01-05 00:50:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17278.6|17274.6|351
1609808100000|2021-01-05 00:55:00|||||||||140
1609808400000|2021-01-05 01:00:00|17278.6|17274.6|17275.4|17271.4|17278.6|17274.6|17272.3|17268.3|358
1609808700000|2021-01-05 01:05:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|210
1609809000000|2021-01-05 01:10:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|277
1609809300000|2021-01-05 01:15:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|46
1609809600000|2021-01-05 01:20:00|17284.8|17280.8|17287.9|17283.9|17287.9|17283.9|17284.8|17280.8|168
1609809900000|2021-01-05 01:25:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|6
1609810200000|2021-01-05 01:30:00|17287.9|17283.9|17284.8|17280.8|17291.1|17287.1|17284.8|17280.8|382
1609810500000|2021-01-05 01:35:00|||||||||56
1609810800000|2021-01-05 01:40:00|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|17287.9|17283.9|168
1609811100000|2021-01-05 01:45:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|49
1609811400000|2021-01-05 01:50:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|16
1609811700000|2021-01-05 01:55:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|71
1609812000000|2021-01-05 02:00:00|||||||||4
1609812300000|2021-01-05 02:05:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|49
1609812600000|2021-01-05 02:10:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|122
1609812900000|2021-01-05 02:15:00|17283.3|17279.3|17284.8|17280.8|17284.8|17280.8|17283.3|17279.3|16
1609813200000|2021-01-05 02:20:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|45
1609813500000|2021-01-05 02:25:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|356
1609813800000|2021-01-05 02:30:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|73
1609814100000|2021-01-05 02:35:00|17287.9|17283.9|17281.7|17277.7|17287.9|17283.9|17281.7|17277.7|99
1609814400000|2021-01-05 02:40:00|17283.3|17279.3|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|43
1609814700000|2021-01-05 02:45:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|107
1609815000000|2021-01-05 02:50:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17283.3|17279.3|132
1609815300000|2021-01-05 02:55:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|21
1609815600000|2021-01-05 03:00:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|31
1609815900000|2021-01-05 03:05:00|17278.6|17274.6|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|93
1609816200000|2021-01-05 03:10:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|184
1609816500000|2021-01-05 03:15:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|176
1609816800000|2021-01-05 03:20:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|41
1609817100000|2021-01-05 03:25:00|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|17275.4|17271.4|115
1609817400000|2021-01-05 03:30:00|17272.3|17268.3|17272.3|17268.3|17273.9|17269.9|17272.3|17268.3|27
1609817700000|2021-01-05 03:35:00|17275.4|17271.4|17278.6|17274.6|17278.6|17274.6|17275.4|17271.4|74
1609818000000|2021-01-05 03:40:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|219
1609818300000|2021-01-05 03:45:00|17283.3|17279.3|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|174
1609818600000|2021-01-05 03:50:00|||||||||76
1609818900000|2021-01-05 03:55:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|45
1609819200000|2021-01-05 04:00:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|150
1609819500000|2021-01-05 04:05:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|104
1609819800000|2021-01-05 04:10:00|17283.3|17279.3|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|184
1609820100000|2021-01-05 04:15:00|17287.9|17283.9|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|51
1609820400000|2021-01-05 04:20:00|17286.4|17282.4|17284.8|17280.8|17287.9|17283.9|17281.7|17277.7|178
1609820700000|2021-01-05 04:25:00|||||||||17
1609821000000|2021-01-05 04:30:00|17281.7|17277.7|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|76
1609821300000|2021-01-05 04:35:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|100
1609821600000|2021-01-05 04:40:00|||||||||2
1609821900000|2021-01-05 04:45:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|17
1609822200000|2021-01-05 04:50:00|||||||||39
1609822500000|2021-01-05 04:55:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|78
1609822800000|2021-01-05 05:00:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|117
1609823100000|2021-01-05 05:05:00|17278.6|17274.6|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|196
1609823400000|2021-01-05 05:10:00|17280.1|17276.1|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|81
1609823700000|2021-01-05 05:15:00|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|17284.8|17280.8|18
1609824000000|2021-01-05 05:20:00|||||||||12
1609824300000|2021-01-05 05:25:00|||||||||24
1609824600000|2021-01-05 05:30:00|||||||||23
1609824900000|2021-01-05 05:35:00|||||||||9
1609825200000|2021-01-05 05:40:00|||||||||21
1609825500000|2021-01-05 05:45:00|||||||||8
1609825800000|2021-01-05 05:50:00|||||||||29
1609826100000|2021-01-05 05:55:00|17281.7|17277.7|17284.8|17280.8|17284.8|17280.8|17281.7|17277.7|50
1609826400000|2021-01-05 06:00:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|75
1609826700000|2021-01-05 06:05:00|17280.1|17276.1|17281.7|17277.7|17281.7|17277.7|17280.1|17276.1|27
1609827000000|2021-01-05 06:10:00|||||||||92
1609827300000|2021-01-05 06:15:00|||||||||13
1609827600000|2021-01-05 06:20:00|17278.6|17274.6|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|131
1609827900000|2021-01-05 06:25:00|17281.7|17277.7|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|57
1609828200000|2021-01-05 06:30:00|17275.4|17271.4|17284.8|17280.8|17284.8|17280.8|17275.4|17271.4|325
1609828500000|2021-01-05 06:35:00|17287.9|17283.9|17275.4|17271.4|17294.2|17290.2|17272.3|17268.3|1434
1609828800000|2021-01-05 06:40:00|17272.3|17268.3|17275.4|17271.4|17275.4|17271.4|17272.3|17268.3|93
1609829100000|2021-01-05 06:45:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|107
1609829400000|2021-01-05 06:50:00|||||||||15
1609829700000|2021-01-05 06:55:00|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|17278.6|17274.6|71
1609830000000|2021-01-05 07:00:00|17281.7|17277.7|17281.7|17277.7|17287.9|17283.9|17278.6|17274.6|379
1609830300000|2021-01-05 07:05:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|140
1609830600000|2021-01-05 07:10:00|17287.9|17283.9|17281.7|17277.7|17287.9|17283.9|17278.6|17274.6|166
1609830900000|2021-01-05 07:15:00|17278.6|17274.6|17278.6|17274.6|17281.7|17277.7|17278.6|17274.6|153
1609831200000|2021-01-05 07:20:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|155
1609831500000|2021-01-05 07:25:00|17278.6|17274.6|17281.7|17277.7|17281.7|17277.7|17278.6|17274.6|96
1609831800000|2021-01-05 07:30:00|17284.8|17280.8|17284.8|17280.8|17287.9|17283.9|17284.8|17280.8|150
1609832100000|2021-01-05 07:35:00|17281.7|17277.7|17281.7|17277.7|17281.7|17277.7|17280.1|17276.1|158
1609832400000|2021-01-05 07:40:00|17284.8|17280.8|17281.7|17277.7|17284.8|17280.8|17281.7|17277.7|293
1609832700000|2021-01-05 07:45:00|17283.3|17279.3|17287.9|17283.9|17291.1|17287.1|17281.7|17277.7|342
1609833000000|2021-01-05 07:50:00|17291.1|17287.1|17284.8|17280.8|17291.1|17287.1|17281.7|17277.7|466
1609833300000|2021-01-05 07:55:00|17287.9|17283.9|17278.6|17274.6|17287.9|17283.9|17278.6|17274.6|561
1609833600000|2021-01-05 08:00:00|17275.4|17271.4|17281.7|17277.7|17281.7|17277.7|17275.4|17271.4|330
1609833900000|2021-01-05 08:05:00|17278.6|17274.6|17278.6|17274.6|17284.8|17280.8|17275.4|17271.4|303
1609834200000|2021-01-05 08:10:00|17275.4|17271.4|17275.4|17271.4|17281.7|17277.7|17272.3|17268.3|402
1609834500000|2021-01-05 08:15:00|17272.3|17268.3|17269.2|17265.2|17272.3|17268.3|17266.1|17262.1|399
1609834800000|2021-01-05 08:20:00|17266.1|17262.1|17272.3|17268.3|17272.3|17268.3|17266.1|17262.1|390
1609835100000|2021-01-05 08:25:00|17269.2|17265.2|17259.8|17255.8|17269.2|17265.2|17259.8|17255.8|638
1609835400000|2021-01-05 08:30:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|291
1609835700000|2021-01-05 08:35:00|17266.1|17262.1|17266.1|17262.1|17266.1|17262.1|17262.9|17258.9|174
1609836000000|2021-01-05 08:40:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17259.8|17255.8|305
1609836300000|2021-01-05 08:45:00|17264.5|17260.5|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|177
1609836600000|2021-01-05 08:50:00|17266.1|17262.1|17256.7|17252.7|17266.1|17262.1|17256.7|17252.7|297
1609836900000|2021-01-05 08:55:00|17259.8|17255.8|17259.8|17255.8|17261.4|17257.4|17256.7|17252.7|444
1609837200000|2021-01-05 09:00:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|230
1609837500000|2021-01-05 09:05:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|211
1609837800000|2021-01-05 09:10:00|17256.7|17252.7|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|362
1609838100000|2021-01-05 09:15:00|17258.3|17254.3|17256.7|17252.7|17259.8|17255.8|17256.7|17252.7|151
1609838400000|2021-01-05 09:20:00|17259.8|17255.8|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|180
1609838700000|2021-01-05 09:25:00|17262.9|17258.9|17259.8|17255.8|17262.9|17258.9|17259.8|17255.8|80
1609839000000|2021-01-05 09:30:00|17262.9|17258.9|17256.7|17252.7|17262.9|17258.9|17256.7|17252.7|154
1609839300000|2021-01-05 09:35:00|17253.6|17249.6|17250.4|17246.4|17256.7|17252.7|17250.4|17246.4|291
1609839600000|2021-01-05 09:40:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17244.2|17240.2|920
1609839900000|2021-01-05 09:45:00|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|17247.3|17243.3|118
1609840200000|2021-01-05 09:50:00|17253.6|17249.6|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|270
1609840500000|2021-01-05 09:55:00|17247.3|17243.3|17256.7|17252.7|17256.7|17252.7|17247.3|17243.3|441
1609840800000|2021-01-05 10:00:00|17253.6|17249.6|17253.6|17249.6|17253.6|17249.6|17250.4|17246.4|93
1609841100000|2021-01-05 10:05:00|17255.1|17251.1|17253.6|17249.6|17256.7|17252.7|17250.4|17246.4|452
1609841400000|2021-01-05 10:10:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|354
1609841700000|2021-01-05 10:15:00|||||||||51
1609842000000|2021-01-05 10:20:00|17253.6|17249.6|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|240
1609842300000|2021-01-05 10:25:00|17253.6|17249.6|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|180
1609842600000|2021-01-05 10:30:00|17256.7|17252.7|17253.6|17249.6|17256.7|17252.7|17253.6|17249.6|572
1609842900000|2021-01-05 10:35:00|17252|17248|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|444
1609843200000|2021-01-05 10:40:00|17253.6|17249.6|17250.4|17246.4|17253.6|17249.6|17250.4|17246.4|445
1609843500000|2021-01-05 10:45:00|17253.6|17249.6|17256.7|17252.7|17256.7|17252.7|17250.4|17246.4|102
1609843800000|2021-01-05 10:50:00|||||||||89
1609844100000|2021-01-05 10:55:00|17258.3|17254.3|17253.6|17249.6|17258.3|17254.3|17250.4|17246.4|348
1609844400000|2021-01-05 11:00:00|||||||||86
1609844700000|2021-01-05 11:05:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|333
1609845000000|2021-01-05 11:10:00|17253.6|17249.6|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|188
1609845300000|2021-01-05 11:15:00|17253.6|17249.6|17259.8|17255.8|17259.8|17255.8|17253.6|17249.6|225
1609845600000|2021-01-05 11:20:00|17256.7|17252.7|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|295
1609845900000|2021-01-05 11:25:00|||||||||11
1609846200000|2021-01-05 11:30:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|230
1609846500000|2021-01-05 11:35:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|77
1609846800000|2021-01-05 11:40:00|17266.1|17262.1|17269.2|17265.2|17275.4|17271.4|17266.1|17262.1|1268
1609847100000|2021-01-05 11:45:00|17266.1|17262.1|17269.2|17265.2|17269.2|17265.2|17266.1|17262.1|162
1609847400000|2021-01-05 11:50:00|17266.1|17262.1|17266.1|17262.1|17269.2|17265.2|17262.9|17258.9|161
1609847700000|2021-01-05 11:55:00|17269.2|17265.2|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|170
1609848000000|2021-01-05 12:00:00|17272.3|17268.3|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|167
1609848300000|2021-01-05 12:05:00|17272.3|17268.3|17266.1|17262.1|17272.3|17268.3|17266.1|17262.1|500
1609848600000|2021-01-05 12:10:00|17262.9|17258.9|17259.8|17255.8|17266.1|17262.1|17259.8|17255.8|307
1609848900000|2021-01-05 12:15:00|17256.7|17252.7|17262.9|17258.9|17262.9|17258.9|17256.7|17252.7|562
1609849200000|2021-01-05 12:20:00|17259.8|17255.8|17262.9|17258.9|17262.9|17258.9|17256.7|17252.7|231
1609849500000|2021-01-05 12:25:00|17259.8|17255.8|17262.9|17258.9|17266.1|17262.1|17259.8|17255.8|324
1609849800000|2021-01-05 12:30:00|17259.8|17255.8|17259.8|17255.8|17266.1|17262.1|17259.8|17255.8|502
1609850100000|2021-01-05 12:35:00|17256.7|17252.7|17256.7|17252.7|17256.7|17252.7|17253.6|17249.6|839
1609850400000|2021-01-05 12:40:00|17253.6|17249.6|17244.2|17240.2|17253.6|17249.6|17244.2|17240.2|1289
1609850700000|2021-01-05 12:45:00|17247.3|17243.3|17244.2|17240.2|17247.3|17243.3|17241.1|17237.1|1028
1609851000000|2021-01-05 12:50:00|17241.1|17237.1|17244.2|17240.2|17244.2|17240.2|17237.9|17233.9|234
1609851300000|2021-01-05 12:55:00|17245.8|17241.8|17250.4|17246.4|17250.4|17246.4|17245.8|17241.8|492
1609851600000|2021-01-05 13:00:00|17253.6|17249.6|17250.4|17246.4|17256.7|17252.7|17250.4|17246.4|962
1609851900000|2021-01-05 13:05:00|17253.6|17249.6|17250.4|17246.4|17253.6|17249.6|17247.3|17243.3|678
1609852200000|2021-01-05 13:10:00|17256.7|17252.7|17247.3|17243.3|17256.7|17252.7|17247.3|17243.3|669
1609852500000|2021-01-05 13:15:00|17244.2|17240.2|17247.3|17243.3|17250.4|17246.4|17244.2|17240.2|702
1609852800000|2021-01-05 13:20:00|17244.2|17240.2|17247.3|17243.3|17247.3|17243.3|17244.2|17240.2|331
1609853100000|2021-01-05 13:25:00|17244.2|17240.2|17259.8|17255.8|17259.8|17255.8|17244.2|17240.2|919
1609853400000|2021-01-05 13:30:00|17256.7|17252.7|17253.6|17249.6|17262.9|17258.9|17253.6|17249.6|1217
1609853700000|2021-01-05 13:35:00|17250.4|17246.4|17253.6|17249.6|17262.9|17258.9|17250.4|17246.4|1364
1609854000000|2021-01-05 13:40:00|17256.7|17252.7|17269.2|17265.2|17269.2|17265.2|17253.6|17249.6|1079
1609854300000|2021-01-05 13:45:00|17266.1|17262.1|17262.9|17258.9|17266.1|17262.1|17259.8|17255.8|1572
1609854600000|2021-01-05 13:50:00|17259.8|17255.8|17262.9|17258.9|17262.9|17258.9|17259.8|17255.8|1137
1609854900000|2021-01-05 13:55:00|17259.8|17255.8|17266.1|17262.1|17266.1|17262.1|17259.8|17255.8|946
1609855200000|2021-01-05 14:00:00|17269.2|17265.2|17269.2|17265.2|17272.3|17268.3|17269.2|17265.2|559
1609855500000|2021-01-05 14:05:00|17266.1|17262.1|17266.1|17262.1|17269.2|17265.2|17266.1|17262.1|1252
1609855800000|2021-01-05 14:10:00|17262.9|17258.9|17262.9|17258.9|17266.1|17262.1|17262.9|17258.9|771
1609856100000|2021-01-05 14:15:00|17259.8|17255.8|17259.8|17255.8|17262.9|17258.9|17256.7|17252.7|695
1609856400000|2021-01-05 14:20:00|17262.9|17258.9|17259.8|17255.8|17266.1|17262.1|17259.8|17255.8|1147
1609856700000|2021-01-05 14:25:00|17256.7|17252.7|17259.8|17255.8|17259.8|17255.8|17256.7|17252.7|263
1609857000000|2021-01-05 14:30:00|17256.7|17252.7|17244.2|17240.2|17256.7|17252.7|17244.2|17240.2|1515
1609857300000|2021-01-05 14:35:00|17241.1|17237.1|17231.7|17227.7|17244.2|17240.2|17231.7|17227.7|2215
1609857600000|2021-01-05 14:40:00|17228.6|17224.6|17228.6|17224.6|17237.9|17233.9|17225.4|17221.4|3239
1609857900000|2021-01-05 14:45:00|17231.7|17227.7|17231.7|17227.7|17237.9|17233.9|17228.6|17224.6|2002
1609858200000|2021-01-05 14:50:00|17228.6|17224.6|17244.2|17240.2|17247.3|17243.3|17225.4|17221.4|1682
1609858500000|2021-01-05 14:55:00|17247.3|17243.3|17237.9|17233.9|17247.3|17243.3|17237.9|17233.9|1468
1609858800000|2021-01-05 15:00:00|17230.1|17226.1|17216.1|17212.1|17230.1|17226.1|17209.8|17205.8|6002
1609859100000|2021-01-05 15:05:00|17212.9|17208.9|17216.1|17212.1|17216.1|17212.1|17209.8|17205.8|2494
1609859400000|2021-01-05 15:10:00|17219.2|17215.2|17228.6|17224.6|17231.7|17227.7|17219.2|17215.2|2573
1609859700000|2021-01-05 15:15:00|17225.4|17221.4|17237.9|17233.9|17237.9|17233.9|17219.2|17215.2|3626
1609860000000|2021-01-05 15:20:00|17234.8|17230.8|17231.7|17227.7|17237.9|17233.9|17228.6|17224.6|1309
1609860300000|2021-01-05 15:25:00|17234.8|17230.8|17228.6|17224.6|17234.8|17230.8|17228.6|17224.6|1621
1609860600000|2021-01-05 15:30:00|17231.7|17227.7|17237.9|17233.9|17237.9|17233.9|17225.4|17221.4|1704
1609860900000|2021-01-05 15:35:00|17231.7|17227.7|17234.8|17230.8|17237.9|17233.9|17231.7|17227.7|2111
1609861200000|2021-01-05 15:40:00|17231.7|17227.7|17228.6|17224.6|17231.7|17227.7|17225.4|17221.4|1461
1609861500000|2021-01-05 15:45:00|17231.7|17227.7|17222.3|17218.3|17231.7|17227.7|17222.3|17218.3|1537
1609861800000|2021-01-05 15:50:00|17219.2|17215.2|17216.1|17212.1|17222.3|17218.3|17212.9|17208.9|1385
1609862100000|2021-01-05 15:55:00|17212.9|17208.9|17219.2|17215.2|17222.3|17218.3|17206.7|17202.7|6156
1609862400000|2021-01-05 16:00:00|17216.1|17212.1|17209.8|17205.8|17219.2|17215.2|17209.8|17205.8|1541
1609862700000|2021-01-05 16:05:00|17206.7|17202.7|17206.7|17202.7|17212.9|17208.9|17200.4|17196.4|2054
1609863000000|2021-01-05 16:10:00|17203.6|17199.6|17203.6|17199.6|17206.7|17202.7|17200.4|17196.4|3117
1609863300000|2021-01-05 16:15:00|17206.7|17202.7|17203.6|17199.6|17209.8|17205.8|17200.4|17196.4|1850
1609863600000|2021-01-05 16:20:00|17200.4|17196.4|17206.7|17202.7|17219.2|17215.2|17200.4|17196.4|3106
1609863900000|2021-01-05 16:25:00|17209.8|17205.8|17206.7|17202.7|17216.1|17212.1|17206.7|17202.7|1725
1609864200000|2021-01-05 16:30:00|17208.3|17204.3|17206.7|17202.7|17216.1|17212.1|17206.7|17202.7|1262
1609864500000|2021-01-05 16:35:00|17203.6|17199.6|17197.3|17193.3|17206.7|17202.7|17197.3|17193.3|1505
1609864800000|2021-01-05 16:40:00|17194.2|17190.2|17175.4|17171.4|17194.2|17190.2|17172.3|17168.3|4444
1609865100000|2021-01-05 16:45:00|17178.6|17174.6|17191.1|17187.1|17191.1|17187.1|17178.6|17174.6|2116
1609865400000|2021-01-05 16:50:00|17187.9|17183.9|17197.3|17193.3|17197.3|17193.3|17184.8|17180.8|2302
1609865700000|2021-01-05 16:55:00|17194.2|17190.2|17200.4|17196.4|17200.4|17196.4|17191.1|17187.1|1158
1609866000000|2021-01-05 17:00:00|17197.3|17193.3|17187.9|17183.9|17200.4|17196.4|17187.9|17183.9|1386
1609866300000|2021-01-05 17:05:00|17184.8|17180.8|17187.9|17183.9|17187.9|17183.9|17181.7|17177.7|2595
1609866600000|2021-01-05 17:10:00|17191.1|17187.1|17191.1|17187.1|17191.1|17187.1|17187.9|17183.9|1400
1609866900000|2021-01-05 17:15:00|17187.9|17183.9|17187.9|17183.9|17187.9|17183.9|17184.8|17180.8|868
1609867200000|2021-01-05 17:20:00|17184.8|17180.8|17184.8|17180.8|17184.8|17180.8|17184.8|17180.8|577
1609867500000|2021-01-05 17:25:00|17181.7|17177.7|17187.9|17183.9|17187.9|17183.9|17181.7|17177.7|1070
1609867800000|2021-01-05 17:30:00|17184.8|17180.8|17178.6|17174.6|17187.9|17183.9|17178.6|17174.6|604
1609868100000|2021-01-05 17:35:00|17181.7|17177.7|17178.6|17174.6|17181.7|17177.7|17178.6|17174.6|721
1609868400000|2021-01-05 17:40:00|17181.7|17177.7|17184.8|17180.8|17184.8|17180.8|17175.4|17171.4|643
1609868700000|2021-01-05 17:45:00|17181.7|17177.7|17181.7|17177.7|17184.8|17180.8|17178.6|17174.6|606
1609869000000|2021-01-05 17:50:00|17178.6|17174.6|17187.9|17183.9|17187.9|17183.9|17178.6|17174.6|432
1609869300000|2021-01-05 17:55:00|17191.1|17187.1|17187.9|17183.9|17191.1|17187.1|17187.9|17183.9|911
1609869600000|2021-01-05 18:00:00|17191.1|17187.1|17194.2|17190.2|17194.2|17190.2|17187.9|17183.9|974
1609869900000|2021-01-05 18:05:00|17191.1|17187.1|17191.1|17187.1|17194.2|17190.2|17187.9|17183.9|568
1609870200000|2021-01-05 18:10:00|17194.2|17190.2|17191.1|17187.1|17194.2|17190.2|17191.1|17187.1|285
1609870500000|2021-01-05 18:15:00|17194.2|17190.2|17191.1|17187.1|17194.2|17190.2|17187.9|17183.9|640
1609870800000|2021-01-05 18:20:00|17194.2|17190.2|17194.2|17190.2|17194.2|17190.2|17191.1|17187.1|371
1609871100000|2021-01-05 18:25:00|17191.1|17187.1|17191.1|17187.1|17197.3|17193.3|17191.1|17187.1|468
1609871400000|2021-01-05 18:30:00|17187.9|17183.9|17191.1|17187.1|17194.2|17190.2|17187.9|17183.9|547
1609871700000|2021-01-05 18:35:00|17194.2|17190.2|17187.9|17183.9|17194.2|17190.2|17187.9|17183.9|644
1609872000000|2021-01-05 18:40:00|17191.1|17187.1|17187.9|17183.9|17191.1|17187.1|17187.9|17183.9|183
1609872300000|2021-01-05 18:45:00|17184.8|17180.8|17191.1|17187.1|17191.1|17187.1|17184.8|17180.8|480
1609872600000|2021-01-05 18:50:00|17187.9|17183.9|17187.9|17183.9|17187.9|17183.9|17187.9|17183.9|121
1609872900000|2021-01-05 18:55:00|17184.8|17180.8|17187.9|17183.9|17187.9|17183.9|17184.8|17180.8|728
1609873200000|2021-01-05 19:00:00|17184.8|17180.8|17184.8|17180.8|17187.9|17183.9|17181.7|17177.7|1093
1609873500000|2021-01-05 19:05:00|17181.7|17177.7|17187.9|17183.9|17187.9|17183.9|17181.7|17177.7|668
1609873800000|2021-01-05 19:10:00|17184.8|17180.8|17187.9|17183.9|17187.9|17183.9|17184.8|17180.8|355
1609874100000|2021-01-05 19:15:00|17184.8|17180.8|17191.1|17187.1|17191.1|17187.1|17184.8|17180.8|971
1609874400000|2021-01-05 19:20:00|17187.9|17183.9|17191.1|17187.1|17191.1|17187.1|17187.9|17183.9|1199
1609874700000|2021-01-05 19:25:00|17187.9|17183.9|17191.1|17187.1|17191.1|17187.1|17187.9|17183.9|1128
1609875000000|2021-01-05 19:30:00|17187.9|17183.9|17187.9|17183.9|17191.1|17187.1|17184.8|17180.8|691
1609875300000|2021-01-05 19:35:00|17184.8|17180.8|17191.1|17187.1|17191.1|17187.1|17184.8|17180.8|846
1609875600000|2021-01-05 19:40:00|17187.9|17183.9|17187.9|17183.9|17187.9|17183.9|17184.8|17180.8|388
1609875900000|2021-01-05 19:45:00|17184.8|17180.8|17181.7|17177.7|17184.8|17180.8|17178.6|17174.6|1083
1609876200000|2021-01-05 19:50:00|17184.8|17180.8|17191.1|17187.1|17191.1|17187.1|17184.8|17180.8|1353
1609876500000|2021-01-05 19:55:00|17187.9|17183.9|17203.6|17199.6|17203.6|17199.6|17187.9|17183.9|3158
1609876800000|2021-01-05 20:00:00|17200.4|17196.4|17203.6|17199.6|17206.7|17202.7|17200.4|17196.4|2082
1609877100000|2021-01-05 20:05:00|17206.7|17202.7|17206.7|17202.7|17206.7|17202.7|17200.4|17196.4|1900
1609877400000|2021-01-05 20:10:00|17209.8|17205.8|17209.8|17205.8|17219.2|17215.2|17206.7|17202.7|1543
1609877700000|2021-01-05 20:15:00|17212.9|17208.9|17216.1|17212.1|17219.2|17215.2|17212.9|17208.9|974
1609878000000|2021-01-05 20:20:00|17219.2|17215.2|17216.1|17212.1|17225.4|17221.4|17216.1|17212.1|501
1609878300000|2021-01-05 20:25:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17216.1|17212.1|961
1609878600000|2021-01-05 20:30:00|17222.3|17218.3|17225.4|17221.4|17228.6|17224.6|17216.1|17212.1|2955
1609878900000|2021-01-05 20:35:00|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|17228.6|17224.6|180
1609879200000|2021-01-05 20:40:00|17225.4|17221.4|17225.4|17221.4|17228.6|17224.6|17225.4|17221.4|1482
1609879500000|2021-01-05 20:45:00|17222.3|17218.3|17222.3|17218.3|17222.3|17218.3|17219.2|17215.2|1204
1609879800000|2021-01-05 20:50:00|17219.2|17215.2|17222.3|17218.3|17225.4|17221.4|17219.2|17215.2|946
1609880100000|2021-01-05 20:55:00|17223.9|17219.9|17222.3|17218.3|17225.4|17221.4|17219.2|17215.2|1043
1609880400000|2021-01-05 21:00:00|17219.2|17215.2|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|653
1609880700000|2021-01-05 21:05:00|17222.3|17218.3|17216.1|17212.1|17222.3|17218.3|17216.1|17212.1|1005
1609881000000|2021-01-05 21:10:00|17212.9|17208.9|17209.8|17205.8|17212.9|17208.9|17206.7|17202.7|946
1609881300000|2021-01-05 21:15:00|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|17212.9|17208.9|354
1609881600000|2021-01-05 21:20:00|||||||||145
1609881900000|2021-01-05 21:25:00|17209.8|17205.8|17212.9|17208.9|17212.9|17208.9|17209.8|17205.8|540
1609882200000|2021-01-05 21:30:00|||||||||69
1609882500000|2021-01-05 21:35:00|17209.8|17205.8|17206.7|17202.7|17209.8|17205.8|17206.7|17202.7|236
1609882800000|2021-01-05 21:40:00|17203.6|17199.6|17206.7|17202.7|17209.8|17205.8|17203.6|17199.6|572
1609883100000|2021-01-05 21:45:00|17203.6|17199.6|17203.6|17199.6|17206.7|17202.7|17197.3|17193.3|1122
1609883400000|2021-01-05 21:50:00|17206.7|17202.7|17203.6|17199.6|17206.7|17202.7|17200.4|17196.4|695
1609883700000|2021-01-05 21:55:00|17200.4|17196.4|17197.3|17193.3|17200.4|17196.4|17197.3|17193.3|707
1609887600000|2021-01-05 23:00:00|17194.2|17190.2|17212.9|17208.9|17212.9|17208.9|17194.2|17190.2|572
1609887900000|2021-01-05 23:05:00|17216.1|17212.1|17212.9|17208.9|17216.1|17212.1|17212.9|17208.9|166
1609888200000|2021-01-05 23:10:00|17209.8|17205.8|17209.8|17205.8|17212.9|17208.9|17209.8|17205.8|283
1609888500000|2021-01-05 23:15:00|17212.9|17208.9|17219.2|17215.2|17219.2|17215.2|17212.9|17208.9|120
1609888800000|2021-01-05 23:20:00|17216.1|17212.1|17216.1|17212.1|17219.2|17215.2|17216.1|17212.1|405
1609889100000|2021-01-05 23:25:00|17219.2|17215.2|17219.2|17215.2|17219.2|17215.2|17216.1|17212.1|355
1609889400000|2021-01-05 23:30:00|17222.3|17218.3|17228.6|17224.6|17228.6|17224.6|17222.3|17218.3|503
1609889700000|2021-01-05 23:35:00|17225.4|17221.4|17223.9|17219.9|17225.4|17221.4|17222.3|17218.3|123
1609890000000|2021-01-05 23:40:00|17225.4|17221.4|17223.9|17219.9|17225.4|17221.4|17222.3|17218.3|124
1609890300000|2021-01-05 23:45:00|17222.3|17218.3|17225.4|17221.4|17225.4|17221.4|17222.3|17218.3|197
1609890600000|2021-01-05 23:50:00|17222.3|17218.3|17219.2|17215.2|17225.4|17221.4|17219.2|17215.2|105
1609890900000|2021-01-05 23:55:00|17222.3|17218.3|17219.2|17215.2|17222.3|17218.3|17219.2|17215.2|168
1609891200000|2021-01-06 00:00:00|17216.1|17212.1|17222.3|17218.3|17222.3|17218.3|17216.1|17212.1|318
1609891500000|2021-01-06 00:05:00|17220.8|17216.8|17222.3|17218.3|17222.3|17218.3|17216.1|17212.1|395
1609891800000|2021-01-06 00:10:00|17223.9|17219.9|17219.2|17215.2|17225.4|17221.4|17216.1|17212.1|392
1609892100000|2021-01-06 00:15:00|17216.1|17212.1|17222.3|17218.3|17222.3|17218.3|17216.1|17212.1|373
1609892400000|2021-01-06 00:20:00|17223.9|17219.9|17228.6|17224.6|17231.7|17227.7|17219.2|17215.2|859
1609892700000|2021-01-06 00:25:00|17231.7|17227.7|17225.4|17221.4|17231.7|17227.7|17222.3|17218.3|410
1609893000000|2021-01-06 00:30:00|17222.3|17218.3|17216.1|17212.1|17222.3|17218.3|17216.1|17212.1|224
1609893300000|2021-01-06 00:35:00|17212.9|17208.9|17209.8|17205.8|17212.9|17208.9|17206.7|17202.7|384
1609893600000|2021-01-06 00:40:00|17208.3|17204.3|17203.6|17199.6|17208.3|17204.3|17197.3|17193.3|1174
1609893900000|2021-01-06 00:45:00|17206.7|17202.7|17187.9|17183.9|17206.7|17202.7|17184.8|17180.8|1513
1609894200000|2021-01-06 00:50:00|17184.8|17180.8|17172.3|17168.3|17187.9|17183.9|17156.7|17152.7|1976
1609894500000|2021-01-06 00:55:00|17169.2|17165.2|17172.3|17168.3|17178.6|17174.6|17169.2|17165.2|1178
1609894800000|2021-01-06 01:00:00|17169.2|17165.2|17181.7|17177.7|17181.7|17177.7|17162.9|17158.9|1007
1609895100000|2021-01-06 01:05:00|17183.3|17179.3|17178.6|17174.6|17184.8|17180.8|17175.4|17171.4|805
1609895400000|2021-01-06 01:10:00|17181.7|17177.7|17172.3|17168.3|17181.7|17177.7|17172.3|17168.3|493
1609895700000|2021-01-06 01:15:00|17169.2|17165.2|17169.2|17165.2|17175.4|17171.4|17166.1|17162.1|1423
1609896000000|2021-01-06 01:20:00|17172.3|17168.3|17134.8|17130.8|17172.3|17168.3|17128.6|17124.6|3445
1609896300000|2021-01-06 01:25:00|17131.7|17127.7|17134.8|17130.8|17137.9|17133.9|17122.3|17118.3|1850
1609896600000|2021-01-06 01:30:00|17137.9|17133.9|17153.6|17149.6|17162.9|17158.9|17134.8|17130.8|1317
1609896900000|2021-01-06 01:35:00|17156.7|17152.7|17150.4|17146.4|17156.7|17152.7|17145.8|17141.8|739
1609897200000|2021-01-06 01:40:00|17147.3|17143.3|17137.9|17133.9|17153.6|17149.6|17137.9|17133.9|703
1609897500000|2021-01-06 01:45:00|17141.1|17137.1|17153.6|17149.6|17156.7|17152.7|17131.7|17127.7|733
1609897800000|2021-01-06 01:50:00|17150.4|17146.4|17137.9|17133.9|17156.7|17152.7|17137.9|17133.9|1049
1609898100000|2021-01-06 01:55:00|17141.1|17137.1|17153.6|17149.6|17153.6|17149.6|17134.8|17130.8|960
1609898400000|2021-01-06 02:00:00|17156.7|17152.7|17162.9|17158.9|17162.9|17158.9|17144.2|17140.2|818
1609898700000|2021-01-06 02:05:00|17164.5|17160.5|17153.6|17149.6|17164.5|17160.5|17150.4|17146.4|620
1609899000000|2021-01-06 02:10:00|17152|17148|17141.1|17137.1|17153.6|17149.6|17137.9|17133.9|1174
1609899300000|2021-01-06 02:15:00|17137.9|17133.9|17134.8|17130.8|17141.1|17137.1|17125.4|17121.4|1543
1609899600000|2021-01-06 02:20:00|17137.9|17133.9|17144.2|17140.2|17147.3|17143.3|17131.7|17127.7|826
1609899900000|2021-01-06 02:25:00|17147.3|17143.3|17137.9|17133.9|17153.6|17149.6|17134.8|17130.8|1079
1609900200000|2021-01-06 02:30:00|17134.8|17130.8|17134.8|17130.8|17137.9|17133.9|17131.7|17127.7|388
1609900500000|2021-01-06 02:35:00|17131.7|17127.7|17131.7|17127.7|17134.8|17130.8|17128.6|17124.6|471
1609900800000|2021-01-06 02:40:00|17134.8|17130.8|17116.1|17112.1|17134.8|17130.8|17112.9|17108.9|1299
1609901100000|2021-01-06 02:45:00|17112.9|17108.9|17116.1|17112.1|17116.1|17112.1|17106.7|17102.7|1759
1609901400000|2021-01-06 02:50:00|17117.6|17113.6|17125.4|17121.4|17125.4|17121.4|17112.9|17108.9|502
1609901700000|2021-01-06 02:55:00|17128.6|17124.6|17122.3|17118.3|17134.8|17130.8|17119.2|17115.2|918
1609902000000|2021-01-06 03:00:00|17119.2|17115.2|17122.3|17118.3|17125.4|17121.4|17116.1|17112.1|594
1609902300000|2021-01-06 03:05:00|17125.4|17121.4|17122.3|17118.3|17125.4|17121.4|17116.1|17112.1|242
1609902600000|2021-01-06 03:10:00|17125.4|17121.4|17125.4|17121.4|17128.6|17124.6|17122.3|17118.3|382
1609902900000|2021-01-06 03:15:00|17128.6|17124.6|17119.2|17115.2|17128.6|17124.6|17119.2|17115.2|252
1609903200000|2021-01-06 03:20:00|17122.3|17118.3|17125.4|17121.4|17125.4|17121.4|17119.2|17115.2|371
1609903500000|2021-01-06 03:25:00|17128.6|17124.6|17116.1|17112.1|17128.6|17124.6|17116.1|17112.1|531
1609903800000|2021-01-06 03:30:00|17117.6|17113.6|17109.8|17105.8|17119.2|17115.2|17109.8|17105.8|444
1609904100000|2021-01-06 03:35:00|17112.9|17108.9|17112.9|17108.9|17116.1|17112.1|17111.4|17107.4|609
1609904400000|2021-01-06 03:40:00|17111.4|17107.4|17112.9|17108.9|17112.9|17108.9|17109.8|17105.8|303
1609904700000|2021-01-06 03:45:00|17114.5|17110.5|17119.2|17115.2|17119.2|17115.2|17112.9|17108.9|449
1609905000000|2021-01-06 03:50:00|17116.1|17112.1|17112.9|17108.9|17116.1|17112.1|17112.9|17108.9|260
1609905300000|2021-01-06 03:55:00|17116.1|17112.1|17109.8|17105.8|17116.1|17112.1|17109.8|17105.8|279
1609905600000|2021-01-06 04:00:00|17106.7|17102.7|17105.1|17101.1|17106.7|17102.7|17103.6|17099.6|898
1609905900000|2021-01-06 04:05:00|17106.7|17102.7|17103.6|17099.6|17106.7|17102.7|17103.6|17099.6|283
1609906200000|2021-01-06 04:10:00|17100.4|17096.4|17094.2|17090.2|17103.6|17099.6|17094.2|17090.2|878
1609906500000|2021-01-06 04:15:00|17091.1|17087.1|17084.8|17080.8|17094.2|17090.2|17081.7|17077.7|1348
1609906800000|2021-01-06 04:20:00|17081.7|17077.7|17091.1|17087.1|17094.2|17090.2|17081.7|17077.7|1014
1609907100000|2021-01-06 04:25:00|17094.2|17090.2|17100.4|17096.4|17100.4|17096.4|17094.2|17090.2|835
1609907400000|2021-01-06 04:30:00|17103.6|17099.6|17094.2|17090.2|17106.7|17102.7|17094.2|17090.2|423
1609907700000|2021-01-06 04:35:00|17097.3|17093.3|17094.2|17090.2|17097.3|17093.3|17094.2|17090.2|277
1609908000000|2021-01-06 04:40:00|17091.1|17087.1|17084.8|17080.8|17091.1|17087.1|17084.8|17080.8|470
1609908300000|2021-01-06 04:45:00|17087.9|17083.9|17087.9|17083.9|17091.1|17087.1|17084.8|17080.8|831
1609908600000|2021-01-06 04:50:00|17084.8|17080.8|17087.9|17083.9|17087.9|17083.9|17084.8|17080.8|357
1609908900000|2021-01-06 04:55:00|17084.8|17080.8|17087.9|17083.9|17087.9|17083.9|17084.8|17080.8|97
1609909200000|2021-01-06 05:00:00|17091.1|17087.1|17087.9|17083.9|17091.1|17087.1|17087.9|17083.9|112
1609909500000|2021-01-06 05:05:00|17084.8|17080.8|17087.9|17083.9|17091.1|17087.1|17084.8|17080.8|223
1609909800000|2021-01-06 05:10:00|17091.1|17087.1|17087.9|17083.9|17091.1|17087.1|17087.9|17083.9|192
1609910100000|2021-01-06 05:15:00|17089.5|17085.5|17087.9|17083.9|17091.1|17087.1|17084.8|17080.8|225
1609910400000|2021-01-06 05:20:00|17086.4|17082.4|17097.3|17093.3|17097.3|17093.3|17084.8|17080.8|446
1609910700000|2021-01-06 05:25:00|17100.4|17096.4|17097.3|17093.3|17100.4|17096.4|17094.2|17090.2|401
1609911000000|2021-01-06 05:30:00|17100.4|17096.4|17097.3|17093.3|17100.4|17096.4|17097.3|17093.3|58
1609911300000|2021-01-06 05:35:00|||||||||2
1609911600000|2021-01-06 05:40:00|17094.2|17090.2|17094.2|17090.2|17097.3|17093.3|17094.2|17090.2|171
1609911900000|2021-01-06 05:45:00|17092.6|17088.6|17091.1|17087.1|17094.2|17090.2|17091.1|17087.1|250
1609912200000|2021-01-06 05:50:00|17087.9|17083.9|17087.9|17083.9|17091.1|17087.1|17084.8|17080.8|429
1609912500000|2021-01-06 05:55:00|17091.1|17087.1|17084.8|17080.8|17091.1|17087.1|17084.8|17080.8|611
1609912800000|2021-01-06 06:00:00|17087.9|17083.9|17087.9|17083.9|17087.9|17083.9|17084.8|17080.8|262
1609913100000|2021-01-06 06:05:00|17084.8|17080.8|17087.9|17083.9|17087.9|17083.9|17084.8|17080.8|178
1609913400000|2021-01-06 06:10:00|17091.1|17087.1|17087.9|17083.9|17091.1|17087.1|17087.9|17083.9|390
1609913700000|2021-01-06 06:15:00|17084.8|17080.8|17087.9|17083.9|17087.9|17083.9|17084.8|17080.8|115
1609914000000|2021-01-06 06:20:00|17086.4|17082.4|17075.4|17071.4|17087.9|17083.9|17075.4|17071.4|815
1609914300000|2021-01-06 06:25:00|17077|17073|17075.4|17071.4|17081.7|17077.7|17075.4|17071.4|646
1609914600000|2021-01-06 06:30:00|17072.3|17068.3|17062.9|17058.9|17075.4|17071.4|17059.8|17055.8|604
1609914900000|2021-01-06 06:35:00|17061.4|17057.4|17059.8|17055.8|17062.9|17058.9|17056.7|17052.7|856
1609915200000|2021-01-06 06:40:00|17062.9|17058.9|17059.8|17055.8|17066.1|17062.1|17059.8|17055.8|348
1609915500000|2021-01-06 06:45:00|17062.9|17058.9|17056.7|17052.7|17066.1|17062.1|17056.7|17052.7|662
1609915800000|2021-01-06 06:50:00|17053.6|17049.6|17056.7|17052.7|17056.7|17052.7|17053.6|17049.6|427
1609916100000|2021-01-06 06:55:00|17053.6|17049.6|17056.7|17052.7|17059.8|17055.8|17053.6|17049.6|384
1609916400000|2021-01-06 07:00:00|17053.6|17049.6|17041.1|17037.1|17056.7|17052.7|17037.9|17033.9|1682
1609916700000|2021-01-06 07:05:00|17037.9|17033.9|17034.8|17030.8|17041.1|17037.1|17028.6|17024.6|1395
1609917000000|2021-01-06 07:10:00|17037.9|17033.9|17025.4|17021.4|17041.1|17037.1|17022.3|17018.3|2345
1609917300000|2021-01-06 07:15:00|17022.3|17018.3|17037.9|17033.9|17037.9|17033.9|17022.3|17018.3|866
1609917600000|2021-01-06 07:20:00|17041.1|17037.1|17056.7|17052.7|17066.1|17062.1|17034.8|17030.8|1114
1609917900000|2021-01-06 07:25:00|17053.6|17049.6|17050.4|17046.4|17059.8|17055.8|17048.9|17044.9|473
1609918200000|2021-01-06 07:30:00|17048.9|17044.9|17041.1|17037.1|17050.4|17046.4|17037.9|17033.9|667
1609918500000|2021-01-06 07:35:00|17037.9|17033.9|17037.9|17033.9|17041.1|17037.1|17031.7|17027.7|563
1609918800000|2021-01-06 07:40:00|17044.2|17040.2|17034.8|17030.8|17047.3|17043.3|17028.6|17024.6|612
1609919100000|2021-01-06 07:45:00|17037.9|17033.9|17047.3|17043.3|17047.3|17043.3|17034.8|17030.8|1034
1609919400000|2021-01-06 07:50:00|17037.9|17033.9|17041.1|17037.1|17044.2|17040.2|17034.8|17030.8|594
1609919700000|2021-01-06 07:55:00|17044.2|17040.2|17050.4|17046.4|17050.4|17046.4|17041.1|17037.1|638
1609920000000|2021-01-06 08:00:00|17047.3|17043.3|17050.4|17046.4|17056.7|17052.7|17037.9|17033.9|1058
1609920300000|2021-01-06 08:05:00|17047.3|17043.3|17047.3|17043.3|17050.4|17046.4|17041.1|17037.1|1838
1609920600000|2021-01-06 08:10:00|17044.2|17040.2|17072.3|17068.3|17075.4|17071.4|17044.2|17040.2|1586
1609920900000|2021-01-06 08:15:00|17073.9|17069.9|17081.7|17077.7|17087.9|17083.9|17069.2|17065.2|1839
1609921200000|2021-01-06 08:20:00|17078.6|17074.6|17075.4|17071.4|17084.8|17080.8|17075.4|17071.4|1031
1609921500000|2021-01-06 08:25:00|17078.6|17074.6|17075.4|17071.4|17087.9|17083.9|17072.3|17068.3|728
1609921800000|2021-01-06 08:30:00|17078.6|17074.6|17075.4|17071.4|17078.6|17074.6|17069.2|17065.2|797
1609922100000|2021-01-06 08:35:00|17072.3|17068.3|17072.3|17068.3|17078.6|17074.6|17069.2|17065.2|768
1609922400000|2021-01-06 08:40:00|17073.9|17069.9|17078.6|17074.6|17081.7|17077.7|17072.3|17068.3|751
1609922700000|2021-01-06 08:45:00|17081.7|17077.7|17081.7|17077.7|17081.7|17077.7|17072.3|17068.3|336
1609923000000|2021-01-06 08:50:00|17084.8|17080.8|17078.6|17074.6|17084.8|17080.8|17075.4|17071.4|679
1609923300000|2021-01-06 08:55:00|17081.7|17077.7|17078.6|17074.6|17084.8|17080.8|17075.4|17071.4|500
1609923600000|2021-01-06 09:00:00|17080.1|17076.1|17081.7|17077.7|17084.8|17080.8|17078.6|17074.6|654
1609923900000|2021-01-06 09:05:00|17078.6|17074.6|17069.2|17065.2|17084.8|17080.8|17069.2|17065.2|363
1609924200000|2021-01-06 09:10:00|17072.3|17068.3|17066.1|17062.1|17072.3|17068.3|17066.1|17062.1|423
1609924500000|2021-01-06 09:15:00|17062.9|17058.9|17053.6|17049.6|17062.9|17058.9|17053.6|17049.6|660
1609924800000|2021-01-06 09:20:00|17052|17048|17056.7|17052.7|17059.8|17055.8|17050.4|17046.4|465
1609925100000|2021-01-06 09:25:00|17059.8|17055.8|17059.8|17055.8|17066.1|17062.1|17059.8|17055.8|393
1609925400000|2021-01-06 09:30:00|17062.9|17058.9|17059.8|17055.8|17062.9|17058.9|17059.8|17055.8|200
1609925700000|2021-01-06 09:35:00|17062.9|17058.9|17059.8|17055.8|17062.9|17058.9|17056.7|17052.7|249
1609926000000|2021-01-06 09:40:00|17062.9|17058.9|17050.4|17046.4|17062.9|17058.9|17047.3|17043.3|714
1609926300000|2021-01-06 09:45:00|17053.6|17049.6|17047.3|17043.3|17053.6|17049.6|17047.3|17043.3|618
1609926600000|2021-01-06 09:50:00|17044.2|17040.2|17044.2|17040.2|17047.3|17043.3|17044.2|17040.2|466
1609926900000|2021-01-06 09:55:00|17041.1|17037.1|17041.1|17037.1|17044.2|17040.2|17041.1|17037.1|240
1609927200000|2021-01-06 10:00:00|17037.9|17033.9|17034.8|17030.8|17037.9|17033.9|17031.7|17027.7|1214
1609927500000|2021-01-06 10:05:00|17037.9|17033.9|17028.6|17024.6|17037.9|17033.9|17025.4|17021.4|533
1609927800000|2021-01-06 10:10:00|17025.4|17021.4|17028.6|17024.6|17031.7|17027.7|17025.4|17021.4|1043
1609928100000|2021-01-06 10:15:00|17025.4|17021.4|17028.6|17024.6|17028.6|17024.6|17025.4|17021.4|907
1609928400000|2021-01-06 10:20:00|17031.7|17027.7|17025.4|17021.4|17031.7|17027.7|17022.3|17018.3|1124
1609928700000|2021-01-06 10:25:00|17022.3|17018.3|17019.2|17015.2|17022.3|17018.3|17019.2|17015.2|733
1609929000000|2021-01-06 10:30:00|17016.1|17012.1|17012.9|17008.9|17019.2|17015.2|17012.9|17008.9|1538
1609929300000|2021-01-06 10:35:00|17016.1|17012.1|17025.4|17021.4|17025.4|17021.4|17016.1|17012.1|309
1609929600000|2021-01-06 10:40:00|17028.6|17024.6|17028.6|17024.6|17028.6|17024.6|17025.4|17021.4|777
1609929900000|2021-01-06 10:45:00|17025.4|17021.4|17028.6|17024.6|17028.6|17024.6|17025.4|17021.4|731
1609930200000|2021-01-06 10:50:00|17025.4|17021.4|17022.3|17018.3|17025.4|17021.4|17019.2|17015.2|445
1609930500000|2021-01-06 10:55:00|17025.4|17021.4|17025.4|17021.4|17031.7|17027.7|17022.3|17018.3|631
1609930800000|2021-01-06 11:00:00|17022.3|17018.3|17028.6|17024.6|17028.6|17024.6|17019.2|17015.2|414
1609931100000|2021-01-06 11:05:00|17025.4|17021.4|17031.7|17027.7|17031.7|17027.7|17025.4|17021.4|300
1609931400000|2021-01-06 11:10:00|17034.8|17030.8|17037.9|17033.9|17037.9|17033.9|17034.8|17030.8|132
1609931700000|2021-01-06 11:15:00|17041.1|17037.1|17037.9|17033.9|17041.1|17037.1|17034.8|17030.8|272
1609932000000|2021-01-06 11:20:00|17034.8|17030.8|17034.8|17030.8|17041.1|17037.1|17034.8|17030.8|326
1609932300000|2021-01-06 11:25:00|17031.7|17027.7|17041.1|17037.1|17044.2|17040.2|17031.7|17027.7|493
1609932600000|2021-01-06 11:30:00|17042.6|17038.6|17037.9|17033.9|17044.2|17040.2|17037.9|17033.9|779
1609932900000|2021-01-06 11:35:00|17041.1|17037.1|17047.3|17043.3|17053.6|17049.6|17037.9|17033.9|757
1609933200000|2021-01-06 11:40:00|17044.2|17040.2|17050.4|17046.4|17053.6|17049.6|17044.2|17040.2|1009
1609933500000|2021-01-06 11:45:00|17052|17048|17059.8|17055.8|17059.8|17055.8|17050.4|17046.4|882
1609933800000|2021-01-06 11:50:00|17056.7|17052.7|17056.7|17052.7|17059.8|17055.8|17050.4|17046.4|375
1609934100000|2021-01-06 11:55:00|17055.1|17051.1|17062.9|17058.9|17062.9|17058.9|17055.1|17051.1|591
1609934400000|2021-01-06 12:00:00|17059.8|17055.8|17066.1|17062.1|17066.1|17062.1|17059.8|17055.8|777
1609934700000|2021-01-06 12:05:00|17062.9|17058.9|17053.6|17049.6|17062.9|17058.9|17050.4|17046.4|686
1609935000000|2021-01-06 12:10:00|17056.7|17052.7|17053.6|17049.6|17059.8|17055.8|17050.4|17046.4|888
1609935300000|2021-01-06 12:15:00|17050.4|17046.4|17059.8|17055.8|17059.8|17055.8|17050.4|17046.4|1110
1609935600000|2021-01-06 12:20:00|17056.7|17052.7|17050.4|17046.4|17059.8|17055.8|17050.4|17046.4|1308
1609935900000|2021-01-06 12:25:00|17052|17048|17059.8|17055.8|17066.1|17062.1|17052|17048|1136
1609936200000|2021-01-06 12:30:00|17062.9|17058.9|17056.7|17052.7|17062.9|17058.9|17056.7|17052.7|663
1609936500000|2021-01-06 12:35:00|17059.8|17055.8|17053.6|17049.6|17059.8|17055.8|17053.6|17049.6|794
1609936800000|2021-01-06 12:40:00|17056.7|17052.7|17066.1|17062.1|17069.2|17065.2|17056.7|17052.7|922
1609937100000|2021-01-06 12:45:00|17069.2|17065.2|17066.1|17062.1|17069.2|17065.2|17059.8|17055.8|673
1609937400000|2021-01-06 12:50:00|17062.9|17058.9|17062.9|17058.9|17069.2|17065.2|17056.7|17052.7|996
1609937700000|2021-01-06 12:55:00|17066.1|17062.1|17062.9|17058.9|17066.1|17062.1|17062.9|17058.9|668
1609938000000|2021-01-06 13:00:00|17066.1|17062.1|17066.1|17062.1|17069.2|17065.2|17059.8|17055.8|1427
1609938300000|2021-01-06 13:05:00|17062.9|17058.9|17056.7|17052.7|17066.1|17062.1|17056.7|17052.7|1042
1609938600000|2021-01-06 13:10:00|17053.6|17049.6|17064.5|17060.5|17069.2|17065.2|17053.6|17049.6|1199
1609938900000|2021-01-06 13:15:00|17066.1|17062.1|17091.1|17087.1|17094.2|17090.2|17062.9|17058.9|3189
1609939200000|2021-01-06 13:20:00|17087.9|17083.9|17066.1|17062.1|17091.1|17087.1|17062.9|17058.9|1873
1609939500000|2021-01-06 13:25:00|17062.9|17058.9|17053.6|17049.6|17062.9|17058.9|17047.3|17043.3|2115
1609939800000|2021-01-06 13:30:00|17050.4|17046.4|17034.8|17030.8|17050.4|17046.4|17034.8|17030.8|3327
1609940100000|2021-01-06 13:35:00|17037.9|17033.9|17028.6|17024.6|17037.9|17033.9|17025.4|17021.4|2982
1609940400000|2021-01-06 13:40:00|17031.7|17027.7|17025.4|17021.4|17034.8|17030.8|17025.4|17021.4|1363
1609940700000|2021-01-06 13:45:00|17028.6|17024.6|17022.3|17018.3|17031.7|17027.7|17019.2|17015.2|1677
1609941000000|2021-01-06 13:50:00|17025.4|17021.4|17037.9|17033.9|17037.9|17033.9|17022.3|17018.3|1284
1609941300000|2021-01-06 13:55:00|17036.4|17032.4|17050.4|17046.4|17056.7|17052.7|17034.8|17030.8|2406
1609941600000|2021-01-06 14:00:00|17047.3|17043.3|17047.3|17043.3|17050.4|17046.4|17041.1|17037.1|2491
1609941900000|2021-01-06 14:05:00|17044.2|17040.2|17047.3|17043.3|17050.4|17046.4|17037.9|17033.9|1973
1609942200000|2021-01-06 14:10:00|17044.2|17040.2|17041.1|17037.1|17047.3|17043.3|17037.9|17033.9|676
1609942500000|2021-01-06 14:15:00|17039.5|17035.5|17044.2|17040.2|17044.2|17040.2|17031.7|17027.7|1454
1609942800000|2021-01-06 14:20:00|17047.3|17043.3|17044.2|17040.2|17047.3|17043.3|17037.9|17033.9|972
1609943100000|2021-01-06 14:25:00|17047.3|17043.3|17044.2|17040.2|17047.3|17043.3|17041.1|17037.1|2220
1609943400000|2021-01-06 14:30:00|17041.1|17037.1|17028.6|17024.6|17044.2|17040.2|17028.6|17024.6|2708
1609943700000|2021-01-06 14:35:00|17025.4|17021.4|17012.9|17008.9|17028.6|17024.6|17012.9|17008.9|3702
1609944000000|2021-01-06 14:40:00|17009.8|17005.8|17006.7|17002.7|17009.8|17005.8|16997.3|16993.3|3303
1609944300000|2021-01-06 14:45:00|17003.6|16999.6|16981.7|16977.7|17003.6|16999.6|16975.4|16971.4|4803
1609944600000|2021-01-06 14:50:00|16984.8|16980.8|16975.4|16971.4|16991.1|16987.1|16975.4|16971.4|4096
1609944900000|2021-01-06 14:55:00|16978.6|16974.6|16972.3|16968.3|16978.6|16974.6|16966.1|16962.1|2912
1609945200000|2021-01-06 15:00:00|16969.2|16965.2|16950.4|16946.4|16969.2|16965.2|16950.4|16946.4|3903
1609945500000|2021-01-06 15:05:00|16947.3|16943.3|16962.9|16958.9|16969.2|16965.2|16947.3|16943.3|2704
1609945800000|2021-01-06 15:10:00|16966.1|16962.1|16953.6|16949.6|16966.1|16962.1|16947.3|16943.3|3779
1609946100000|2021-01-06 15:15:00|16952|16948|16969.2|16965.2|16969.2|16965.2|16947.3|16943.3|2466
1609946400000|2021-01-06 15:20:00|16966.1|16962.1|16969.2|16965.2|16975.4|16971.4|16959.8|16955.8|2781
1609946700000|2021-01-06 15:25:00|16972.3|16968.3|16962.9|16958.9|16972.3|16968.3|16953.6|16949.6|2696
1609947000000|2021-01-06 15:30:00|16959.8|16955.8|16966.1|16962.1|16966.1|16962.1|16950.4|16946.4|2834
1609947300000|2021-01-06 15:35:00|16969.2|16965.2|16966.1|16962.1|16969.2|16965.2|16956.7|16952.7|2321
1609947600000|2021-01-06 15:40:00|16962.9|16958.9|16959.8|16955.8|16966.1|16962.1|16953.6|16949.6|2341
1609947900000|2021-01-06 15:45:00|16956.7|16952.7|16959.8|16955.8|16962.9|16958.9|16950.4|16946.4|2554
1609948200000|2021-01-06 15:50:00|16962.9|16958.9|16950.4|16946.4|16962.9|16958.9|16950.4|16946.4|1324
1609948500000|2021-01-06 15:55:00|16947.3|16943.3|16959.8|16955.8|16962.9|16958.9|16944.2|16940.2|2103
1609948800000|2021-01-06 16:00:00|16958.3|16954.3|16950.4|16946.4|16958.3|16954.3|16944.2|16940.2|2466
1609949100000|2021-01-06 16:05:00|16947.3|16943.3|16966.1|16962.1|16969.2|16965.2|16947.3|16943.3|2202
1609949400000|2021-01-06 16:10:00|16969.2|16965.2|16966.1|16962.1|16975.4|16971.4|16966.1|16962.1|2374
1609949700000|2021-01-06 16:15:00|16962.9|16958.9|16962.9|16958.9|16966.1|16962.1|16959.8|16955.8|1630
1609950000000|2021-01-06 16:20:00|16961.4|16957.4|16953.6|16949.6|16962.9|16958.9|16953.6|16949.6|1524
1609950300000|2021-01-06 16:25:00|16950.4|16946.4|16950.4|16946.4|16950.4|16946.4|16944.2|16940.2|1876
1609950600000|2021-01-06 16:30:00|16953.6|16949.6|16956.7|16952.7|16956.7|16952.7|16947.3|16943.3|2211
1609950900000|2021-01-06 16:35:00|16953.6|16949.6|16962.9|16958.9|16962.9|16958.9|16953.6|16949.6|1229
1609951200000|2021-01-06 16:40:00|16966.1|16962.1|16959.8|16955.8|16966.1|16962.1|16956.7|16952.7|645
1609951500000|2021-01-06 16:45:00|16966.1|16962.1|16966.1|16962.1|16966.1|16962.1|16959.8|16955.8|1343
1609951800000|2021-01-06 16:50:00|16962.9|16958.9|16975.4|16971.4|16975.4|16971.4|16962.9|16958.9|1114
1609952100000|2021-01-06 16:55:00|16978.6|16974.6|16969.2|16965.2|16978.6|16974.6|16969.2|16965.2|2280
1609952400000|2021-01-06 17:00:00|16972.3|16968.3|16981.7|16977.7|16981.7|16977.7|16969.2|16965.2|981
1609952700000|2021-01-06 17:05:00|16978.6|16974.6|16975.4|16971.4|16981.7|16977.7|16972.3|16968.3|1090
1609953000000|2021-01-06 17:10:00|16978.6|16974.6|16984.8|16980.8|16984.8|16980.8|16975.4|16971.4|1268
1609953300000|2021-01-06 17:15:00|16981.7|16977.7|16972.3|16968.3|16984.8|16980.8|16972.3|16968.3|1028
1609953600000|2021-01-06 17:20:00|16973.9|16969.9|16966.1|16962.1|16973.9|16969.9|16966.1|16962.1|1223
1609953900000|2021-01-06 17:25:00|16969.2|16965.2|16962.9|16958.9|16969.2|16965.2|16959.8|16955.8|1355
1609954200000|2021-01-06 17:30:00|16966.1|16962.1|16969.2|16965.2|16969.2|16965.2|16962.9|16958.9|1536
1609954500000|2021-01-06 17:35:00|16966.1|16962.1|16966.1|16962.1|16969.2|16965.2|16966.1|16962.1|410
1609954800000|2021-01-06 17:40:00|16962.9|16958.9|16966.1|16962.1|16969.2|16965.2|16962.9|16958.9|653
1609955100000|2021-01-06 17:45:00|16969.2|16965.2|16962.9|16958.9|16969.2|16965.2|16962.9|16958.9|663
1609955400000|2021-01-06 17:50:00|16959.8|16955.8|16966.1|16962.1|16969.2|16965.2|16959.8|16955.8|920
1609955700000|2021-01-06 17:55:00|16964.5|16960.5|16962.9|16958.9|16966.1|16962.1|16962.9|16958.9|429
1609956000000|2021-01-06 18:00:00|16959.8|16955.8|16962.9|16958.9|16966.1|16962.1|16959.8|16955.8|809
1609956300000|2021-01-06 18:05:00|16959.8|16955.8|16962.9|16958.9|16966.1|16962.1|16959.8|16955.8|705
1609956600000|2021-01-06 18:10:00|16959.8|16955.8|16959.8|16955.8|16962.9|16958.9|16959.8|16955.8|268
1609956900000|2021-01-06 18:15:00|16962.9|16958.9|16969.2|16965.2|16969.2|16965.2|16962.9|16958.9|595
1609957200000|2021-01-06 18:20:00|16972.3|16968.3|16969.2|16965.2|16972.3|16968.3|16969.2|16965.2|569
1609957500000|2021-01-06 18:25:00|16972.3|16968.3|16972.3|16968.3|16972.3|16968.3|16969.2|16965.2|572
1609957800000|2021-01-06 18:30:00|16969.2|16965.2|16969.2|16965.2|16969.2|16965.2|16969.2|16965.2|116
1609958100000|2021-01-06 18:35:00|16972.3|16968.3|16966.1|16962.1|16972.3|16968.3|16966.1|16962.1|682
1609958400000|2021-01-06 18:40:00|16962.9|16958.9|16966.1|16962.1|16966.1|16962.1|16959.8|16955.8|726
1609958700000|2021-01-06 18:45:00|16962.9|16958.9|16962.9|16958.9|16966.1|16962.1|16962.9|16958.9|1142
1609959000000|2021-01-06 18:50:00|16959.8|16955.8|16959.8|16955.8|16959.8|16955.8|16956.7|16952.7|705
1609959300000|2021-01-06 18:55:00|16962.9|16958.9|16969.2|16965.2|16972.3|16968.3|16962.9|16958.9|1013
1609959600000|2021-01-06 19:00:00|16972.3|16968.3|16956.7|16952.7|16972.3|16968.3|16956.7|16952.7|817
1609959900000|2021-01-06 19:05:00|16953.6|16949.6|16956.7|16952.7|16959.8|16955.8|16953.6|16949.6|495
1609960200000|2021-01-06 19:10:00|16953.6|16949.6|16956.7|16952.7|16956.7|16952.7|16953.6|16949.6|258
1609960500000|2021-01-06 19:15:00|16953.6|16949.6|16975.4|16971.4|16978.6|16974.6|16953.6|16949.6|2192
1609960800000|2021-01-06 19:20:00|16972.3|16968.3|16975.4|16971.4|16978.6|16974.6|16969.2|16965.2|1451
1609961100000|2021-01-06 19:25:00|16978.6|16974.6|16978.6|16974.6|16981.7|16977.7|16975.4|16971.4|3432
1609961400000|2021-01-06 19:30:00|16975.4|16971.4|16969.2|16965.2|16981.7|16977.7|16966.1|16962.1|2683
1609961700000|2021-01-06 19:35:00|16972.3|16968.3|16962.9|16958.9|16975.4|16971.4|16959.8|16955.8|1496
1609962000000|2021-01-06 19:40:00|16966.1|16962.1|16975.4|16971.4|16978.6|16974.6|16966.1|16962.1|1856
1609962300000|2021-01-06 19:45:00|16972.3|16968.3|16981.7|16977.7|16984.8|16980.8|16972.3|16968.3|2111
1609962600000|2021-01-06 19:50:00|16984.8|16980.8|16975.4|16971.4|16984.8|16980.8|16969.2|16965.2|1453
1609962900000|2021-01-06 19:55:00|16981.7|16977.7|16972.3|16968.3|16987.9|16983.9|16972.3|16968.3|3853
1609963200000|2021-01-06 20:00:00|16975.4|16971.4|16991.1|16987.1|16994.2|16990.2|16972.3|16968.3|2941
1609963500000|2021-01-06 20:05:00|16987.9|16983.9|16997.3|16993.3|17003.6|16999.6|16987.9|16983.9|2473
1609963800000|2021-01-06 20:10:00|16994.2|16990.2|16984.8|16980.8|16994.2|16990.2|16978.6|16974.6|2109
1609964100000|2021-01-06 20:15:00|16981.7|16977.7|16984.8|16980.8|16991.1|16987.1|16981.7|16977.7|1134
1609964400000|2021-01-06 20:20:00|16981.7|16977.7|17003.6|16999.6|17003.6|16999.6|16981.7|16977.7|905
1609964700000|2021-01-06 20:25:00|17000.4|16996.4|16997.3|16993.3|17003.6|16999.6|16994.2|16990.2|1097
1609965000000|2021-01-06 20:30:00|16994.2|16990.2|16994.2|16990.2|17003.6|16999.6|16994.2|16990.2|2108
1609965300000|2021-01-06 20:35:00|16997.3|16993.3|17000.4|16996.4|17003.6|16999.6|16994.2|16990.2|982
1609965600000|2021-01-06 20:40:00|16997.3|16993.3|16994.2|16990.2|16997.3|16993.3|16991.1|16987.1|329
1609965900000|2021-01-06 20:45:00|16991.1|16987.1|16984.8|16980.8|16997.3|16993.3|16984.8|16980.8|1551
1609966200000|2021-01-06 20:50:00|16987.9|16983.9|16987.9|16983.9|16994.2|16990.2|16981.7|16977.7|1715
1609966500000|2021-01-06 20:55:00|16991.1|16987.1|17003.6|16999.6|17003.6|16999.6|16991.1|16987.1|1180
1609966800000|2021-01-06 21:00:00|17000.4|16996.4|17000.4|16996.4|17003.6|16999.6|16997.3|16993.3|1093
1609967100000|2021-01-06 21:05:00|16997.3|16993.3|17000.4|16996.4|17003.6|16999.6|16997.3|16993.3|623
1609967400000|2021-01-06 21:10:00|16997.3|16993.3|16984.8|16980.8|17000.4|16996.4|16984.8|16980.8|1067
1609967700000|2021-01-06 21:15:00|16987.9|16983.9|16994.2|16990.2|16994.2|16990.2|16984.8|16980.8|616
1609968000000|2021-01-06 21:20:00|16991.1|16987.1|16994.2|16990.2|16997.3|16993.3|16991.1|16987.1|661
1609968300000|2021-01-06 21:25:00|16997.3|16993.3|17000.4|16996.4|17003.6|16999.6|16994.2|16990.2|306
1609968600000|2021-01-06 21:30:00|16997.3|16993.3|16984.8|16980.8|17000.4|16996.4|16984.8|16980.8|455
1609968900000|2021-01-06 21:35:00|16981.7|16977.7|16984.8|16980.8|16987.9|16983.9|16981.7|16977.7|511
1609969200000|2021-01-06 21:40:00|16987.9|16983.9|16984.8|16980.8|16987.9|16983.9|16984.8|16980.8|251
1609969500000|2021-01-06 21:45:00|16987.9|16983.9|16987.9|16983.9|16991.1|16987.1|16987.9|16983.9|412
1609969800000|2021-01-06 21:50:00|16984.8|16980.8|16978.6|16974.6|16984.8|16980.8|16978.6|16974.6|395
1609970100000|2021-01-06 21:55:00|16981.7|16977.7|16981.7|16977.7|16981.7|16977.7|16978.6|16974.6|713
1609974000000|2021-01-06 23:00:00|16966.1|16962.1|16969.2|16965.2|16972.3|16968.3|16962.9|16958.9|735
1609974300000|2021-01-06 23:05:00|16967.6|16963.6|16972.3|16968.3|16972.3|16968.3|16966.1|16962.1|63
1609974600000|2021-01-06 23:10:00|16970.8|16966.8|16969.2|16965.2|16972.3|16968.3|16969.2|16965.2|75
1609974900000|2021-01-06 23:15:00|16972.3|16968.3|16972.3|16968.3|16972.3|16968.3|16972.3|16968.3|65
1609975200000|2021-01-06 23:20:00|16975.4|16971.4|16975.4|16971.4|16975.4|16971.4|16975.4|16971.4|61
1609975500000|2021-01-06 23:25:00|16977|16973|16975.4|16971.4|16978.6|16974.6|16975.4|16971.4|40
1609975800000|2021-01-06 23:30:00|16978.6|16974.6|16981.7|16977.7|16984.8|16980.8|16978.6|16974.6|352
1609976100000|2021-01-06 23:35:00|16978.6|16974.6|16981.7|16977.7|16981.7|16977.7|16978.6|16974.6|39
1609976400000|2021-01-06 23:40:00|16984.8|16980.8|16991.1|16987.1|16991.1|16987.1|16984.8|16980.8|186
1609976700000|2021-01-06 23:45:00|16987.9|16983.9|16981.7|16977.7|16987.9|16983.9|16981.7|16977.7|242
1609977000000|2021-01-06 23:50:00|16984.8|16980.8|16980.1|16976.1|16984.8|16980.8|16978.6|16974.6|196
1609977300000|2021-01-06 23:55:00|16978.6|16974.6|16984.8|16980.8|16984.8|16980.8|16978.6|16974.6|37
1609977600000|2021-01-07 00:00:00|16981.7|16977.7|16987.9|16983.9|16987.9|16983.9|16981.7|16977.7|177
1609977900000|2021-01-07 00:05:00|16986.4|16982.4|16987.9|16983.9|16991.1|16987.1|16984.8|16980.8|319
1609978200000|2021-01-07 00:10:00|16991.1|16987.1|16991.1|16987.1|16991.1|16987.1|16987.9|16983.9|209
1609978500000|2021-01-07 00:15:00|16987.9|16983.9|16987.9|16983.9|16997.3|16993.3|16987.9|16983.9|361
1609978800000|2021-01-07 00:20:00|16991.1|16987.1|16991.1|16987.1|16991.1|16987.1|16991.1|16987.1|90
1609979100000|2021-01-07 00:25:00|16987.9|16983.9|16991.1|16987.1|16991.1|16987.1|16987.9|16983.9|39
1609979400000|2021-01-07 00:30:00|16987.9|16983.9|16987.9|16983.9|16987.9|16983.9|16987.9|16983.9|51
1609979700000|2021-01-07 00:35:00|16991.1|16987.1|16994.2|16990.2|16994.2|16990.2|16991.1|16987.1|69
1609980000000|2021-01-07 00:40:00|16997.3|16993.3|16991.1|16987.1|16997.3|16993.3|16991.1|16987.1|253
1609980300000|2021-01-07 00:45:00|16987.9|16983.9|16991.1|16987.1|16994.2|16990.2|16987.9|16983.9|168
1609980600000|2021-01-07 00:50:00|16987.9|16983.9|16991.1|16987.1|16991.1|16987.1|16984.8|16980.8|155
1609980900000|2021-01-07 00:55:00|16997.3|16993.3|16994.2|16990.2|16997.3|16993.3|16994.2|16990.2|196
1609981200000|2021-01-07 01:00:00|16992.6|16988.6|16997.3|16993.3|16997.3|16993.3|16991.1|16987.1|175
1609981500000|2021-01-07 01:05:00|16995.8|16991.8|16994.2|16990.2|16997.3|16993.3|16994.2|16990.2|27
1609981800000|2021-01-07 01:10:00|16997.3|16993.3|16997.3|16993.3|17000.4|16996.4|16997.3|16993.3|109
1609982100000|2021-01-07 01:15:00|||||||||30
1609982400000|2021-01-07 01:20:00|16994.2|16990.2|16994.2|16990.2|16997.3|16993.3|16994.2|16990.2|89
1609982700000|2021-01-07 01:25:00|16992.6|16988.6|16991.1|16987.1|16994.2|16990.2|16991.1|16987.1|266
1609983000000|2021-01-07 01:30:00|16987.9|16983.9|16991.1|16987.1|16991.1|16987.1|16987.9|16983.9|247
1609983300000|2021-01-07 01:35:00|16992.6|16988.6|16980.1|16976.1|16994.2|16990.2|16978.6|16974.6|644
1609983600000|2021-01-07 01:40:00|16978.6|16974.6|16969.2|16965.2|16980.1|16976.1|16969.2|16965.2|456
1609983900000|2021-01-07 01:45:00|16966.1|16962.1|16969.2|16965.2|16972.3|16968.3|16966.1|16962.1|344
1609984200000|2021-01-07 01:50:00|16970.8|16966.8|16972.3|16968.3|16972.3|16968.3|16970.8|16966.8|40
1609984500000|2021-01-07 01:55:00|16975.4|16971.4|16972.3|16968.3|16975.4|16971.4|16972.3|16968.3|53
1609984800000|2021-01-07 02:00:00|16970.8|16966.8|16972.3|16968.3|16975.4|16971.4|16969.2|16965.2|216
1609985100000|2021-01-07 02:05:00|16969.2|16965.2|16962.9|16958.9|16969.2|16965.2|16962.9|16958.9|267
1609985400000|2021-01-07 02:10:00|16966.1|16962.1|16966.1|16962.1|16966.1|16962.1|16966.1|16962.1|150
1609985700000|2021-01-07 02:15:00|16962.9|16958.9|16953.6|16949.6|16962.9|16958.9|16953.6|16949.6|200
1609986000000|2021-01-07 02:20:00|16950.4|16946.4|16953.6|16949.6|16953.6|16949.6|16950.4|16946.4|331
1609986300000|2021-01-07 02:25:00|||||||||66
1609986600000|2021-01-07 02:30:00|16950.4|16946.4|16950.4|16946.4|16952|16948|16950.4|16946.4|95
1609986900000|2021-01-07 02:35:00|16948.9|16944.9|16950.4|16946.4|16950.4|16946.4|16947.3|16943.3|601
1609987200000|2021-01-07 02:40:00|16953.6|16949.6|16950.4|16946.4|16953.6|16949.6|16950.4|16946.4|85
1609987500000|2021-01-07 02:45:00|16953.6|16949.6|16953.6|16949.6|16953.6|16949.6|16952|16948|88
1609987800000|2021-01-07 02:50:00|16950.4|16946.4|16950.4|16946.4|16953.6|16949.6|16950.4|16946.4|68
1609988100000|2021-01-07 02:55:00|16953.6|16949.6|16953.6|16949.6|16953.6|16949.6|16950.4|16946.4|484
1609988400000|2021-01-07 03:00:00|16956.7|16952.7|16962.9|16958.9|16962.9|16958.9|16956.7|16952.7|200
1609988700000|2021-01-07 03:05:00|16959.8|16955.8|16962.9|16958.9|16962.9|16958.9|16959.8|16955.8|46
1609989000000|2021-01-07 03:10:00|16959.8|16955.8|16956.7|16952.7|16962.9|16958.9|16956.7|16952.7|273
1609989300000|2021-01-07 03:15:00|16959.8|16955.8|16959.8|16955.8|16959.8|16955.8|16956.7|16952.7|101
1609989600000|2021-01-07 03:20:00|16956.7|16952.7|16959.8|16955.8|16959.8|16955.8|16956.7|16952.7|184
1609989900000|2021-01-07 03:25:00|16956.7|16952.7|16956.7|16952.7|16959.8|16955.8|16956.7|16952.7|34
1609990200000|2021-01-07 03:30:00|16953.6|16949.6|16953.6|16949.6|16953.6|16949.6|16953.6|16949.6|114
1609990500000|2021-01-07 03:35:00|16956.7|16952.7|16956.7|16952.7|16956.7|16952.7|16953.6|16949.6|617
1609990800000|2021-01-07 03:40:00|16953.6|16949.6|16953.6|16949.6|16956.7|16952.7|16953.6|16949.6|871
1609991100000|2021-01-07 03:45:00|16950.4|16946.4|16950.4|16946.4|16950.4|16946.4|16950.4|16946.4|203
1609991400000|2021-01-07 03:50:00|16947.3|16943.3|16944.2|16940.2|16947.3|16943.3|16944.2|16940.2|109
1609991700000|2021-01-07 03:55:00|16941.1|16937.1|16941.1|16937.1|16944.2|16940.2|16941.1|16937.1|579
1609992000000|2021-01-07 04:00:00|16942.6|16938.6|16941.1|16937.1|16944.2|16940.2|16941.1|16937.1|89
1609992300000|2021-01-07 04:05:00|||||||||55
1609992600000|2021-01-07 04:10:00|16944.2|16940.2|16944.2|16940.2|16944.2|16940.2|16944.2|16940.2|151
1609992900000|2021-01-07 04:15:00|16941.1|16937.1|16941.1|16937.1|16941.1|16937.1|16941.1|16937.1|32
1609993200000|2021-01-07 04:20:00|16942.6|16938.6|16941.1|16937.1|16942.6|16938.6|16941.1|16937.1|142
1609993500000|2021-01-07 04:25:00|16944.2|16940.2|16947.3|16943.3|16947.3|16943.3|16941.1|16937.1|163
1609993800000|2021-01-07 04:30:00|||||||||9
1609994100000|2021-01-07 04:35:00|||||||||91
1609994400000|2021-01-07 04:40:00|||||||||2
1609994700000|2021-01-07 04:45:00|||||||||25
1609995000000|2021-01-07 04:50:00|||||||||22
1609995300000|2021-01-07 04:55:00|16948.9|16944.9|16953.6|16949.6|16956.7|16952.7|16948.9|16944.9|346
1609995600000|2021-01-07 05:00:00|16950.4|16946.4|16950.4|16946.4|16950.4|16946.4|16950.4|16946.4|42
1609995900000|2021-01-07 05:05:00|||||||||32
1609996200000|2021-01-07 05:10:00|16953.6|16949.6|16953.6|16949.6|16953.6|16949.6|16950.4|16946.4|80
1609996500000|2021-01-07 05:15:00|||||||||89
1609996800000|2021-01-07 05:20:00|16956.7|16952.7|16953.6|16949.6|16956.7|16952.7|16953.6|16949.6|128
1609997100000|2021-01-07 05:25:00|||||||||35
1609997400000|2021-01-07 05:30:00|16956.7|16952.7|16956.7|16952.7|16956.7|16952.7|16956.7|16952.7|48
1609997700000|2021-01-07 05:35:00|16953.6|16949.6|16956.7|16952.7|16956.7|16952.7|16953.6|16949.6|68
1609998000000|2021-01-07 05:40:00|16959.8|16955.8|16956.7|16952.7|16959.8|16955.8|16956.7|16952.7|196
1609998300000|2021-01-07 05:45:00|16953.6|16949.6|16953.6|16949.6|16953.6|16949.6|16953.6|16949.6|83
1609998600000|2021-01-07 05:50:00|16956.7|16952.7|16956.7|16952.7|16956.7|16952.7|16953.6|16949.6|45
1609998900000|2021-01-07 05:55:00|||||||||10
1609999200000|2021-01-07 06:00:00|16953.6|16949.6|16956.7|16952.7|16956.7|16952.7|16953.6|16949.6|102
1609999500000|2021-01-07 06:05:00|16953.6|16949.6|16950.4|16946.4|16953.6|16949.6|16950.4|16946.4|179
1609999800000|2021-01-07 06:10:00|16953.6|16949.6|16950.4|16946.4|16953.6|16949.6|16950.4|16946.4|82
1610000100000|2021-01-07 06:15:00|16953.6|16949.6|16953.6|16949.6|16953.6|16949.6|16953.6|16949.6|94
1610000400000|2021-01-07 06:20:00|16950.4|16946.4|16953.6|16949.6|16956.7|16952.7|16950.4|16946.4|187
1610000700000|2021-01-07 06:25:00|16956.7|16952.7|16956.7|16952.7|16956.7|16952.7|16956.7|16952.7|37
1610001000000|2021-01-07 06:30:00|16959.8|16955.8|16950.4|16946.4|16959.8|16955.8|16950.4|16946.4|189
1610001300000|2021-01-07 06:35:00|16947.3|16943.3|16950.4|16946.4|16950.4|16946.4|16947.3|16943.3|170
1610001600000|2021-01-07 06:40:00|16953.6|16949.6|16959.8|16955.8|16959.8|16955.8|16953.6|16949.6|208
1610001900000|2021-01-07 06:45:00|16956.7|16952.7|16941.1|16937.1|16956.7|16952.7|16937.9|16933.9|1552
1610002200000|2021-01-07 06:50:00|16937.9|16933.9|16941.1|16937.1|16941.1|16937.1|16937.9|16933.9|499
1610002500000|2021-01-07 06:55:00|16937.9|16933.9|16937.9|16933.9|16937.9|16933.9|16937.9|16933.9|285
1610002800000|2021-01-07 07:00:00|16934.8|16930.8|16928.6|16924.6|16934.8|16930.8|16925.4|16921.4|1124
1610003100000|2021-01-07 07:05:00|16925.4|16921.4|16931.7|16927.7|16931.7|16927.7|16925.4|16921.4|298
1610003400000|2021-01-07 07:10:00|16933.3|16929.3|16928.6|16924.6|16934.8|16930.8|16928.6|16924.6|420
1610003700000|2021-01-07 07:15:00|16925.4|16921.4|16925.4|16921.4|16928.6|16924.6|16925.4|16921.4|243
1610004000000|2021-01-07 07:20:00|16928.6|16924.6|16922.3|16918.3|16928.6|16924.6|16922.3|16918.3|242
1610004300000|2021-01-07 07:25:00|16925.4|16921.4|16922.3|16918.3|16925.4|16921.4|16919.2|16915.2|1542
1610004600000|2021-01-07 07:30:00|16919.2|16915.2|16919.2|16915.2|16922.3|16918.3|16916.1|16912.1|752
1610004900000|2021-01-07 07:35:00|16916.1|16912.1|16916.1|16912.1|16916.1|16912.1|16906.7|16902.7|1173
1610005200000|2021-01-07 07:40:00|16919.2|16915.2|16916.1|16912.1|16919.2|16915.2|16909.8|16905.8|1016
1610005500000|2021-01-07 07:45:00|16919.2|16915.2|16919.2|16915.2|16919.2|16915.2|16916.1|16912.1|650
1610005800000|2021-01-07 07:50:00|16922.3|16918.3|16919.2|16915.2|16922.3|16918.3|16916.1|16912.1|358
1610006100000|2021-01-07 07:55:00|16916.1|16912.1|16919.2|16915.2|16922.3|16918.3|16916.1|16912.1|148
1610006400000|2021-01-07 08:00:00|16922.3|16918.3|16925.4|16921.4|16925.4|16921.4|16919.2|16915.2|604
1610006700000|2021-01-07 08:05:00|16927|16923|16928.6|16924.6|16931.7|16927.7|16925.4|16921.4|1082
1610007000000|2021-01-07 08:10:00|16931.7|16927.7|16931.7|16927.7|16934.8|16930.8|16928.6|16924.6|805
1610007300000|2021-01-07 08:15:00|16928.6|16924.6|16925.4|16921.4|16931.7|16927.7|16919.2|16915.2|1018
1610007600000|2021-01-07 08:20:00|16922.3|16918.3|16922.3|16918.3|16928.6|16924.6|16919.2|16915.2|964
1610007900000|2021-01-07 08:25:00|16919.2|16915.2|16912.9|16908.9|16919.2|16915.2|16912.9|16908.9|508
1610008200000|2021-01-07 08:30:00|16916.1|16912.1|16922.3|16918.3|16922.3|16918.3|16916.1|16912.1|388
1610008500000|2021-01-07 08:35:00|16925.4|16921.4|16919.2|16915.2|16925.4|16921.4|16916.1|16912.1|437
1610008800000|2021-01-07 08:40:00|16922.3|16918.3|16922.3|16918.3|16922.3|16918.3|16919.2|16915.2|293
1610009100000|2021-01-07 08:45:00|16925.4|16921.4|16922.3|16918.3|16925.4|16921.4|16919.2|16915.2|379
1610009400000|2021-01-07 08:50:00|16925.4|16921.4|16931.7|16927.7|16934.8|16930.8|16925.4|16921.4|463
1610009700000|2021-01-07 08:55:00|16934.8|16930.8|16934.8|16930.8|16934.8|16930.8|16928.6|16924.6|334
1610010000000|2021-01-07 09:00:00|16931.7|16927.7|16931.7|16927.7|16934.8|16930.8|16928.6|16924.6|674
1610010300000|2021-01-07 09:05:00|16928.6|16924.6|16937.9|16933.9|16941.1|16937.1|16928.6|16924.6|1265
1610010600000|2021-01-07 09:10:00|16941.1|16937.1|16944.2|16940.2|16944.2|16940.2|16937.9|16933.9|619
1610010900000|2021-01-07 09:15:00|16947.3|16943.3|16937.9|16933.9|16947.3|16943.3|16937.9|16933.9|1035
1610011200000|2021-01-07 09:20:00|16941.1|16937.1|16934.8|16930.8|16941.1|16937.1|16934.8|16930.8|449
1610011500000|2021-01-07 09:25:00|16937.9|16933.9|16934.8|16930.8|16937.9|16933.9|16931.7|16927.7|231
1610011800000|2021-01-07 09:30:00|16937.9|16933.9|16941.1|16937.1|16941.1|16937.1|16934.8|16930.8|377
1610012100000|2021-01-07 09:35:00|16937.9|16933.9|16947.3|16943.3|16947.3|16943.3|16937.9|16933.9|687
1610012400000|2021-01-07 09:40:00|16950.4|16946.4|16950.4|16946.4|16953.6|16949.6|16947.3|16943.3|502
1610012700000|2021-01-07 09:45:00|16953.6|16949.6|16950.4|16946.4|16953.6|16949.6|16950.4|16946.4|371
1610013000000|2021-01-07 09:50:00|16947.3|16943.3|16947.3|16943.3|16950.4|16946.4|16947.3|16943.3|386
1610013300000|2021-01-07 09:55:00|16944.2|16940.2|16944.2|16940.2|16944.2|16940.2|16941.1|16937.1|712
1610013600000|2021-01-07 10:00:00|16947.3|16943.3|16953.6|16949.6|16956.7|16952.7|16947.3|16943.3|794
1610013900000|2021-01-07 10:05:00|16956.7|16952.7|16962.9|16958.9|16962.9|16958.9|16956.7|16952.7|442
1610014200000|2021-01-07 10:10:00|16966.1|16962.1|16959.8|16955.8|16966.1|16962.1|16956.7|16952.7|662
1610014500000|2021-01-07 10:15:00|16956.7|16952.7|16956.7|16952.7|16959.8|16955.8|16953.6|16949.6|341
1610014800000|2021-01-07 10:20:00|16959.8|16955.8|16959.8|16955.8|16959.8|16955.8|16956.7|16952.7|101
1610015100000|2021-01-07 10:25:00|16962.9|16958.9|16962.9|16958.9|16966.1|16962.1|16959.8|16955.8|583
1610015400000|2021-01-07 10:30:00|16959.8|16955.8|16962.9|16958.9|16962.9|16958.9|16959.8|16955.8|172
1610015700000|2021-01-07 10:35:00|||||||||57
1610016000000|2021-01-07 10:40:00|16959.8|16955.8|16962.9|16958.9|16966.1|16962.1|16959.8|16955.8|153
1610016300000|2021-01-07 10:45:00|16966.1|16962.1|16969.2|16965.2|16969.2|16965.2|16962.9|16958.9|342
1610016600000|2021-01-07 10:50:00|16972.3|16968.3|16975.4|16971.4|16975.4|16971.4|16969.2|16965.2|648
1610016900000|2021-01-07 10:55:00|16972.3|16968.3|16975.4|16971.4|16975.4|16971.4|16967.6|16963.6|375
1610017200000|2021-01-07 11:00:00|16972.3|16968.3|16975.4|16971.4|16975.4|16971.4|16969.2|16965.2|317
1610017500000|2021-01-07 11:05:00|16972.3|16968.3|16972.3|16968.3|16975.4|16971.4|16972.3|16968.3|147
1610017800000|2021-01-07 11:10:00|16975.4|16971.4|16975.4|16971.4|16975.4|16971.4|16972.3|16968.3|279
1610018100000|2021-01-07 11:15:00|16973.9|16969.9|16975.4|16971.4|16975.4|16971.4|16969.2|16965.2|388
1610018400000|2021-01-07 11:20:00|16978.6|16974.6|16981.7|16977.7|16981.7|16977.7|16975.4|16971.4|351
1610018700000|2021-01-07 11:25:00|16984.8|16980.8|16987.9|16983.9|16987.9|16983.9|16984.8|16980.8|674
1610019000000|2021-01-07 11:30:00|16984.8|16980.8|16987.9|16983.9|16987.9|16983.9|16984.8|16980.8|391
1610019300000|2021-01-07 11:35:00|16991.1|16987.1|16987.9|16983.9|16991.1|16987.1|16981.7|16977.7|452
1610019600000|2021-01-07 11:40:00|16981.7|16977.7|16981.7|16977.7|16981.7|16977.7|16981.7|16977.7|144
1610019900000|2021-01-07 11:45:00|16978.6|16974.6|16972.3|16968.3|16978.6|16974.6|16972.3|16968.3|478
1610020200000|2021-01-07 11:50:00|16975.4|16971.4|16972.3|16968.3|16975.4|16971.4|16972.3|16968.3|301
1610020500000|2021-01-07 11:55:00|16969.2|16965.2|16972.3|16968.3|16972.3|16968.3|16969.2|16965.2|257
1610020800000|2021-01-07 12:00:00|16975.4|16971.4|16969.2|16965.2|16975.4|16971.4|16966.1|16962.1|539
1610021100000|2021-01-07 12:05:00|16966.1|16962.1|16969.2|16965.2|16969.2|16965.2|16966.1|16962.1|439
1610021400000|2021-01-07 12:10:00|16972.3|16968.3|16969.2|16965.2|16972.3|16968.3|16966.1|16962.1|380
1610021700000|2021-01-07 12:15:00|16966.1|16962.1|16956.7|16952.7|16969.2|16965.2|16956.7|16952.7|779
1610022000000|2021-01-07 12:20:00|16953.6|16949.6|16956.7|16952.7|16959.8|16955.8|16953.6|16949.6|1049
1610022300000|2021-01-07 12:25:00|16958.3|16954.3|16953.6|16949.6|16959.8|16955.8|16947.3|16943.3|801
1610022600000|2021-01-07 12:30:00|16950.4|16946.4|16947.3|16943.3|16953.6|16949.6|16941.1|16937.1|768
1610022900000|2021-01-07 12:35:00|16950.4|16946.4|16944.2|16940.2|16950.4|16946.4|16941.1|16937.1|435
1610023200000|2021-01-07 12:40:00|16947.3|16943.3|16944.2|16940.2|16950.4|16946.4|16937.9|16933.9|1161
1610023500000|2021-01-07 12:45:00|16945.8|16941.8|16944.2|16940.2|16947.3|16943.3|16941.1|16937.1|711
1610023800000|2021-01-07 12:50:00|16947.3|16943.3|16941.1|16937.1|16947.3|16943.3|16934.8|16930.8|549
1610024100000|2021-01-07 12:55:00|16937.9|16933.9|16937.9|16933.9|16937.9|16933.9|16931.7|16927.7|654
1610024400000|2021-01-07 13:00:00|16941.1|16937.1|16947.3|16943.3|16950.4|16946.4|16941.1|16937.1|687
1610024700000|2021-01-07 13:05:00|16944.2|16940.2|16944.2|16940.2|16944.2|16940.2|16944.2|16940.2|139
1610025000000|2021-01-07 13:10:00|16941.1|16937.1|16934.8|16930.8|16944.2|16940.2|16934.8|16930.8|1081
1610025300000|2021-01-07 13:15:00|16937.9|16933.9|16941.1|16937.1|16941.1|16937.1|16931.7|16927.7|1036
1610025600000|2021-01-07 13:20:00|16937.9|16933.9|16934.8|16930.8|16937.9|16933.9|16922.3|16918.3|2102
1610025900000|2021-01-07 13:25:00|16931.7|16927.7|16937.9|16933.9|16937.9|16933.9|16931.7|16927.7|636
1610026200000|2021-01-07 13:30:00|16941.1|16937.1|16931.7|16927.7|16950.4|16946.4|16931.7|16927.7|1385
1610026500000|2021-01-07 13:35:00|16934.8|16930.8|16934.8|16930.8|16937.9|16933.9|16931.7|16927.7|532
1610026800000|2021-01-07 13:40:00|16931.7|16927.7|16925.4|16921.4|16931.7|16927.7|16922.3|16918.3|1570
1610027100000|2021-01-07 13:45:00|16922.3|16918.3|16928.6|16924.6|16928.6|16924.6|16919.2|16915.2|1402
1610027400000|2021-01-07 13:50:00|16925.4|16921.4|16928.6|16924.6|16931.7|16927.7|16922.3|16918.3|2375
1610027700000|2021-01-07 13:55:00|16927|16923|16919.2|16915.2|16928.6|16924.6|16912.9|16908.9|1551
1610028000000|2021-01-07 14:00:00|16922.3|16918.3|16919.2|16915.2|16922.3|16918.3|16912.9|16908.9|1280
1610028300000|2021-01-07 14:05:00|16917.6|16913.6|16906.7|16902.7|16919.2|16915.2|16906.7|16902.7|795
1610028600000|2021-01-07 14:10:00|16909.8|16905.8|16909.8|16905.8|16912.9|16908.9|16906.7|16902.7|1322
1610028900000|2021-01-07 14:15:00|16906.7|16902.7|16903.6|16899.6|16909.8|16905.8|16897.3|16893.3|3383
1610029200000|2021-01-07 14:20:00|16900.4|16896.4|16900.4|16896.4|16906.7|16902.7|16891.1|16887.1|2518
1610029500000|2021-01-07 14:25:00|16897.3|16893.3|16900.4|16896.4|16900.4|16896.4|16887.9|16883.9|3121
1610029800000|2021-01-07 14:30:00|16897.3|16893.3|16909.8|16905.8|16912.9|16908.9|16897.3|16893.3|2246
1610030100000|2021-01-07 14:35:00|16906.7|16902.7|16903.6|16899.6|16909.8|16905.8|16900.4|16896.4|1681
1610030400000|2021-01-07 14:40:00|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|16903.6|16899.6|1018
1610030700000|2021-01-07 14:45:00|16903.6|16899.6|16909.8|16905.8|16909.8|16905.8|16900.4|16896.4|1827
1610031000000|2021-01-07 14:50:00|16912.9|16908.9|16922.3|16918.3|16922.3|16918.3|16912.9|16908.9|1938
1610031300000|2021-01-07 14:55:00|16919.2|16915.2|16916.1|16912.1|16919.2|16915.2|16916.1|16912.1|1826
1610031600000|2021-01-07 15:00:00|16912.9|16908.9|16906.7|16902.7|16922.3|16918.3|16906.7|16902.7|3271
1610031900000|2021-01-07 15:05:00|16905.1|16901.1|16897.3|16893.3|16912.9|16908.9|16894.2|16890.2|2751
1610032200000|2021-01-07 15:10:00|16894.2|16890.2|16887.9|16883.9|16900.4|16896.4|16884.8|16880.8|2655
1610032500000|2021-01-07 15:15:00|16891.1|16887.1|16887.9|16883.9|16894.2|16890.2|16884.8|16880.8|2080
1610032800000|2021-01-07 15:20:00|16884.8|16880.8|16884.8|16880.8|16887.9|16883.9|16878.6|16874.6|1693
1610033100000|2021-01-07 15:25:00|16881.7|16877.7|16894.2|16890.2|16897.3|16893.3|16881.7|16877.7|1539
1610033400000|2021-01-07 15:30:00|16891.1|16887.1|16881.7|16877.7|16894.2|16890.2|16878.6|16874.6|2510
1610033700000|2021-01-07 15:35:00|16884.8|16880.8|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|1501
1610034000000|2021-01-07 15:40:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|1246
1610034300000|2021-01-07 15:45:00|16884.8|16880.8|16883.3|16879.3|16887.9|16883.9|16878.6|16874.6|1833
1610034600000|2021-01-07 15:50:00|16881.7|16877.7|16884.8|16880.8|16884.8|16880.8|16878.6|16874.6|1272
1610034900000|2021-01-07 15:55:00|16881.7|16877.7|16878.6|16874.6|16884.8|16880.8|16878.6|16874.6|1297
1610035200000|2021-01-07 16:00:00|16875.4|16871.4|16875.4|16871.4|16884.8|16880.8|16875.4|16871.4|1796
1610035500000|2021-01-07 16:05:00|16878.6|16874.6|16887.9|16883.9|16887.9|16883.9|16878.6|16874.6|1488
1610035800000|2021-01-07 16:10:00|16891.1|16887.1|16887.9|16883.9|16894.2|16890.2|16887.9|16883.9|1564
1610036100000|2021-01-07 16:15:00|16891.1|16887.1|16891.1|16887.1|16894.2|16890.2|16887.9|16883.9|991
1610036400000|2021-01-07 16:20:00|16887.9|16883.9|16872.3|16868.3|16887.9|16883.9|16869.2|16865.2|3742
1610036700000|2021-01-07 16:25:00|16875.4|16871.4|16884.8|16880.8|16884.8|16880.8|16872.3|16868.3|1713
1610037000000|2021-01-07 16:30:00|16887.9|16883.9|16894.2|16890.2|16894.2|16890.2|16884.8|16880.8|1629
1610037300000|2021-01-07 16:35:00|16897.3|16893.3|16897.3|16893.3|16900.4|16896.4|16894.2|16890.2|1905
1610037600000|2021-01-07 16:40:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16900.4|16896.4|965
1610037900000|2021-01-07 16:45:00|16902|16898|16906.7|16902.7|16909.8|16905.8|16902|16898|1160
1610038200000|2021-01-07 16:50:00|16909.8|16905.8|16912.9|16908.9|16912.9|16908.9|16906.7|16902.7|1156
1610038500000|2021-01-07 16:55:00|16909.8|16905.8|16900.4|16896.4|16912.9|16908.9|16900.4|16896.4|868
1610038800000|2021-01-07 17:00:00|16903.6|16899.6|16897.3|16893.3|16903.6|16899.6|16894.2|16890.2|1095
1610039100000|2021-01-07 17:05:00|16894.2|16890.2|16891.1|16887.1|16897.3|16893.3|16891.1|16887.1|226
1610039400000|2021-01-07 17:10:00|16887.9|16883.9|16887.9|16883.9|16891.1|16887.1|16884.8|16880.8|852
1610039700000|2021-01-07 17:15:00|16891.1|16887.1|16894.2|16890.2|16894.2|16890.2|16887.9|16883.9|503
1610040000000|2021-01-07 17:20:00|16891.1|16887.1|16887.9|16883.9|16894.2|16890.2|16884.8|16880.8|736
1610040300000|2021-01-07 17:25:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|1171
1610040600000|2021-01-07 17:30:00|16881.7|16877.7|16887.9|16883.9|16887.9|16883.9|16881.7|16877.7|1134
1610040900000|2021-01-07 17:35:00|16891.1|16887.1|16900.4|16896.4|16908.3|16904.3|16891.1|16887.1|957
1610041200000|2021-01-07 17:40:00|16897.3|16893.3|16900.4|16896.4|16903.6|16899.6|16897.3|16893.3|511
1610041500000|2021-01-07 17:45:00|16903.6|16899.6|16897.3|16893.3|16903.6|16899.6|16897.3|16893.3|669
1610041800000|2021-01-07 17:50:00|16900.4|16896.4|16903.6|16899.6|16903.6|16899.6|16897.3|16893.3|565
1610042100000|2021-01-07 17:55:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16897.3|16893.3|665
1610042400000|2021-01-07 18:00:00|16897.3|16893.3|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|312
1610042700000|2021-01-07 18:05:00|16902|16898|16897.3|16893.3|16903.6|16899.6|16897.3|16893.3|857
1610043000000|2021-01-07 18:10:00|16894.2|16890.2|16900.4|16896.4|16900.4|16896.4|16894.2|16890.2|812
1610043300000|2021-01-07 18:15:00|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|16891.1|16887.1|993
1610043600000|2021-01-07 18:20:00|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|293
1610043900000|2021-01-07 18:25:00|16897.3|16893.3|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|407
1610044200000|2021-01-07 18:30:00|16894.2|16890.2|16891.1|16887.1|16897.3|16893.3|16891.1|16887.1|583
1610044500000|2021-01-07 18:35:00|16894.2|16890.2|16897.3|16893.3|16900.4|16896.4|16894.2|16890.2|316
1610044800000|2021-01-07 18:40:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16897.3|16893.3|798
1610045100000|2021-01-07 18:45:00|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|16900.4|16896.4|891
1610045400000|2021-01-07 18:50:00|16906.7|16902.7|16906.7|16902.7|16909.8|16905.8|16903.6|16899.6|837
1610045700000|2021-01-07 18:55:00|16909.8|16905.8|16912.9|16908.9|16912.9|16908.9|16909.8|16905.8|120
1610046000000|2021-01-07 19:00:00|16909.8|16905.8|16909.8|16905.8|16912.9|16908.9|16909.8|16905.8|647
1610046300000|2021-01-07 19:05:00|16912.9|16908.9|16909.8|16905.8|16912.9|16908.9|16906.7|16902.7|364
1610046600000|2021-01-07 19:10:00|16906.7|16902.7|16909.8|16905.8|16909.8|16905.8|16906.7|16902.7|597
1610046900000|2021-01-07 19:15:00|16906.7|16902.7|16903.6|16899.6|16909.8|16905.8|16903.6|16899.6|1198
1610047200000|2021-01-07 19:20:00|16906.7|16902.7|16903.6|16899.6|16909.8|16905.8|16903.6|16899.6|660
1610047500000|2021-01-07 19:25:00|16906.7|16902.7|16916.1|16912.1|16916.1|16912.1|16906.7|16902.7|804
1610047800000|2021-01-07 19:30:00|16912.9|16908.9|16916.1|16912.1|16919.2|16915.2|16912.9|16908.9|1237
1610048100000|2021-01-07 19:35:00|16912.9|16908.9|16919.2|16915.2|16922.3|16918.3|16909.8|16905.8|1247
1610048400000|2021-01-07 19:40:00|16922.3|16918.3|16922.3|16918.3|16925.4|16921.4|16919.2|16915.2|1413
1610048700000|2021-01-07 19:45:00|16919.2|16915.2|16919.2|16915.2|16919.2|16915.2|16916.1|16912.1|923
1610049000000|2021-01-07 19:50:00|16917.6|16913.6|16922.3|16918.3|16922.3|16918.3|16916.1|16912.1|898
1610049300000|2021-01-07 19:55:00|16925.4|16921.4|16922.3|16918.3|16928.6|16924.6|16922.3|16918.3|2250
1610049600000|2021-01-07 20:00:00|16925.4|16921.4|16909.8|16905.8|16925.4|16921.4|16909.8|16905.8|2029
1610049900000|2021-01-07 20:05:00|16906.7|16902.7|16906.7|16902.7|16909.8|16905.8|16903.6|16899.6|831
1610050200000|2021-01-07 20:10:00|16903.6|16899.6|16909.8|16905.8|16916.1|16912.1|16903.6|16899.6|977
1610050500000|2021-01-07 20:15:00|16911.4|16907.4|16912.9|16908.9|16912.9|16908.9|16909.8|16905.8|728
1610050800000|2021-01-07 20:20:00|16916.1|16912.1|16912.9|16908.9|16916.1|16912.1|16912.9|16908.9|532
1610051100000|2021-01-07 20:25:00|16916.1|16912.1|16916.1|16912.1|16916.1|16912.1|16912.9|16908.9|914
1610051400000|2021-01-07 20:30:00|16912.9|16908.9|16912.9|16908.9|16916.1|16912.1|16909.8|16905.8|530
1610051700000|2021-01-07 20:35:00|16916.1|16912.1|16912.9|16908.9|16916.1|16912.1|16912.9|16908.9|309
1610052000000|2021-01-07 20:40:00|16909.8|16905.8|16912.9|16908.9|16912.9|16908.9|16909.8|16905.8|311
1610052300000|2021-01-07 20:45:00|16909.8|16905.8|16916.1|16912.1|16916.1|16912.1|16909.8|16905.8|911
1610052600000|2021-01-07 20:50:00|16912.9|16908.9|16912.9|16908.9|16912.9|16908.9|16909.8|16905.8|376
1610052900000|2021-01-07 20:55:00|16909.8|16905.8|16909.8|16905.8|16916.1|16912.1|16909.8|16905.8|1002
1610053200000|2021-01-07 21:00:00|16906.7|16902.7|16912.9|16908.9|16912.9|16908.9|16906.7|16902.7|710
1610053500000|2021-01-07 21:05:00|16909.8|16905.8|16903.6|16899.6|16909.8|16905.8|16903.6|16899.6|257
1610053800000|2021-01-07 21:10:00|16906.7|16902.7|16903.6|16899.6|16906.7|16902.7|16903.6|16899.6|407
1610054100000|2021-01-07 21:15:00|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|16903.6|16899.6|499
1610054400000|2021-01-07 21:20:00|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|211
1610054700000|2021-01-07 21:25:00|16900.4|16896.4|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|581
1610055000000|2021-01-07 21:30:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|496
1610055300000|2021-01-07 21:35:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|494
1610055600000|2021-01-07 21:40:00|16894.2|16890.2|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|472
1610055900000|2021-01-07 21:45:00|16900.4|16896.4|16903.6|16899.6|16906.7|16902.7|16900.4|16896.4|1141
1610056200000|2021-01-07 21:50:00|16900.4|16896.4|16906.7|16902.7|16906.7|16902.7|16900.4|16896.4|1227
1610056500000|2021-01-07 21:55:00|16903.6|16899.6|16900.4|16896.4|16903.6|16899.6|16900.4|16896.4|508
1610060400000|2021-01-07 23:00:00|16903.6|16899.6|16906.7|16902.7|16912.9|16908.9|16903.6|16899.6|544
1610060700000|2021-01-07 23:05:00|16908.3|16904.3|16906.7|16902.7|16909.8|16905.8|16906.7|16902.7|19
1610061000000|2021-01-07 23:10:00|16909.8|16905.8|16909.8|16905.8|16909.8|16905.8|16909.8|16905.8|52
1610061300000|2021-01-07 23:15:00|16911.4|16907.4|16909.8|16905.8|16911.4|16907.4|16909.8|16905.8|83
1610061600000|2021-01-07 23:20:00|16906.7|16902.7|16909.8|16905.8|16909.8|16905.8|16906.7|16902.7|119
1610061900000|2021-01-07 23:25:00|16911.4|16907.4|16912.9|16908.9|16912.9|16908.9|16911.4|16907.4|103
1610062200000|2021-01-07 23:30:00|16916.1|16912.1|16909.8|16905.8|16916.1|16912.1|16909.8|16905.8|445
1610062500000|2021-01-07 23:35:00|||||||||57
1610062800000|2021-01-07 23:40:00|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|31
1610063100000|2021-01-07 23:45:00|16903.6|16899.6|16903.6|16899.6|16906.7|16902.7|16903.6|16899.6|128
1610063400000|2021-01-07 23:50:00|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|191
1610063700000|2021-01-07 23:55:00|16908.3|16904.3|16906.7|16902.7|16909.8|16905.8|16906.7|16902.7|43
1610064000000|2021-01-08 00:00:00|16905.1|16901.1|16909.8|16905.8|16909.8|16905.8|16902|16898|126
1610064300000|2021-01-08 00:05:00|16908.3|16904.3|16906.7|16902.7|16908.3|16904.3|16906.7|16902.7|121
1610064600000|2021-01-08 00:10:00|16909.8|16905.8|16900.4|16896.4|16909.8|16905.8|16900.4|16896.4|289
1610064900000|2021-01-08 00:15:00|16903.6|16899.6|16900.4|16896.4|16903.6|16899.6|16900.4|16896.4|48
1610065200000|2021-01-08 00:20:00|16903.6|16899.6|16897.3|16893.3|16903.6|16899.6|16897.3|16893.3|116
1610065500000|2021-01-08 00:25:00|16894.2|16890.2|16891.1|16887.1|16894.2|16890.2|16891.1|16887.1|205
1610065800000|2021-01-08 00:30:00|16887.9|16883.9|16884.8|16880.8|16891.1|16887.1|16884.8|16880.8|546
1610066100000|2021-01-08 00:35:00|||||||||19
1610066400000|2021-01-08 00:40:00|16881.7|16877.7|16881.7|16877.7|16883.3|16879.3|16881.7|16877.7|189
1610066700000|2021-01-08 00:45:00|16884.8|16880.8|16875.4|16871.4|16884.8|16880.8|16875.4|16871.4|508
1610067000000|2021-01-08 00:50:00|16878.6|16874.6|16875.4|16871.4|16878.6|16874.6|16872.3|16868.3|434
1610067300000|2021-01-08 00:55:00|16873.9|16869.9|16872.3|16868.3|16875.4|16871.4|16869.2|16865.2|395
1610067600000|2021-01-08 01:00:00|16869.2|16865.2|16869.2|16865.2|16872.3|16868.3|16869.2|16865.2|124
1610067900000|2021-01-08 01:05:00|16872.3|16868.3|16878.6|16874.6|16878.6|16874.6|16872.3|16868.3|295
1610068200000|2021-01-08 01:10:00|16877|16873|16872.3|16868.3|16878.6|16874.6|16872.3|16868.3|409
1610068500000|2021-01-08 01:15:00|16869.2|16865.2|16869.2|16865.2|16872.3|16868.3|16869.2|16865.2|281
1610068800000|2021-01-08 01:20:00|16872.3|16868.3|16866.1|16862.1|16872.3|16868.3|16866.1|16862.1|199
1610069100000|2021-01-08 01:25:00|16869.2|16865.2|16872.3|16868.3|16872.3|16868.3|16866.1|16862.1|393
1610069400000|2021-01-08 01:30:00|16875.4|16871.4|16869.2|16865.2|16875.4|16871.4|16866.1|16862.1|511
1610069700000|2021-01-08 01:35:00|16872.3|16868.3|16869.2|16865.2|16872.3|16868.3|16869.2|16865.2|256
1610070000000|2021-01-08 01:40:00|16872.3|16868.3|16869.2|16865.2|16872.3|16868.3|16866.1|16862.1|215
1610070300000|2021-01-08 01:45:00|16866.1|16862.1|16872.3|16868.3|16872.3|16868.3|16866.1|16862.1|346
1610070600000|2021-01-08 01:50:00|16870.8|16866.8|16869.2|16865.2|16870.8|16866.8|16869.2|16865.2|105
1610070900000|2021-01-08 01:55:00|16866.1|16862.1|16869.2|16865.2|16872.3|16868.3|16866.1|16862.1|164
1610071200000|2021-01-08 02:00:00|16867.6|16863.6|16869.2|16865.2|16869.2|16865.2|16867.6|16863.6|93
1610071500000|2021-01-08 02:05:00|16867.6|16863.6|16866.1|16862.1|16869.2|16865.2|16866.1|16862.1|232
1610071800000|2021-01-08 02:10:00|16862.9|16858.9|16866.1|16862.1|16866.1|16862.1|16862.9|16858.9|75
1610072100000|2021-01-08 02:15:00|16862.9|16858.9|16856.7|16852.7|16862.9|16858.9|16853.6|16849.6|649
1610072400000|2021-01-08 02:20:00|16853.6|16849.6|16856.7|16852.7|16859.8|16855.8|16853.6|16849.6|310
1610072700000|2021-01-08 02:25:00|16855.1|16851.1|16859.8|16855.8|16859.8|16855.8|16855.1|16851.1|228
1610073000000|2021-01-08 02:30:00|16858.3|16854.3|16853.6|16849.6|16859.8|16855.8|16853.6|16849.6|100
1610073300000|2021-01-08 02:35:00|16856.7|16852.7|16856.7|16852.7|16856.7|16852.7|16853.6|16849.6|63
1610073600000|2021-01-08 02:40:00|16853.6|16849.6|16853.6|16849.6|16853.6|16849.6|16853.6|16849.6|193
1610073900000|2021-01-08 02:45:00|16850.4|16846.4|16850.4|16846.4|16853.6|16849.6|16850.4|16846.4|250
1610074200000|2021-01-08 02:50:00|16852|16848|16853.6|16849.6|16853.6|16849.6|16852|16848|380
1610074500000|2021-01-08 02:55:00|16856.7|16852.7|16856.7|16852.7|16859.8|16855.8|16853.6|16849.6|381
1610074800000|2021-01-08 03:00:00|16853.6|16849.6|16856.7|16852.7|16856.7|16852.7|16853.6|16849.6|199
1610075100000|2021-01-08 03:05:00|||||||||30
1610075400000|2021-01-08 03:10:00|16853.6|16849.6|16853.6|16849.6|16853.6|16849.6|16853.6|16849.6|111
1610075700000|2021-01-08 03:15:00|||||||||41
1610076000000|2021-01-08 03:20:00|16855.1|16851.1|16853.6|16849.6|16855.1|16851.1|16853.6|16849.6|161
1610076300000|2021-01-08 03:25:00|16856.7|16852.7|16850.4|16846.4|16856.7|16852.7|16850.4|16846.4|319
1610076600000|2021-01-08 03:30:00|16853.6|16849.6|16853.6|16849.6|16853.6|16849.6|16853.6|16849.6|195
1610076900000|2021-01-08 03:35:00|||||||||18
1610077200000|2021-01-08 03:40:00|||||||||15
1610077500000|2021-01-08 03:45:00|16850.4|16846.4|16853.6|16849.6|16853.6|16849.6|16850.4|16846.4|246
1610077800000|2021-01-08 03:50:00|||||||||6
1610078100000|2021-01-08 03:55:00|16850.4|16846.4|16853.6|16849.6|16853.6|16849.6|16850.4|16846.4|119
1610078400000|2021-01-08 04:00:00|16850.4|16846.4|16853.6|16849.6|16853.6|16849.6|16850.4|16846.4|128
1610078700000|2021-01-08 04:05:00|16856.7|16852.7|16856.7|16852.7|16856.7|16852.7|16853.6|16849.6|371
1610079000000|2021-01-08 04:10:00|16859.8|16855.8|16856.7|16852.7|16859.8|16855.8|16856.7|16852.7|185
1610079300000|2021-01-08 04:15:00|16853.6|16849.6|16856.7|16852.7|16856.7|16852.7|16853.6|16849.6|98
1610079600000|2021-01-08 04:20:00|||||||||6
1610079900000|2021-01-08 04:25:00|16859.8|16855.8|16859.8|16855.8|16859.8|16855.8|16859.8|16855.8|80
1610080200000|2021-01-08 04:30:00|||||||||275
1610080500000|2021-01-08 04:35:00|16856.7|16852.7|16856.7|16852.7|16859.8|16855.8|16856.7|16852.7|97
1610080800000|2021-01-08 04:40:00|||||||||14
1610081100000|2021-01-08 04:45:00|16853.6|16849.6|16853.6|16849.6|16853.6|16849.6|16850.4|16846.4|26
1610081400000|2021-01-08 04:50:00|16856.7|16852.7|16856.7|16852.7|16858.3|16854.3|16856.7|16852.7|130
1610081700000|2021-01-08 04:55:00|||||||||8
1610082000000|2021-01-08 05:00:00|||||||||25
1610082300000|2021-01-08 05:05:00|||||||||15
1610082600000|2021-01-08 05:10:00|16853.6|16849.6|16853.6|16849.6|16856.7|16852.7|16853.6|16849.6|60
1610082900000|2021-01-08 05:15:00|16850.4|16846.4|16853.6|16849.6|16853.6|16849.6|16850.4|16846.4|204
1610083200000|2021-01-08 05:20:00|||||||||28
1610083500000|2021-01-08 05:25:00|16850.4|16846.4|16853.6|16849.6|16853.6|16849.6|16850.4|16846.4|151
1610083800000|2021-01-08 05:30:00|16850.4|16846.4|16850.4|16846.4|16853.6|16849.6|16850.4|16846.4|112
1610084100000|2021-01-08 05:35:00|16853.6|16849.6|16850.4|16846.4|16853.6|16849.6|16850.4|16846.4|48
1610084400000|2021-01-08 05:40:00|16853.6|16849.6|16853.6|16849.6|16853.6|16849.6|16852|16848|50
1610084700000|2021-01-08 05:45:00|16850.4|16846.4|16853.6|16849.6|16853.6|16849.6|16850.4|16846.4|98
1610085000000|2021-01-08 05:50:00|16856.7|16852.7|16856.7|16852.7|16859.8|16855.8|16853.6|16849.6|626
1610085300000|2021-01-08 05:55:00|16859.8|16855.8|16856.7|16852.7|16859.8|16855.8|16856.7|16852.7|127
1610085600000|2021-01-08 06:00:00|16859.8|16855.8|16859.8|16855.8|16859.8|16855.8|16856.7|16852.7|157
1610085900000|2021-01-08 06:05:00|16856.7|16852.7|16856.7|16852.7|16856.7|16852.7|16856.7|16852.7|31
1610086200000|2021-01-08 06:10:00|||||||||196
1610086500000|2021-01-08 06:15:00|16853.6|16849.6|16856.7|16852.7|16856.7|16852.7|16853.6|16849.6|116
1610086800000|2021-01-08 06:20:00|16858.3|16854.3|16859.8|16855.8|16859.8|16855.8|16856.7|16852.7|118
1610087100000|2021-01-08 06:25:00|16856.7|16852.7|16856.7|16852.7|16859.8|16855.8|16856.7|16852.7|69
1610087400000|2021-01-08 06:30:00|16859.8|16855.8|16862.9|16858.9|16862.9|16858.9|16859.8|16855.8|365
1610087700000|2021-01-08 06:35:00|16864.5|16860.5|16866.1|16862.1|16869.2|16865.2|16862.9|16858.9|302
1610088000000|2021-01-08 06:40:00|16869.2|16865.2|16869.2|16865.2|16869.2|16865.2|16866.1|16862.1|136
1610088300000|2021-01-08 06:45:00|16866.1|16862.1|16869.2|16865.2|16869.2|16865.2|16866.1|16862.1|215
1610088600000|2021-01-08 06:50:00|16866.1|16862.1|16866.1|16862.1|16869.2|16865.2|16862.9|16858.9|154
1610088900000|2021-01-08 06:55:00|16869.2|16865.2|16869.2|16865.2|16869.2|16865.2|16866.1|16862.1|186
1610089200000|2021-01-08 07:00:00|16866.1|16862.1|16872.3|16868.3|16872.3|16868.3|16866.1|16862.1|406
1610089500000|2021-01-08 07:05:00|16873.9|16869.9|16875.4|16871.4|16875.4|16871.4|16869.2|16865.2|295
1610089800000|2021-01-08 07:10:00|16872.3|16868.3|16872.3|16868.3|16872.3|16868.3|16872.3|16868.3|95
1610090100000|2021-01-08 07:15:00|16875.4|16871.4|16880.1|16876.1|16881.7|16877.7|16875.4|16871.4|380
1610090400000|2021-01-08 07:20:00|16881.7|16877.7|16884.8|16880.8|16884.8|16880.8|16875.4|16871.4|463
1610090700000|2021-01-08 07:25:00|16887.9|16883.9|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|388
1610091000000|2021-01-08 07:30:00|16881.7|16877.7|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|337
1610091300000|2021-01-08 07:35:00|16881.7|16877.7|16887.9|16883.9|16887.9|16883.9|16881.7|16877.7|176
1610091600000|2021-01-08 07:40:00|16884.8|16880.8|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|349
1610091900000|2021-01-08 07:45:00|16881.7|16877.7|16875.4|16871.4|16881.7|16877.7|16875.4|16871.4|383
1610092200000|2021-01-08 07:50:00|16878.6|16874.6|16875.4|16871.4|16881.7|16877.7|16875.4|16871.4|504
1610092500000|2021-01-08 07:55:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|230
1610092800000|2021-01-08 08:00:00|16881.7|16877.7|16884.8|16880.8|16887.9|16883.9|16878.6|16874.6|743
1610093100000|2021-01-08 08:05:00|16887.9|16883.9|16887.9|16883.9|16891.1|16887.1|16884.8|16880.8|386
1610093400000|2021-01-08 08:10:00|16891.1|16887.1|16897.3|16893.3|16897.3|16893.3|16887.9|16883.9|477
1610093700000|2021-01-08 08:15:00|16894.2|16890.2|16887.9|16883.9|16894.2|16890.2|16884.8|16880.8|702
1610094000000|2021-01-08 08:20:00|16884.8|16880.8|16887.9|16883.9|16891.1|16887.1|16884.8|16880.8|353
1610094300000|2021-01-08 08:25:00|16891.1|16887.1|16884.8|16880.8|16894.2|16890.2|16884.8|16880.8|249
1610094600000|2021-01-08 08:30:00|16887.9|16883.9|16887.9|16883.9|16891.1|16887.1|16884.8|16880.8|241
1610094900000|2021-01-08 08:35:00|16884.8|16880.8|16891.1|16887.1|16891.1|16887.1|16884.8|16880.8|269
1610095200000|2021-01-08 08:40:00|16887.9|16883.9|16887.9|16883.9|16891.1|16887.1|16884.8|16880.8|203
1610095500000|2021-01-08 08:45:00|16891.1|16887.1|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|335
1610095800000|2021-01-08 08:50:00|16884.8|16880.8|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|220
1610096100000|2021-01-08 08:55:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|172
1610096400000|2021-01-08 09:00:00|16887.9|16883.9|16897.3|16893.3|16897.3|16893.3|16887.9|16883.9|180
1610096700000|2021-01-08 09:05:00|16900.4|16896.4|16900.4|16896.4|16906.7|16902.7|16897.3|16893.3|1507
1610097000000|2021-01-08 09:10:00|16897.3|16893.3|16903.6|16899.6|16903.6|16899.6|16897.3|16893.3|394
1610097300000|2021-01-08 09:15:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16897.3|16893.3|515
1610097600000|2021-01-08 09:20:00|16903.6|16899.6|16909.8|16905.8|16909.8|16905.8|16900.4|16896.4|247
1610097900000|2021-01-08 09:25:00|16906.7|16902.7|16906.7|16902.7|16909.8|16905.8|16902|16898|388
1610098200000|2021-01-08 09:30:00|16903.6|16899.6|16903.6|16899.6|16906.7|16902.7|16903.6|16899.6|308
1610098500000|2021-01-08 09:35:00|16906.7|16902.7|16909.8|16905.8|16912.9|16908.9|16903.6|16899.6|457
1610098800000|2021-01-08 09:40:00|16912.9|16908.9|16912.9|16908.9|16916.1|16912.1|16909.8|16905.8|220
1610099100000|2021-01-08 09:45:00|16916.1|16912.1|16916.1|16912.1|16916.1|16912.1|16909.8|16905.8|538
1610099400000|2021-01-08 09:50:00|16912.9|16908.9|16916.1|16912.1|16916.1|16912.1|16912.9|16908.9|342
1610099700000|2021-01-08 09:55:00|16912.9|16908.9|16909.8|16905.8|16916.1|16912.1|16909.8|16905.8|273
1610100000000|2021-01-08 10:00:00|16912.9|16908.9|16912.9|16908.9|16916.1|16912.1|16909.8|16905.8|323
1610100300000|2021-01-08 10:05:00|16916.1|16912.1|16919.2|16915.2|16919.2|16915.2|16916.1|16912.1|187
1610100600000|2021-01-08 10:10:00|16916.1|16912.1|16916.1|16912.1|16919.2|16915.2|16916.1|16912.1|206
1610100900000|2021-01-08 10:15:00|16914.5|16910.5|16916.1|16912.1|16919.2|16915.2|16914.5|16910.5|122
1610101200000|2021-01-08 10:20:00|16914.5|16910.5|16912.9|16908.9|16914.5|16910.5|16906.7|16902.7|1023
1610101500000|2021-01-08 10:25:00|16916.1|16912.1|16916.1|16912.1|16916.1|16912.1|16912.9|16908.9|459
1610101800000|2021-01-08 10:30:00|16912.9|16908.9|16906.7|16902.7|16912.9|16908.9|16906.7|16902.7|260
1610102100000|2021-01-08 10:35:00|16903.6|16899.6|16903.6|16899.6|16905.1|16901.1|16902|16898|315
1610102400000|2021-01-08 10:40:00|16906.7|16902.7|16909.8|16905.8|16909.8|16905.8|16906.7|16902.7|191
1610102700000|2021-01-08 10:45:00|16906.7|16902.7|16906.7|16902.7|16909.8|16905.8|16906.7|16902.7|99
1610103000000|2021-01-08 10:50:00|16903.6|16899.6|16903.6|16899.6|16906.7|16902.7|16903.6|16899.6|261
1610103300000|2021-01-08 10:55:00|16906.7|16902.7|16903.6|16899.6|16906.7|16902.7|16903.6|16899.6|428
1610103600000|2021-01-08 11:00:00|16906.7|16902.7|16903.6|16899.6|16906.7|16902.7|16903.6|16899.6|52
1610103900000|2021-01-08 11:05:00|16906.7|16902.7|16903.6|16899.6|16906.7|16902.7|16903.6|16899.6|185
1610104200000|2021-01-08 11:10:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16900.4|16896.4|495
1610104500000|2021-01-08 11:15:00|16897.3|16893.3|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|333
1610104800000|2021-01-08 11:20:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|133
1610105100000|2021-01-08 11:25:00|16891.1|16887.1|16891.1|16887.1|16894.2|16890.2|16887.9|16883.9|370
1610105400000|2021-01-08 11:30:00|16894.2|16890.2|16897.3|16893.3|16897.3|16893.3|16891.1|16887.1|834
1610105700000|2021-01-08 11:35:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|560
1610106000000|2021-01-08 11:40:00|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|46
1610106300000|2021-01-08 11:45:00|||||||||49
1610106600000|2021-01-08 11:50:00|16894.2|16890.2|16897.3|16893.3|16897.3|16893.3|16891.1|16887.1|268
1610106900000|2021-01-08 11:55:00|16900.4|16896.4|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|296
1610107200000|2021-01-08 12:00:00|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|101
1610107500000|2021-01-08 12:05:00|16903.6|16899.6|16906.7|16902.7|16906.7|16902.7|16903.6|16899.6|869
1610107800000|2021-01-08 12:10:00|16903.6|16899.6|16903.6|16899.6|16906.7|16902.7|16900.4|16896.4|480
1610108100000|2021-01-08 12:15:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16897.3|16893.3|510
1610108400000|2021-01-08 12:20:00|16902|16898|16903.6|16899.6|16906.7|16902.7|16900.4|16896.4|443
1610108700000|2021-01-08 12:25:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16900.4|16896.4|518
1610109000000|2021-01-08 12:30:00|16895.8|16891.8|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|199
1610109300000|2021-01-08 12:35:00|16900.4|16896.4|16897.3|16893.3|16903.6|16899.6|16897.3|16893.3|1161
1610109600000|2021-01-08 12:40:00|16894.2|16890.2|16891.1|16887.1|16897.3|16893.3|16887.9|16883.9|1299
1610109900000|2021-01-08 12:45:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16891.1|16887.1|885
1610110200000|2021-01-08 12:50:00|16891.1|16887.1|16891.1|16887.1|16894.2|16890.2|16891.1|16887.1|524
1610110500000|2021-01-08 12:55:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16891.1|16887.1|828
1610110800000|2021-01-08 13:00:00|16891.1|16887.1|16887.9|16883.9|16900.4|16896.4|16887.9|16883.9|1109
1610111100000|2021-01-08 13:05:00|16891.1|16887.1|16891.1|16887.1|16894.2|16890.2|16887.9|16883.9|886
1610111400000|2021-01-08 13:10:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16887.9|16883.9|883
1610111700000|2021-01-08 13:15:00|16897.3|16893.3|16900.4|16896.4|16903.6|16899.6|16897.3|16893.3|1135
1610112000000|2021-01-08 13:20:00|16903.6|16899.6|16900.4|16896.4|16906.7|16902.7|16897.3|16893.3|1645
1610112300000|2021-01-08 13:25:00|16903.6|16899.6|16903.6|16899.6|16906.7|16902.7|16897.3|16893.3|2342
1610112600000|2021-01-08 13:30:00|16900.4|16896.4|16878.6|16874.6|16922.3|16918.3|16850.4|16846.4|7309
1610112900000|2021-01-08 13:35:00|16880.1|16876.1|16891.1|16887.1|16891.1|16887.1|16878.6|16874.6|2708
1610113200000|2021-01-08 13:40:00|16894.2|16890.2|16900.4|16896.4|16900.4|16896.4|16887.9|16883.9|2235
1610113500000|2021-01-08 13:45:00|16897.3|16893.3|16912.9|16908.9|16916.1|16912.1|16897.3|16893.3|2867
1610113800000|2021-01-08 13:50:00|16916.1|16912.1|16928.6|16924.6|16934.8|16930.8|16912.9|16908.9|4003
1610114100000|2021-01-08 13:55:00|16931.7|16927.7|16931.7|16927.7|16934.8|16930.8|16925.4|16921.4|2987
1610114400000|2021-01-08 14:00:00|16937.9|16933.9|16903.6|16899.6|16941.1|16937.1|16903.6|16899.6|5228
1610114700000|2021-01-08 14:05:00|16906.7|16902.7|16897.3|16893.3|16906.7|16902.7|16891.1|16887.1|2525
1610115000000|2021-01-08 14:10:00|16900.4|16896.4|16906.7|16902.7|16906.7|16902.7|16894.2|16890.2|1174
1610115300000|2021-01-08 14:15:00|16903.6|16899.6|16894.2|16890.2|16906.7|16902.7|16894.2|16890.2|1026
1610115600000|2021-01-08 14:20:00|16891.1|16887.1|16875.4|16871.4|16894.2|16890.2|16875.4|16871.4|1976
1610115900000|2021-01-08 14:25:00|16872.3|16868.3|16875.4|16871.4|16881.7|16877.7|16866.1|16862.1|2131
1610116200000|2021-01-08 14:30:00|16872.3|16868.3|16875.4|16871.4|16878.6|16874.6|16866.1|16862.1|3681
1610116500000|2021-01-08 14:35:00|16872.3|16868.3|16878.6|16874.6|16878.6|16874.6|16869.2|16865.2|1774
1610116800000|2021-01-08 14:40:00|16875.4|16871.4|16866.1|16862.1|16884.8|16880.8|16866.1|16862.1|2016
1610117100000|2021-01-08 14:45:00|16869.2|16865.2|16872.3|16868.3|16872.3|16868.3|16866.1|16862.1|1949
1610117400000|2021-01-08 14:50:00|16875.4|16871.4|16884.8|16880.8|16887.9|16883.9|16875.4|16871.4|2912
1610117700000|2021-01-08 14:55:00|16881.7|16877.7|16884.8|16880.8|16887.9|16883.9|16881.7|16877.7|1029
1610118000000|2021-01-08 15:00:00|16881.7|16877.7|16869.2|16865.2|16881.7|16877.7|16869.2|16865.2|1676
1610118300000|2021-01-08 15:05:00|16866.1|16862.1|16872.3|16868.3|16875.4|16871.4|16859.8|16855.8|2471
1610118600000|2021-01-08 15:10:00|16875.4|16871.4|16869.2|16865.2|16875.4|16871.4|16869.2|16865.2|1693
1610118900000|2021-01-08 15:15:00|16872.3|16868.3|16856.7|16852.7|16872.3|16868.3|16844.2|16840.2|3359
1610119200000|2021-01-08 15:20:00|16859.8|16855.8|16859.8|16855.8|16859.8|16855.8|16847.3|16843.3|2005
1610119500000|2021-01-08 15:25:00|16856.7|16852.7|16862.9|16858.9|16862.9|16858.9|16850.4|16846.4|2555
1610119800000|2021-01-08 15:30:00|16866.1|16862.1|16869.2|16865.2|16872.3|16868.3|16859.8|16855.8|1653
1610120100000|2021-01-08 15:35:00|16872.3|16868.3|16869.2|16865.2|16872.3|16868.3|16866.1|16862.1|1227
1610120400000|2021-01-08 15:40:00|16866.1|16862.1|16869.2|16865.2|16872.3|16868.3|16866.1|16862.1|1319
1610120700000|2021-01-08 15:45:00|16872.3|16868.3|16872.3|16868.3|16878.6|16874.6|16869.2|16865.2|1449
1610121000000|2021-01-08 15:50:00|16870.8|16866.8|16869.2|16865.2|16872.3|16868.3|16866.1|16862.1|1461
1610121300000|2021-01-08 15:55:00|16866.1|16862.1|16869.2|16865.2|16872.3|16868.3|16862.9|16858.9|1511
1610121600000|2021-01-08 16:00:00|16870.8|16866.8|16866.1|16862.1|16872.3|16868.3|16866.1|16862.1|1394
1610121900000|2021-01-08 16:05:00|16862.9|16858.9|16844.2|16840.2|16862.9|16858.9|16844.2|16840.2|2193
1610122200000|2021-01-08 16:10:00|16847.3|16843.3|16831.7|16827.7|16847.3|16843.3|16825.4|16821.4|4811
1610122500000|2021-01-08 16:15:00|16828.6|16824.6|16844.2|16840.2|16859.8|16855.8|16828.6|16824.6|5806
1610122800000|2021-01-08 16:20:00|16841.1|16837.1|16837.9|16833.9|16847.3|16843.3|16837.9|16833.9|3235
1610123100000|2021-01-08 16:25:00|16834.8|16830.8|16828.6|16824.6|16834.8|16830.8|16828.6|16824.6|1594
1610123400000|2021-01-08 16:30:00|16831.7|16827.7|16844.2|16840.2|16844.2|16840.2|16828.6|16824.6|1884
1610123700000|2021-01-08 16:35:00|16847.3|16843.3|16847.3|16843.3|16856.7|16852.7|16844.2|16840.2|2699
1610124000000|2021-01-08 16:40:00|16848.9|16844.9|16844.2|16840.2|16850.4|16846.4|16841.1|16837.1|2403
1610124300000|2021-01-08 16:45:00|16847.3|16843.3|16844.2|16840.2|16847.3|16843.3|16841.1|16837.1|1097
1610124600000|2021-01-08 16:50:00|16842.6|16838.6|16850.4|16846.4|16850.4|16846.4|16842.6|16838.6|1125
1610124900000|2021-01-08 16:55:00|16853.6|16849.6|16847.3|16843.3|16856.7|16852.7|16844.2|16840.2|1532
1610125200000|2021-01-08 17:00:00|16844.2|16840.2|16850.4|16846.4|16856.7|16852.7|16844.2|16840.2|1413
1610125500000|2021-01-08 17:05:00|16853.6|16849.6|16844.2|16840.2|16853.6|16849.6|16844.2|16840.2|1619
1610125800000|2021-01-08 17:10:00|16841.1|16837.1|16841.1|16837.1|16847.3|16843.3|16841.1|16837.1|527
1610126100000|2021-01-08 17:15:00|16844.2|16840.2|16831.7|16827.7|16844.2|16840.2|16831.7|16827.7|2016
1610126400000|2021-01-08 17:20:00|16834.8|16830.8|16834.8|16830.8|16834.8|16830.8|16828.6|16824.6|1083
1610126700000|2021-01-08 17:25:00|16831.7|16827.7|16825.4|16821.4|16834.8|16830.8|16825.4|16821.4|725
1610127000000|2021-01-08 17:30:00|16822.3|16818.3|16831.7|16827.7|16831.7|16827.7|16819.2|16815.2|1984
1610127300000|2021-01-08 17:35:00|16834.8|16830.8|16828.6|16824.6|16834.8|16830.8|16825.4|16821.4|1132
1610127600000|2021-01-08 17:40:00|16831.7|16827.7|16844.2|16840.2|16847.3|16843.3|16831.7|16827.7|1661
1610127900000|2021-01-08 17:45:00|16847.3|16843.3|16856.7|16852.7|16862.9|16858.9|16844.2|16840.2|1908
1610128200000|2021-01-08 17:50:00|16859.8|16855.8|16856.7|16852.7|16859.8|16855.8|16853.6|16849.6|1166
1610128500000|2021-01-08 17:55:00|16853.6|16849.6|16847.3|16843.3|16856.7|16852.7|16847.3|16843.3|1862
1610128800000|2021-01-08 18:00:00|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|16841.1|16837.1|1735
1610129100000|2021-01-08 18:05:00|16847.3|16843.3|16850.4|16846.4|16850.4|16846.4|16847.3|16843.3|1501
1610129400000|2021-01-08 18:10:00|16847.3|16843.3|16866.1|16862.1|16869.2|16865.2|16847.3|16843.3|1641
1610129700000|2021-01-08 18:15:00|16869.2|16865.2|16869.2|16865.2|16872.3|16868.3|16862.9|16858.9|2650
1610130000000|2021-01-08 18:20:00|16866.1|16862.1|16875.4|16871.4|16881.7|16877.7|16866.1|16862.1|3619
1610130300000|2021-01-08 18:25:00|16878.6|16874.6|16872.3|16868.3|16878.6|16874.6|16869.2|16865.2|932
1610130600000|2021-01-08 18:30:00|16878.6|16874.6|16881.7|16877.7|16881.7|16877.7|16875.4|16871.4|2255
1610130900000|2021-01-08 18:35:00|16878.6|16874.6|16881.7|16877.7|16894.2|16890.2|16878.6|16874.6|2581
1610131200000|2021-01-08 18:40:00|16884.8|16880.8|16894.2|16890.2|16906.7|16902.7|16884.8|16880.8|3377
1610131500000|2021-01-08 18:45:00|16897.3|16893.3|16891.1|16887.1|16897.3|16893.3|16887.9|16883.9|1927
1610131800000|2021-01-08 18:50:00|16894.2|16890.2|16884.8|16880.8|16900.4|16896.4|16884.8|16880.8|1886
1610132100000|2021-01-08 18:55:00|16887.9|16883.9|16887.9|16883.9|16891.1|16887.1|16884.8|16880.8|2669
1610132400000|2021-01-08 19:00:00|16884.8|16880.8|16878.6|16874.6|16887.9|16883.9|16875.4|16871.4|2679
1610132700000|2021-01-08 19:05:00|16875.4|16871.4|16872.3|16868.3|16881.7|16877.7|16872.3|16868.3|1266
1610133000000|2021-01-08 19:10:00|16869.2|16865.2|16872.3|16868.3|16875.4|16871.4|16869.2|16865.2|1436
1610133300000|2021-01-08 19:15:00|16875.4|16871.4|16875.4|16871.4|16878.6|16874.6|16872.3|16868.3|1077
1610133600000|2021-01-08 19:20:00|16878.6|16874.6|16884.8|16880.8|16887.9|16883.9|16875.4|16871.4|1431
1610133900000|2021-01-08 19:25:00|16887.9|16883.9|16881.7|16877.7|16887.9|16883.9|16878.6|16874.6|841
1610134200000|2021-01-08 19:30:00|16884.8|16880.8|16887.9|16883.9|16891.1|16887.1|16881.7|16877.7|1012
1610134500000|2021-01-08 19:35:00|16891.1|16887.1|16884.8|16880.8|16891.1|16887.1|16884.8|16880.8|1215
1610134800000|2021-01-08 19:40:00|16881.7|16877.7|16887.9|16883.9|16891.1|16887.1|16881.7|16877.7|1054
1610135100000|2021-01-08 19:45:00|16884.8|16880.8|16881.7|16877.7|16887.9|16883.9|16881.7|16877.7|638
1610135400000|2021-01-08 19:50:00|16878.6|16874.6|16887.9|16883.9|16887.9|16883.9|16878.6|16874.6|712
1610135700000|2021-01-08 19:55:00|16884.8|16880.8|16875.4|16871.4|16891.1|16887.1|16875.4|16871.4|2831
1610136000000|2021-01-08 20:00:00|16872.3|16868.3|16859.8|16855.8|16875.4|16871.4|16853.6|16849.6|4233
1610136300000|2021-01-08 20:05:00|16856.7|16852.7|16847.3|16843.3|16856.7|16852.7|16847.3|16843.3|1449
1610136600000|2021-01-08 20:10:00|16844.2|16840.2|16844.2|16840.2|16847.3|16843.3|16841.1|16837.1|1408
1610136900000|2021-01-08 20:15:00|16841.1|16837.1|16856.7|16852.7|16856.7|16852.7|16837.9|16833.9|1251
1610137200000|2021-01-08 20:20:00|16859.8|16855.8|16853.6|16849.6|16859.8|16855.8|16853.6|16849.6|735
1610137500000|2021-01-08 20:25:00|16850.4|16846.4|16853.6|16849.6|16856.7|16852.7|16850.4|16846.4|852
1610137800000|2021-01-08 20:30:00|16856.7|16852.7|16859.8|16855.8|16859.8|16855.8|16856.7|16852.7|544
1610138100000|2021-01-08 20:35:00|16856.7|16852.7|16862.9|16858.9|16866.1|16862.1|16856.7|16852.7|836
1610138400000|2021-01-08 20:40:00|16866.1|16862.1|16859.8|16855.8|16866.1|16862.1|16859.8|16855.8|728
1610138700000|2021-01-08 20:45:00|16862.9|16858.9|16869.2|16865.2|16869.2|16865.2|16862.9|16858.9|742
1610139000000|2021-01-08 20:50:00|16866.1|16862.1|16862.9|16858.9|16866.1|16862.1|16862.9|16858.9|921
1610139300000|2021-01-08 20:55:00|16866.1|16862.1|16866.1|16862.1|16866.1|16862.1|16859.8|16855.8|748
1610139600000|2021-01-08 21:00:00|16862.9|16858.9|16853.6|16849.6|16862.9|16858.9|16853.6|16849.6|565
1610139900000|2021-01-08 21:05:00|16856.7|16852.7|16856.7|16852.7|16859.8|16855.8|16853.6|16849.6|677
1610140200000|2021-01-08 21:10:00|||||||||72
1610140500000|2021-01-08 21:15:00|16859.8|16855.8|16859.8|16855.8|16859.8|16855.8|16859.8|16855.8|216
1610140800000|2021-01-08 21:20:00|16856.7|16852.7|16859.8|16855.8|16859.8|16855.8|16856.7|16852.7|267
1610141100000|2021-01-08 21:25:00|16856.7|16852.7|16853.6|16849.6|16859.8|16855.8|16850.4|16846.4|608
1610141400000|2021-01-08 21:30:00|16850.4|16846.4|16847.3|16843.3|16853.6|16849.6|16847.3|16843.3|563
1610141700000|2021-01-08 21:35:00|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|414
1610142000000|2021-01-08 21:40:00|16847.3|16843.3|16850.4|16846.4|16850.4|16846.4|16847.3|16843.3|202
1610142300000|2021-01-08 21:45:00|16853.6|16849.6|16850.4|16846.4|16853.6|16849.6|16847.3|16843.3|585
1610142600000|2021-01-08 21:50:00|16847.3|16843.3|16850.4|16846.4|16850.4|16846.4|16847.3|16843.3|363
1610142900000|2021-01-08 21:55:00|16848.9|16844.9|16850.4|16846.4|16850.4|16846.4|16847.3|16843.3|417
1610319600000|2021-01-10 23:00:00|16841.1|16837.1|16828.6|16824.6|16859.8|16855.8|16825.4|16821.4|1327
1610319900000|2021-01-10 23:05:00|16830.1|16826.1|16822.3|16818.3|16830.1|16826.1|16809.8|16805.8|961
1610320200000|2021-01-10 23:10:00|16825.4|16821.4|16819.2|16815.2|16825.4|16821.4|16816.1|16812.1|635
1610320500000|2021-01-10 23:15:00|16822.3|16818.3|16828.6|16824.6|16828.6|16824.6|16822.3|16818.3|256
1610320800000|2021-01-10 23:20:00|16831.7|16827.7|16833.3|16829.3|16834.8|16830.8|16828.6|16824.6|379
1610321100000|2021-01-10 23:25:00|16834.8|16830.8|16837.9|16833.9|16837.9|16833.9|16831.7|16827.7|125
1610321400000|2021-01-10 23:30:00|16839.5|16835.5|16841.1|16837.1|16841.1|16837.1|16837.9|16833.9|110
1610321700000|2021-01-10 23:35:00|16844.2|16840.2|16841.1|16837.1|16844.2|16840.2|16841.1|16837.1|169
1610322000000|2021-01-10 23:40:00|16842.6|16838.6|16850.4|16846.4|16850.4|16846.4|16841.1|16837.1|201
1610322300000|2021-01-10 23:45:00|16847.3|16843.3|16847.3|16843.3|16847.3|16843.3|16847.3|16843.3|97
1610322600000|2021-01-10 23:50:00|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|16848.9|16844.9|51
1610322900000|2021-01-10 23:55:00|16852|16848|16850.4|16846.4|16855.1|16851.1|16850.4|16846.4|256
1610323200000|2021-01-11 00:00:00|16847.3|16843.3|16841.1|16837.1|16847.3|16843.3|16837.9|16833.9|221
1610323500000|2021-01-11 00:05:00|16844.2|16840.2|16850.4|16846.4|16850.4|16846.4|16841.1|16837.1|180
1610323800000|2021-01-11 00:10:00|16847.3|16843.3|16841.1|16837.1|16850.4|16846.4|16841.1|16837.1|146
1610324100000|2021-01-11 00:15:00|16844.2|16840.2|16841.1|16837.1|16844.2|16840.2|16841.1|16837.1|114
1610324400000|2021-01-11 00:20:00|16842.6|16838.6|16844.2|16840.2|16844.2|16840.2|16841.1|16837.1|105
1610324700000|2021-01-11 00:25:00|||||||||33
1610325000000|2021-01-11 00:30:00|16841.1|16837.1|16844.2|16840.2|16844.2|16840.2|16841.1|16837.1|145
1610325300000|2021-01-11 00:35:00|16841.1|16837.1|16847.3|16843.3|16847.3|16843.3|16841.1|16837.1|104
1610325600000|2021-01-11 00:40:00|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|64
1610325900000|2021-01-11 00:45:00|16847.3|16843.3|16844.2|16840.2|16848.9|16844.9|16844.2|16840.2|94
1610326200000|2021-01-11 00:50:00|16845.8|16841.8|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|28
1610326500000|2021-01-11 00:55:00|16844.2|16840.2|16853.6|16849.6|16853.6|16849.6|16844.2|16840.2|186
1610326800000|2021-01-11 01:00:00|||||||||98
1610327100000|2021-01-11 01:05:00|||||||||32
1610327400000|2021-01-11 01:10:00|16850.4|16846.4|16847.3|16843.3|16850.4|16846.4|16847.3|16843.3|167
1610327700000|2021-01-11 01:15:00|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|16847.3|16843.3|125
1610328000000|2021-01-11 01:20:00|16847.3|16843.3|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|159
1610328300000|2021-01-11 01:25:00|16844.2|16840.2|16842.6|16838.6|16844.2|16840.2|16841.1|16837.1|173
1610328600000|2021-01-11 01:30:00|16844.2|16840.2|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|137
1610328900000|2021-01-11 01:35:00|16850.4|16846.4|16852|16848|16853.6|16849.6|16850.4|16846.4|303
1610329200000|2021-01-11 01:40:00|16850.4|16846.4|16847.3|16843.3|16850.4|16846.4|16847.3|16843.3|63
1610329500000|2021-01-11 01:45:00|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|34
1610329800000|2021-01-11 01:50:00|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|16837.9|16833.9|121
1610330100000|2021-01-11 01:55:00|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|16841.1|16837.1|77
1610330400000|2021-01-11 02:00:00|16847.3|16843.3|16853.6|16849.6|16853.6|16849.6|16847.3|16843.3|179
1610330700000|2021-01-11 02:05:00|16850.4|16846.4|16856.7|16852.7|16856.7|16852.7|16850.4|16846.4|312
1610331000000|2021-01-11 02:10:00|16853.6|16849.6|16853.6|16849.6|16853.6|16849.6|16853.6|16849.6|136
1610331300000|2021-01-11 02:15:00|16855.1|16851.1|16856.7|16852.7|16856.7|16852.7|16853.6|16849.6|83
1610331600000|2021-01-11 02:20:00|16853.6|16849.6|16850.4|16846.4|16856.7|16852.7|16850.4|16846.4|214
1610331900000|2021-01-11 02:25:00|16853.6|16849.6|16853.6|16849.6|16853.6|16849.6|16850.4|16846.4|64
1610332200000|2021-01-11 02:30:00|16852|16848|16850.4|16846.4|16853.6|16849.6|16850.4|16846.4|41
1610332500000|2021-01-11 02:35:00|||||||||154
1610332800000|2021-01-11 02:40:00|16853.6|16849.6|16850.4|16846.4|16853.6|16849.6|16850.4|16846.4|87
1610333100000|2021-01-11 02:45:00|||||||||46
1610333400000|2021-01-11 02:50:00|||||||||87
1610333700000|2021-01-11 02:55:00|16853.6|16849.6|16841.1|16837.1|16853.6|16849.6|16841.1|16837.1|220
1610334000000|2021-01-11 03:00:00|16844.2|16840.2|16847.3|16843.3|16850.4|16846.4|16844.2|16840.2|191
1610334300000|2021-01-11 03:05:00|16845.8|16841.8|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|41
1610334600000|2021-01-11 03:10:00|16845.8|16841.8|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|156
1610334900000|2021-01-11 03:15:00|16844.2|16840.2|16844.2|16840.2|16847.3|16843.3|16841.1|16837.1|99
1610335200000|2021-01-11 03:20:00|16845.8|16841.8|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|20
1610335500000|2021-01-11 03:25:00|16852|16848|16850.4|16846.4|16852|16848|16850.4|16846.4|181
1610335800000|2021-01-11 03:30:00|16847.3|16843.3|16844.2|16840.2|16847.3|16843.3|16844.2|16840.2|102
1610336100000|2021-01-11 03:35:00|16847.3|16843.3|16853.6|16849.6|16853.6|16849.6|16844.2|16840.2|273
1610336400000|2021-01-11 03:40:00|16850.4|16846.4|16853.6|16849.6|16853.6|16849.6|16850.4|16846.4|38
1610336700000|2021-01-11 03:45:00|16856.7|16852.7|16856.7|16852.7|16856.7|16852.7|16853.6|16849.6|64
1610337000000|2021-01-11 03:50:00|16853.6|16849.6|16853.6|16849.6|16853.6|16849.6|16853.6|16849.6|14
1610337300000|2021-01-11 03:55:00|||||||||2
1610337600000|2021-01-11 04:00:00|16856.7|16852.7|16856.7|16852.7|16856.7|16852.7|16856.7|16852.7|60
1610337900000|2021-01-11 04:05:00|||||||||20
1610338200000|2021-01-11 04:10:00|||||||||67
1610338500000|2021-01-11 04:15:00|||||||||6
1610338800000|2021-01-11 04:20:00|||||||||25
1610339100000|2021-01-11 04:25:00|16853.6|16849.6|16856.7|16852.7|16856.7|16852.7|16853.6|16849.6|52
1610339400000|2021-01-11 04:30:00|16859.8|16855.8|16856.7|16852.7|16859.8|16855.8|16856.7|16852.7|41
1610339700000|2021-01-11 04:35:00|||||||||18
1610340000000|2021-01-11 04:40:00|16859.8|16855.8|16859.8|16855.8|16859.8|16855.8|16858.3|16854.3|45
1610340300000|2021-01-11 04:45:00|16858.3|16854.3|16869.2|16865.2|16869.2|16865.2|16856.7|16852.7|299
1610340600000|2021-01-11 04:50:00|16872.3|16868.3|16869.2|16865.2|16872.3|16868.3|16869.2|16865.2|131
1610340900000|2021-01-11 04:55:00|||||||||66
1610341200000|2021-01-11 05:00:00|||||||||49
1610341500000|2021-01-11 05:05:00|||||||||268
1610341800000|2021-01-11 05:10:00|||||||||40
1610342100000|2021-01-11 05:15:00|||||||||245
1610342400000|2021-01-11 05:20:00|||||||||59
1610342700000|2021-01-11 05:25:00|||||||||21
1610343000000|2021-01-11 05:30:00|16872.3|16868.3|16869.2|16865.2|16872.3|16868.3|16869.2|16865.2|117
1610343300000|2021-01-11 05:35:00|||||||||31
1610343600000|2021-01-11 05:40:00|||||||||60
1610343900000|2021-01-11 05:45:00|||||||||12
1610344200000|2021-01-11 05:50:00|||||||||26
1610344500000|2021-01-11 05:55:00|||||||||20
1610344800000|2021-01-11 06:00:00|||||||||27
1610345100000|2021-01-11 06:05:00|16872.3|16868.3|16869.2|16865.2|16872.3|16868.3|16869.2|16865.2|260
1610345400000|2021-01-11 06:10:00|||||||||69
1610345700000|2021-01-11 06:15:00|||||||||77
1610346000000|2021-01-11 06:20:00|||||||||17
1610346300000|2021-01-11 06:25:00|||||||||4
1610346600000|2021-01-11 06:30:00|||||||||14
1610346900000|2021-01-11 06:35:00|16872.3|16868.3|16869.2|16865.2|16872.3|16868.3|16869.2|16865.2|123
1610347200000|2021-01-11 06:40:00|16870.8|16866.8|16875.4|16871.4|16875.4|16871.4|16870.8|16866.8|421
1610347500000|2021-01-11 06:45:00|16872.3|16868.3|16875.4|16871.4|16875.4|16871.4|16872.3|16868.3|229
1610347800000|2021-01-11 06:50:00|16877|16873|16878.6|16874.6|16881.7|16877.7|16875.4|16871.4|363
1610348100000|2021-01-11 06:55:00|16875.4|16871.4|16880.1|16876.1|16881.7|16877.7|16875.4|16871.4|158
1610348400000|2021-01-11 07:00:00|16878.6|16874.6|16887.9|16883.9|16887.9|16883.9|16878.6|16874.6|581
1610348700000|2021-01-11 07:05:00|16884.8|16880.8|16881.7|16877.7|16884.8|16880.8|16881.7|16877.7|148
1610349000000|2021-01-11 07:10:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|172
1610349300000|2021-01-11 07:15:00|16881.7|16877.7|16894.2|16890.2|16894.2|16890.2|16881.7|16877.7|897
1610349600000|2021-01-11 07:20:00|16891.1|16887.1|16884.8|16880.8|16891.1|16887.1|16884.8|16880.8|674
1610349900000|2021-01-11 07:25:00|16887.9|16883.9|16869.2|16865.2|16887.9|16883.9|16869.2|16865.2|463
1610350200000|2021-01-11 07:30:00|16872.3|16868.3|16875.4|16871.4|16875.4|16871.4|16869.2|16865.2|310
1610350500000|2021-01-11 07:35:00|16878.6|16874.6|16891.1|16887.1|16894.2|16890.2|16878.6|16874.6|999
1610350800000|2021-01-11 07:40:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16887.9|16883.9|511
1610351100000|2021-01-11 07:45:00|16897.3|16893.3|16884.8|16880.8|16897.3|16893.3|16884.8|16880.8|351
1610351400000|2021-01-11 07:50:00|16886.4|16882.4|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|152
1610351700000|2021-01-11 07:55:00|16891.1|16887.1|16894.2|16890.2|16897.3|16893.3|16891.1|16887.1|213
1610352000000|2021-01-11 08:00:00|16891.1|16887.1|16887.9|16883.9|16891.1|16887.1|16878.6|16874.6|592
1610352300000|2021-01-11 08:05:00|16884.8|16880.8|16878.6|16874.6|16884.8|16880.8|16872.3|16868.3|444
1610352600000|2021-01-11 08:10:00|16881.7|16877.7|16878.6|16874.6|16881.7|16877.7|16875.4|16871.4|214
1610352900000|2021-01-11 08:15:00|16881.7|16877.7|16869.2|16865.2|16881.7|16877.7|16866.1|16862.1|781
1610353200000|2021-01-11 08:20:00|16872.3|16868.3|16869.2|16865.2|16875.4|16871.4|16866.1|16862.1|461
1610353500000|2021-01-11 08:25:00|16872.3|16868.3|16875.4|16871.4|16878.6|16874.6|16872.3|16868.3|334
1610353800000|2021-01-11 08:30:00|16872.3|16868.3|16884.8|16880.8|16887.9|16883.9|16872.3|16868.3|581
1610354100000|2021-01-11 08:35:00|16881.7|16877.7|16878.6|16874.6|16881.7|16877.7|16869.2|16865.2|636
1610354400000|2021-01-11 08:40:00|16875.4|16871.4|16872.3|16868.3|16875.4|16871.4|16872.3|16868.3|566
1610354700000|2021-01-11 08:45:00|16869.2|16865.2|16869.2|16865.2|16869.2|16865.2|16866.1|16862.1|410
1610355000000|2021-01-11 08:50:00|16870.8|16866.8|16872.3|16868.3|16878.6|16874.6|16869.2|16865.2|408
1610355300000|2021-01-11 08:55:00|16875.4|16871.4|16869.2|16865.2|16875.4|16871.4|16866.1|16862.1|364
1610355600000|2021-01-11 09:00:00|16866.1|16862.1|16866.1|16862.1|16869.2|16865.2|16859.8|16855.8|484
1610355900000|2021-01-11 09:05:00|16864.5|16860.5|16862.9|16858.9|16869.2|16865.2|16859.8|16855.8|227
1610356200000|2021-01-11 09:10:00|16861.4|16857.4|16869.2|16865.2|16869.2|16865.2|16861.4|16857.4|187
1610356500000|2021-01-11 09:15:00|16866.1|16862.1|16875.4|16871.4|16878.6|16874.6|16866.1|16862.1|413
1610356800000|2021-01-11 09:20:00|16873.9|16869.9|16866.1|16862.1|16873.9|16869.9|16866.1|16862.1|319
1610357100000|2021-01-11 09:25:00|16869.2|16865.2|16869.2|16865.2|16872.3|16868.3|16869.2|16865.2|201
1610357400000|2021-01-11 09:30:00|16872.3|16868.3|16869.2|16865.2|16872.3|16868.3|16866.1|16862.1|275
1610357700000|2021-01-11 09:35:00|16870.8|16866.8|16872.3|16868.3|16872.3|16868.3|16869.2|16865.2|135
1610358000000|2021-01-11 09:40:00|16869.2|16865.2|16875.4|16871.4|16875.4|16871.4|16869.2|16865.2|251
1610358300000|2021-01-11 09:45:00|16878.6|16874.6|16878.6|16874.6|16881.7|16877.7|16875.4|16871.4|307
1610358600000|2021-01-11 09:50:00|16875.4|16871.4|16875.4|16871.4|16878.6|16874.6|16872.3|16868.3|342
1610358900000|2021-01-11 09:55:00|16872.3|16868.3|16878.6|16874.6|16878.6|16874.6|16872.3|16868.3|218
1610359200000|2021-01-11 10:00:00|16881.7|16877.7|16875.4|16871.4|16881.7|16877.7|16875.4|16871.4|254
1610359500000|2021-01-11 10:05:00|16878.6|16874.6|16875.4|16871.4|16878.6|16874.6|16872.3|16868.3|396
1610359800000|2021-01-11 10:10:00|16872.3|16868.3|16872.3|16868.3|16872.3|16868.3|16869.2|16865.2|287
1610360100000|2021-01-11 10:15:00|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|128
1610360400000|2021-01-11 10:20:00|16872.3|16868.3|16875.4|16871.4|16875.4|16871.4|16872.3|16868.3|292
1610360700000|2021-01-11 10:25:00|16872.3|16868.3|16869.2|16865.2|16872.3|16868.3|16869.2|16865.2|71
1610361000000|2021-01-11 10:30:00|16872.3|16868.3|16869.2|16865.2|16872.3|16868.3|16869.2|16865.2|156
1610361300000|2021-01-11 10:35:00|16872.3|16868.3|16869.2|16865.2|16872.3|16868.3|16869.2|16865.2|183
1610361600000|2021-01-11 10:40:00|16866.1|16862.1|16872.3|16868.3|16875.4|16871.4|16866.1|16862.1|232
1610361900000|2021-01-11 10:45:00|16869.2|16865.2|16875.4|16871.4|16878.6|16874.6|16869.2|16865.2|780
1610362200000|2021-01-11 10:50:00|16872.3|16868.3|16875.4|16871.4|16875.4|16871.4|16872.3|16868.3|93
1610362500000|2021-01-11 10:55:00|16872.3|16868.3|16872.3|16868.3|16872.3|16868.3|16869.2|16865.2|339
1610362800000|2021-01-11 11:00:00|16875.4|16871.4|16872.3|16868.3|16875.4|16871.4|16872.3|16868.3|83
1610363100000|2021-01-11 11:05:00|16875.4|16871.4|16878.6|16874.6|16878.6|16874.6|16872.3|16868.3|116
1610363400000|2021-01-11 11:10:00|16880.1|16876.1|16878.6|16874.6|16881.7|16877.7|16878.6|16874.6|405
1610363700000|2021-01-11 11:15:00|16875.4|16871.4|16878.6|16874.6|16881.7|16877.7|16875.4|16871.4|338
1610364000000|2021-01-11 11:20:00|16875.4|16871.4|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|234
1610364300000|2021-01-11 11:25:00|16881.7|16877.7|16881.7|16877.7|16887.9|16883.9|16878.6|16874.6|404
1610364600000|2021-01-11 11:30:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|350
1610364900000|2021-01-11 11:35:00|16887.9|16883.9|16881.7|16877.7|16887.9|16883.9|16881.7|16877.7|241
1610365200000|2021-01-11 11:40:00|16884.8|16880.8|16881.7|16877.7|16887.9|16883.9|16881.7|16877.7|366
1610365500000|2021-01-11 11:45:00|16878.6|16874.6|16884.8|16880.8|16887.9|16883.9|16878.6|16874.6|365
1610365800000|2021-01-11 11:50:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|116
1610366100000|2021-01-11 11:55:00|16884.8|16880.8|16884.8|16880.8|16887.9|16883.9|16881.7|16877.7|363
1610366400000|2021-01-11 12:00:00|16881.7|16877.7|16878.6|16874.6|16884.8|16880.8|16875.4|16871.4|551
1610366700000|2021-01-11 12:05:00|16880.1|16876.1|16884.8|16880.8|16884.8|16880.8|16878.6|16874.6|240
1610367000000|2021-01-11 12:10:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|239
1610367300000|2021-01-11 12:15:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|295
1610367600000|2021-01-11 12:20:00|16897.3|16893.3|16897.3|16893.3|16900.4|16896.4|16894.2|16890.2|542
1610367900000|2021-01-11 12:25:00|16894.2|16890.2|16891.1|16887.1|16897.3|16893.3|16891.1|16887.1|618
1610368200000|2021-01-11 12:30:00|16887.9|16883.9|16884.8|16880.8|16887.9|16883.9|16881.7|16877.7|510
1610368500000|2021-01-11 12:35:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|70
1610368800000|2021-01-11 12:40:00|16887.9|16883.9|16878.6|16874.6|16887.9|16883.9|16878.6|16874.6|554
1610369100000|2021-01-11 12:45:00|16875.4|16871.4|16869.2|16865.2|16878.6|16874.6|16869.2|16865.2|442
1610369400000|2021-01-11 12:50:00|16866.1|16862.1|16875.4|16871.4|16878.6|16874.6|16866.1|16862.1|510
1610369700000|2021-01-11 12:55:00|16877|16873|16875.4|16871.4|16878.6|16874.6|16872.3|16868.3|371
1610370000000|2021-01-11 13:00:00|16872.3|16868.3|16875.4|16871.4|16878.6|16874.6|16872.3|16868.3|477
1610370300000|2021-01-11 13:05:00|16872.3|16868.3|16875.4|16871.4|16878.6|16874.6|16872.3|16868.3|252
1610370600000|2021-01-11 13:10:00|16872.3|16868.3|16862.9|16858.9|16872.3|16868.3|16862.9|16858.9|477
1610370900000|2021-01-11 13:15:00|16859.8|16855.8|16856.7|16852.7|16862.9|16858.9|16853.6|16849.6|1145
1610371200000|2021-01-11 13:20:00|16859.8|16855.8|16847.3|16843.3|16859.8|16855.8|16841.1|16837.1|1762
1610371500000|2021-01-11 13:25:00|16850.4|16846.4|16856.7|16852.7|16856.7|16852.7|16847.3|16843.3|1135
1610371800000|2021-01-11 13:30:00|16853.6|16849.6|16866.1|16862.1|16866.1|16862.1|16853.6|16849.6|2121
1610372100000|2021-01-11 13:35:00|16869.2|16865.2|16872.3|16868.3|16875.4|16871.4|16866.1|16862.1|1115
1610372400000|2021-01-11 13:40:00|16875.4|16871.4|16878.6|16874.6|16881.7|16877.7|16869.2|16865.2|1919
1610372700000|2021-01-11 13:45:00|16875.4|16871.4|16881.7|16877.7|16881.7|16877.7|16872.3|16868.3|1184
1610373000000|2021-01-11 13:50:00|16878.6|16874.6|16884.8|16880.8|16887.9|16883.9|16878.6|16874.6|1040
1610373300000|2021-01-11 13:55:00|16887.9|16883.9|16881.7|16877.7|16900.4|16896.4|16881.7|16877.7|2152
1610373600000|2021-01-11 14:00:00|16884.8|16880.8|16875.4|16871.4|16887.9|16883.9|16875.4|16871.4|1330
1610373900000|2021-01-11 14:05:00|16878.6|16874.6|16862.9|16858.9|16881.7|16877.7|16862.9|16858.9|1538
1610374200000|2021-01-11 14:10:00|16859.8|16855.8|16856.7|16852.7|16862.9|16858.9|16850.4|16846.4|2046
1610374500000|2021-01-11 14:15:00|16853.6|16849.6|16856.7|16852.7|16859.8|16855.8|16847.3|16843.3|2119
1610374800000|2021-01-11 14:20:00|16853.6|16849.6|16853.6|16849.6|16856.7|16852.7|16850.4|16846.4|1399
1610375100000|2021-01-11 14:25:00|16856.7|16852.7|16841.1|16837.1|16856.7|16852.7|16841.1|16837.1|2033
1610375400000|2021-01-11 14:30:00|16837.9|16833.9|16825.4|16821.4|16837.9|16833.9|16816.1|16812.1|5394
1610375700000|2021-01-11 14:35:00|16828.6|16824.6|16831.7|16827.7|16834.8|16830.8|16822.3|16818.3|2230
1610376000000|2021-01-11 14:40:00|16834.8|16830.8|16828.6|16824.6|16834.8|16830.8|16828.6|16824.6|1339
1610376300000|2021-01-11 14:45:00|16831.7|16827.7|16816.1|16812.1|16831.7|16827.7|16816.1|16812.1|2265
1610376600000|2021-01-11 14:50:00|16819.2|16815.2|16812.9|16808.9|16822.3|16818.3|16812.9|16808.9|2283
1610376900000|2021-01-11 14:55:00|16809.8|16805.8|16819.2|16815.2|16822.3|16818.3|16809.8|16805.8|1293
1610377200000|2021-01-11 15:00:00|16822.3|16818.3|16819.2|16815.2|16828.6|16824.6|16816.1|16812.1|3812
1610377500000|2021-01-11 15:05:00|16816.1|16812.1|16819.2|16815.2|16822.3|16818.3|16816.1|16812.1|1041
1610377800000|2021-01-11 15:10:00|16822.3|16818.3|16831.7|16827.7|16831.7|16827.7|16819.2|16815.2|1334
1610378100000|2021-01-11 15:15:00|16834.8|16830.8|16831.7|16827.7|16841.1|16837.1|16828.6|16824.6|1496
1610378400000|2021-01-11 15:20:00|16828.6|16824.6|16831.7|16827.7|16831.7|16827.7|16825.4|16821.4|1049
1610378700000|2021-01-11 15:25:00|16834.8|16830.8|16831.7|16827.7|16834.8|16830.8|16825.4|16821.4|1808
1610379000000|2021-01-11 15:30:00|16828.6|16824.6|16834.8|16830.8|16841.1|16837.1|16828.6|16824.6|1466
1610379300000|2021-01-11 15:35:00|16837.9|16833.9|16837.9|16833.9|16841.1|16837.1|16834.8|16830.8|1120
1610379600000|2021-01-11 15:40:00|16841.1|16837.1|16837.9|16833.9|16844.2|16840.2|16834.8|16830.8|1748
1610379900000|2021-01-11 15:45:00|16834.8|16830.8|16834.8|16830.8|16841.1|16837.1|16828.6|16824.6|2130
1610380200000|2021-01-11 15:50:00|16837.9|16833.9|16834.8|16830.8|16837.9|16833.9|16831.7|16827.7|627
1610380500000|2021-01-11 15:55:00|16831.7|16827.7|16834.8|16830.8|16837.9|16833.9|16831.7|16827.7|940
1610380800000|2021-01-11 16:00:00|16833.3|16829.3|16831.7|16827.7|16833.3|16829.3|16825.4|16821.4|1426
1610381100000|2021-01-11 16:05:00|16828.6|16824.6|16831.7|16827.7|16833.3|16829.3|16828.6|16824.6|1012
1610381400000|2021-01-11 16:10:00|16834.8|16830.8|16844.2|16840.2|16844.2|16840.2|16831.7|16827.7|807
1610381700000|2021-01-11 16:15:00|16842.6|16838.6|16833.3|16829.3|16844.2|16840.2|16831.7|16827.7|906
1610382000000|2021-01-11 16:20:00|16831.7|16827.7|16834.8|16830.8|16837.9|16833.9|16831.7|16827.7|1038
1610382300000|2021-01-11 16:25:00|16833.3|16829.3|16828.6|16824.6|16834.8|16830.8|16825.4|16821.4|957
1610382600000|2021-01-11 16:30:00|16825.4|16821.4|16828.6|16824.6|16831.7|16827.7|16825.4|16821.4|627
1610382900000|2021-01-11 16:35:00|16831.7|16827.7|16825.4|16821.4|16834.8|16830.8|16822.3|16818.3|660
1610383200000|2021-01-11 16:40:00|16828.6|16824.6|16819.2|16815.2|16828.6|16824.6|16819.2|16815.2|679
1610383500000|2021-01-11 16:45:00|16822.3|16818.3|16828.6|16824.6|16831.7|16827.7|16822.3|16818.3|1374
1610383800000|2021-01-11 16:50:00|16825.4|16821.4|16825.4|16821.4|16828.6|16824.6|16825.4|16821.4|372
1610384100000|2021-01-11 16:55:00|16828.6|16824.6|16825.4|16821.4|16828.6|16824.6|16822.3|16818.3|637
1610384400000|2021-01-11 17:00:00|16828.6|16824.6|16822.3|16818.3|16831.7|16827.7|16822.3|16818.3|936
1610384700000|2021-01-11 17:05:00|16819.2|16815.2|16831.7|16827.7|16831.7|16827.7|16819.2|16815.2|498
1610385000000|2021-01-11 17:10:00|16834.8|16830.8|16834.8|16830.8|16834.8|16830.8|16831.7|16827.7|885
1610385300000|2021-01-11 17:15:00|16831.7|16827.7|16834.8|16830.8|16837.9|16833.9|16831.7|16827.7|310
1610385600000|2021-01-11 17:20:00|16831.7|16827.7|16831.7|16827.7|16834.8|16830.8|16831.7|16827.7|599
1610385900000|2021-01-11 17:25:00|16834.8|16830.8|16831.7|16827.7|16834.8|16830.8|16828.6|16824.6|299
1610386200000|2021-01-11 17:30:00|16828.6|16824.6|16828.6|16824.6|16834.8|16830.8|16828.6|16824.6|659
1610386500000|2021-01-11 17:35:00|16830.1|16826.1|16834.8|16830.8|16834.8|16830.8|16828.6|16824.6|109
1610386800000|2021-01-11 17:40:00|16836.4|16832.4|16834.8|16830.8|16837.9|16833.9|16831.7|16827.7|362
1610387100000|2021-01-11 17:45:00|16831.7|16827.7|16825.4|16821.4|16833.3|16829.3|16825.4|16821.4|707
1610387400000|2021-01-11 17:50:00|16822.3|16818.3|16822.3|16818.3|16825.4|16821.4|16819.2|16815.2|586
1610387700000|2021-01-11 17:55:00|16819.2|16815.2|16822.3|16818.3|16825.4|16821.4|16819.2|16815.2|565
1610388000000|2021-01-11 18:00:00|16820.8|16816.8|16819.2|16815.2|16822.3|16818.3|16816.1|16812.1|560
1610388300000|2021-01-11 18:05:00|16822.3|16818.3|16822.3|16818.3|16822.3|16818.3|16819.2|16815.2|244
1610388600000|2021-01-11 18:10:00|16820.8|16816.8|16822.3|16818.3|16825.4|16821.4|16819.2|16815.2|596
1610388900000|2021-01-11 18:15:00|16825.4|16821.4|16828.6|16824.6|16831.7|16827.7|16825.4|16821.4|673
1610389200000|2021-01-11 18:20:00|16831.7|16827.7|16831.7|16827.7|16834.8|16830.8|16831.7|16827.7|179
1610389500000|2021-01-11 18:25:00|16834.8|16830.8|16837.9|16833.9|16841.1|16837.1|16834.8|16830.8|1143
1610389800000|2021-01-11 18:30:00|16841.1|16837.1|16837.9|16833.9|16841.1|16837.1|16837.9|16833.9|250
1610390100000|2021-01-11 18:35:00|16839.5|16835.5|16837.9|16833.9|16841.1|16837.1|16837.9|16833.9|604
1610390400000|2021-01-11 18:40:00|16841.1|16837.1|16837.9|16833.9|16844.2|16840.2|16837.9|16833.9|617
1610390700000|2021-01-11 18:45:00|16834.8|16830.8|16837.9|16833.9|16837.9|16833.9|16834.8|16830.8|657
1610391000000|2021-01-11 18:50:00|16841.1|16837.1|16828.6|16824.6|16841.1|16837.1|16828.6|16824.6|761
1610391300000|2021-01-11 18:55:00|16831.7|16827.7|16831.7|16827.7|16831.7|16827.7|16828.6|16824.6|390
1610391600000|2021-01-11 19:00:00|16834.8|16830.8|16834.8|16830.8|16834.8|16830.8|16831.7|16827.7|561
1610391900000|2021-01-11 19:05:00|16831.7|16827.7|16831.7|16827.7|16834.8|16830.8|16831.7|16827.7|507
1610392200000|2021-01-11 19:10:00|16834.8|16830.8|16831.7|16827.7|16834.8|16830.8|16828.6|16824.6|189
1610392500000|2021-01-11 19:15:00|16834.8|16830.8|16837.9|16833.9|16837.9|16833.9|16831.7|16827.7|338
1610392800000|2021-01-11 19:20:00|16834.8|16830.8|16831.7|16827.7|16834.8|16830.8|16831.7|16827.7|223
1610393100000|2021-01-11 19:25:00|16834.8|16830.8|16834.8|16830.8|16834.8|16830.8|16831.7|16827.7|327
1610393400000|2021-01-11 19:30:00|16837.9|16833.9|16831.7|16827.7|16837.9|16833.9|16831.7|16827.7|783
1610393700000|2021-01-11 19:35:00|16834.8|16830.8|16837.9|16833.9|16837.9|16833.9|16834.8|16830.8|584
1610394000000|2021-01-11 19:40:00|16834.8|16830.8|16834.8|16830.8|16834.8|16830.8|16831.7|16827.7|441
1610394300000|2021-01-11 19:45:00|16837.9|16833.9|16834.8|16830.8|16837.9|16833.9|16831.7|16827.7|469
1610394600000|2021-01-11 19:50:00|16831.7|16827.7|16834.8|16830.8|16834.8|16830.8|16831.7|16827.7|536
1610394900000|2021-01-11 19:55:00|16831.7|16827.7|16834.8|16830.8|16841.1|16837.1|16831.7|16827.7|2399
1610395200000|2021-01-11 20:00:00|16831.7|16827.7|16828.6|16824.6|16834.8|16830.8|16819.2|16815.2|1334
1610395500000|2021-01-11 20:05:00|16825.4|16821.4|16825.4|16821.4|16831.7|16827.7|16825.4|16821.4|925
1610395800000|2021-01-11 20:10:00|16828.6|16824.6|16825.4|16821.4|16828.6|16824.6|16825.4|16821.4|113
1610396100000|2021-01-11 20:15:00|16828.6|16824.6|16825.4|16821.4|16828.6|16824.6|16822.3|16818.3|869
1610396400000|2021-01-11 20:20:00|16822.3|16818.3|16825.4|16821.4|16828.6|16824.6|16822.3|16818.3|885
1610396700000|2021-01-11 20:25:00|16822.3|16818.3|16825.4|16821.4|16825.4|16821.4|16822.3|16818.3|758
1610397000000|2021-01-11 20:30:00|16822.3|16818.3|16828.6|16824.6|16828.6|16824.6|16822.3|16818.3|628
1610397300000|2021-01-11 20:35:00|16825.4|16821.4|16834.8|16830.8|16834.8|16830.8|16825.4|16821.4|299
1610397600000|2021-01-11 20:40:00|16831.7|16827.7|16828.6|16824.6|16834.8|16830.8|16828.6|16824.6|286
1610397900000|2021-01-11 20:45:00|16831.7|16827.7|16831.7|16827.7|16834.8|16830.8|16828.6|16824.6|1046
1610398200000|2021-01-11 20:50:00|16828.6|16824.6|16828.6|16824.6|16828.6|16824.6|16825.4|16821.4|512
1610398500000|2021-01-11 20:55:00|16831.7|16827.7|16828.6|16824.6|16831.7|16827.7|16828.6|16824.6|752
1610398800000|2021-01-11 21:00:00|16831.7|16827.7|16822.3|16818.3|16831.7|16827.7|16819.2|16815.2|1117
1610399100000|2021-01-11 21:05:00|16819.2|16815.2|16828.6|16824.6|16828.6|16824.6|16819.2|16815.2|387
1610399400000|2021-01-11 21:10:00|16825.4|16821.4|16822.3|16818.3|16828.6|16824.6|16822.3|16818.3|252
1610399700000|2021-01-11 21:15:00|16819.2|16815.2|16819.2|16815.2|16819.2|16815.2|16819.2|16815.2|225
1610400000000|2021-01-11 21:20:00|16822.3|16818.3|16819.2|16815.2|16822.3|16818.3|16819.2|16815.2|141
1610400300000|2021-01-11 21:25:00|16816.1|16812.1|16812.9|16808.9|16816.1|16812.1|16812.9|16808.9|365
1610400600000|2021-01-11 21:30:00|16816.1|16812.1|16816.1|16812.1|16816.1|16812.1|16812.9|16808.9|409
1610400900000|2021-01-11 21:35:00|16814.5|16810.5|16809.8|16805.8|16814.5|16810.5|16809.8|16805.8|247
1610401200000|2021-01-11 21:40:00|16812.9|16808.9|16812.9|16808.9|16812.9|16808.9|16809.8|16805.8|1081
1610401500000|2021-01-11 21:45:00|16809.8|16805.8|16809.8|16805.8|16809.8|16805.8|16806.7|16802.7|1184
1610401800000|2021-01-11 21:50:00|16806.7|16802.7|16806.7|16802.7|16809.8|16805.8|16806.7|16802.7|629
1610402100000|2021-01-11 21:55:00|16808.3|16804.3|16806.7|16802.7|16809.8|16805.8|16803.6|16799.6|427
1610406000000|2021-01-11 23:00:00|16816.1|16812.1|16819.2|16815.2|16819.2|16815.2|16812.9|16808.9|170
1610406300000|2021-01-11 23:05:00|16817.6|16813.6|16816.1|16812.1|16817.6|16813.6|16816.1|16812.1|81
1610406600000|2021-01-11 23:10:00|16817.6|16813.6|16822.3|16818.3|16822.3|16818.3|16817.6|16813.6|88
1610406900000|2021-01-11 23:15:00|16820.8|16816.8|16819.2|16815.2|16820.8|16816.8|16819.2|16815.2|28
1610407200000|2021-01-11 23:20:00|16816.1|16812.1|16816.1|16812.1|16816.1|16812.1|16816.1|16812.1|30
1610407500000|2021-01-11 23:25:00|16819.2|16815.2|16819.2|16815.2|16819.2|16815.2|16819.2|16815.2|56
1610407800000|2021-01-11 23:30:00|16816.1|16812.1|16812.9|16808.9|16816.1|16812.1|16811.4|16807.4|202
1610408100000|2021-01-11 23:35:00|||||||||13
1610408400000|2021-01-11 23:40:00|16814.5|16810.5|16812.9|16808.9|16814.5|16810.5|16812.9|16808.9|120
1610408700000|2021-01-11 23:45:00|16814.5|16810.5|16819.2|16815.2|16819.2|16815.2|16812.9|16808.9|59
1610409000000|2021-01-11 23:50:00|16816.1|16812.1|16812.9|16808.9|16816.1|16812.1|16812.9|16808.9|71
1610409300000|2021-01-11 23:55:00|16809.8|16805.8|16809.8|16805.8|16812.9|16808.9|16809.8|16805.8|115
1610409600000|2021-01-12 00:00:00|16812.9|16808.9|16812.9|16808.9|16816.1|16812.1|16812.9|16808.9|78
1610409900000|2021-01-12 00:05:00|16809.8|16805.8|16809.8|16805.8|16812.9|16808.9|16806.7|16802.7|235
1610410200000|2021-01-12 00:10:00|16806.7|16802.7|16806.7|16802.7|16809.8|16805.8|16806.7|16802.7|132
1610410500000|2021-01-12 00:15:00|16809.8|16805.8|16803.6|16799.6|16809.8|16805.8|16803.6|16799.6|432
1610410800000|2021-01-12 00:20:00|16805.1|16801.1|16806.7|16802.7|16809.8|16805.8|16805.1|16801.1|125
1610411100000|2021-01-12 00:25:00|16803.6|16799.6|16794.2|16790.2|16803.6|16799.6|16794.2|16790.2|523
1610411400000|2021-01-12 00:30:00|16797.3|16793.3|16798.9|16794.9|16800.4|16796.4|16794.2|16790.2|421
1610411700000|2021-01-12 00:35:00|16797.3|16793.3|16800.4|16796.4|16800.4|16796.4|16797.3|16793.3|129
1610412000000|2021-01-12 00:40:00|16798.9|16794.9|16800.4|16796.4|16803.6|16799.6|16798.9|16794.9|214
1610412300000|2021-01-12 00:45:00|16797.3|16793.3|16803.6|16799.6|16803.6|16799.6|16797.3|16793.3|192
1610412600000|2021-01-12 00:50:00|16800.4|16796.4|16800.4|16796.4|16800.4|16796.4|16800.4|16796.4|54
1610412900000|2021-01-12 00:55:00|16797.3|16793.3|16794.2|16790.2|16800.4|16796.4|16794.2|16790.2|160
1610413200000|2021-01-12 01:00:00|16795.8|16791.8|16794.2|16790.2|16797.3|16793.3|16794.2|16790.2|140
1610413500000|2021-01-12 01:05:00|16791.1|16787.1|16787.9|16783.9|16791.1|16787.1|16787.9|16783.9|214
1610413800000|2021-01-12 01:10:00|16791.1|16787.1|16787.9|16783.9|16791.1|16787.1|16787.9|16783.9|208
1610414100000|2021-01-12 01:15:00|16791.1|16787.1|16791.1|16787.1|16792.6|16788.6|16791.1|16787.1|119
1610414400000|2021-01-12 01:20:00|16787.9|16783.9|16794.2|16790.2|16794.2|16790.2|16787.9|16783.9|188
1610414700000|2021-01-12 01:25:00|16797.3|16793.3|16800.4|16796.4|16800.4|16796.4|16797.3|16793.3|223
1610415000000|2021-01-12 01:30:00|16802|16798|16800.4|16796.4|16803.6|16799.6|16800.4|16796.4|78
1610415300000|2021-01-12 01:35:00|16803.6|16799.6|16806.7|16802.7|16806.7|16802.7|16803.6|16799.6|126
1610415600000|2021-01-12 01:40:00|16809.8|16805.8|16806.7|16802.7|16809.8|16805.8|16806.7|16802.7|289
1610415900000|2021-01-12 01:45:00|16808.3|16804.3|16806.7|16802.7|16809.8|16805.8|16806.7|16802.7|176
1610416200000|2021-01-12 01:50:00|||||||||26
1610416500000|2021-01-12 01:55:00|16809.8|16805.8|16809.8|16805.8|16809.8|16805.8|16809.8|16805.8|112
1610416800000|2021-01-12 02:00:00|16808.3|16804.3|16809.8|16805.8|16812.9|16808.9|16806.7|16802.7|184
1610417100000|2021-01-12 02:05:00|16806.7|16802.7|16803.6|16799.6|16806.7|16802.7|16803.6|16799.6|138
1610417400000|2021-01-12 02:10:00|16806.7|16802.7|16809.8|16805.8|16809.8|16805.8|16803.6|16799.6|124
1610417700000|2021-01-12 02:15:00|16806.7|16802.7|16806.7|16802.7|16806.7|16802.7|16806.7|16802.7|52
1610418000000|2021-01-12 02:20:00|16803.6|16799.6|16803.6|16799.6|16803.6|16799.6|16803.6|16799.6|111
1610418300000|2021-01-12 02:25:00|16800.4|16796.4|16803.6|16799.6|16803.6|16799.6|16800.4|16796.4|38
1610418600000|2021-01-12 02:30:00|16806.7|16802.7|16806.7|16802.7|16806.7|16802.7|16803.6|16799.6|134
1610418900000|2021-01-12 02:35:00|16805.1|16801.1|16800.4|16796.4|16805.1|16801.1|16800.4|16796.4|42
1610419200000|2021-01-12 02:40:00|||||||||20
1610419500000|2021-01-12 02:45:00|||||||||94
1610419800000|2021-01-12 02:50:00|16797.3|16793.3|16800.4|16796.4|16800.4|16796.4|16797.3|16793.3|234
1610420100000|2021-01-12 02:55:00|16797.3|16793.3|16797.3|16793.3|16797.3|16793.3|16794.2|16790.2|313
1610420400000|2021-01-12 03:00:00|16800.4|16796.4|16797.3|16793.3|16800.4|16796.4|16797.3|16793.3|186
1610420700000|2021-01-12 03:05:00|16800.4|16796.4|16800.4|16796.4|16800.4|16796.4|16800.4|16796.4|45
1610421000000|2021-01-12 03:10:00|16803.6|16799.6|16806.7|16802.7|16806.7|16802.7|16800.4|16796.4|172
1610421300000|2021-01-12 03:15:00|||||||||7
1610421600000|2021-01-12 03:20:00|16803.6|16799.6|16803.6|16799.6|16805.1|16801.1|16803.6|16799.6|113
1610421900000|2021-01-12 03:25:00|||||||||14
1610422200000|2021-01-12 03:30:00|16806.7|16802.7|16806.7|16802.7|16806.7|16802.7|16803.6|16799.6|179
1610422500000|2021-01-12 03:35:00|||||||||16
1610422800000|2021-01-12 03:40:00|||||||||17
1610423100000|2021-01-12 03:45:00|16809.8|16805.8|16809.8|16805.8|16809.8|16805.8|16809.8|16805.8|76
1610423400000|2021-01-12 03:50:00|16806.7|16802.7|16806.7|16802.7|16806.7|16802.7|16806.7|16802.7|77
1610423700000|2021-01-12 03:55:00|||||||||6
1610424000000|2021-01-12 04:00:00|16809.8|16805.8|16809.8|16805.8|16809.8|16805.8|16809.8|16805.8|49
1610424300000|2021-01-12 04:05:00|||||||||1
1610424600000|2021-01-12 04:10:00|16812.9|16808.9|16809.8|16805.8|16812.9|16808.9|16809.8|16805.8|76
1610424900000|2021-01-12 04:15:00|||||||||3
1610425200000|2021-01-12 04:20:00|||||||||5
1610425500000|2021-01-12 04:25:00|16811.4|16807.4|16814.5|16810.5|16814.5|16810.5|16811.4|16807.4|162
1610425800000|2021-01-12 04:30:00|16816.1|16812.1|16816.1|16812.1|16819.2|16815.2|16812.9|16808.9|93
1610426100000|2021-01-12 04:35:00|16817.6|16813.6|16816.1|16812.1|16819.2|16815.2|16816.1|16812.1|276
1610426400000|2021-01-12 04:40:00|16812.9|16808.9|16816.1|16812.1|16816.1|16812.1|16812.9|16808.9|160
1610426700000|2021-01-12 04:45:00|16812.9|16808.9|16816.1|16812.1|16816.1|16812.1|16812.9|16808.9|34
1610427000000|2021-01-12 04:50:00|16812.9|16808.9|16812.9|16808.9|16812.9|16808.9|16812.9|16808.9|129
1610427300000|2021-01-12 04:55:00|16809.8|16805.8|16809.8|16805.8|16812.9|16808.9|16809.8|16805.8|128
1610427600000|2021-01-12 05:00:00|16806.7|16802.7|16809.8|16805.8|16809.8|16805.8|16806.7|16802.7|138
1610427900000|2021-01-12 05:05:00|16812.9|16808.9|16809.8|16805.8|16812.9|16808.9|16809.8|16805.8|32
1610428200000|2021-01-12 05:10:00|16806.7|16802.7|16806.7|16802.7|16806.7|16802.7|16806.7|16802.7|42
1610428500000|2021-01-12 05:15:00|16803.6|16799.6|16809.8|16805.8|16811.4|16807.4|16803.6|16799.6|55
1610428800000|2021-01-12 05:20:00|16806.7|16802.7|16809.8|16805.8|16809.8|16805.8|16806.7|16802.7|14
1610429100000|2021-01-12 05:25:00|16806.7|16802.7|16806.7|16802.7|16809.8|16805.8|16806.7|16802.7|167
1610429400000|2021-01-12 05:30:00|||||||||11
1610429700000|2021-01-12 05:35:00|||||||||1
1610430000000|2021-01-12 05:40:00|16809.8|16805.8|16809.8|16805.8|16809.8|16805.8|16809.8|16805.8|26
1610430300000|2021-01-12 05:45:00|16806.7|16802.7|16806.7|16802.7|16806.7|16802.7|16806.7|16802.7|134
1610430600000|2021-01-12 05:50:00|16809.8|16805.8|16809.8|16805.8|16809.8|16805.8|16806.7|16802.7|70
1610430900000|2021-01-12 05:55:00|16812.9|16808.9|16812.9|16808.9|16812.9|16808.9|16812.9|16808.9|55
1610431200000|2021-01-12 06:00:00|16816.1|16812.1|16812.9|16808.9|16816.1|16812.1|16812.9|16808.9|196
1610431500000|2021-01-12 06:05:00|||||||||36
1610431800000|2021-01-12 06:10:00|||||||||36
1610432100000|2021-01-12 06:15:00|||||||||112
1610432400000|2021-01-12 06:20:00|||||||||2
1610432700000|2021-01-12 06:25:00|16809.8|16805.8|16809.8|16805.8|16812.9|16808.9|16809.8|16805.8|121
1610433000000|2021-01-12 06:30:00|||||||||49
1610433300000|2021-01-12 06:35:00|16812.9|16808.9|16812.9|16808.9|16812.9|16808.9|16809.8|16805.8|187
1610433600000|2021-01-12 06:40:00|16811.4|16807.4|16809.8|16805.8|16812.9|16808.9|16809.8|16805.8|97
1610433900000|2021-01-12 06:45:00|16806.7|16802.7|16809.8|16805.8|16812.9|16808.9|16806.7|16802.7|111
1610434200000|2021-01-12 06:50:00|||||||||36
1610434500000|2021-01-12 06:55:00|16812.9|16808.9|16809.8|16805.8|16812.9|16808.9|16809.8|16805.8|138
1610434800000|2021-01-12 07:00:00|16812.9|16808.9|16809.8|16805.8|16812.9|16808.9|16809.8|16805.8|165
1610435100000|2021-01-12 07:05:00|16806.7|16802.7|16803.6|16799.6|16806.7|16802.7|16803.6|16799.6|115
1610435400000|2021-01-12 07:10:00|16800.4|16796.4|16797.3|16793.3|16803.6|16799.6|16797.3|16793.3|267
1610435700000|2021-01-12 07:15:00|16794.2|16790.2|16800.4|16796.4|16800.4|16796.4|16794.2|16790.2|59
1610436000000|2021-01-12 07:20:00|16803.6|16799.6|16803.6|16799.6|16806.7|16802.7|16803.6|16799.6|145
1610436300000|2021-01-12 07:25:00|16800.4|16796.4|16794.2|16790.2|16800.4|16796.4|16794.2|16790.2|109
1610436600000|2021-01-12 07:30:00|16797.3|16793.3|16797.3|16793.3|16797.3|16793.3|16791.1|16787.1|418
1610436900000|2021-01-12 07:35:00|16795.8|16791.8|16806.7|16802.7|16806.7|16802.7|16794.2|16790.2|211
1610437200000|2021-01-12 07:40:00|16809.8|16805.8|16806.7|16802.7|16809.8|16805.8|16806.7|16802.7|186
1610437500000|2021-01-12 07:45:00|16809.8|16805.8|16809.8|16805.8|16812.9|16808.9|16806.7|16802.7|216
1610437800000|2021-01-12 07:50:00|16812.9|16808.9|16809.8|16805.8|16819.2|16815.2|16809.8|16805.8|383
1610438100000|2021-01-12 07:55:00|16806.7|16802.7|16803.6|16799.6|16809.8|16805.8|16803.6|16799.6|308
1610438400000|2021-01-12 08:00:00|16806.7|16802.7|16803.6|16799.6|16812.9|16808.9|16803.6|16799.6|857
1610438700000|2021-01-12 08:05:00|16806.7|16802.7|16806.7|16802.7|16806.7|16802.7|16800.4|16796.4|485
1610439000000|2021-01-12 08:10:00|16803.6|16799.6|16800.4|16796.4|16806.7|16802.7|16794.2|16790.2|816
1610439300000|2021-01-12 08:15:00|16803.6|16799.6|16809.8|16805.8|16809.8|16805.8|16800.4|16796.4|270
1610439600000|2021-01-12 08:20:00|16808.3|16804.3|16806.7|16802.7|16809.8|16805.8|16803.6|16799.6|398
1610439900000|2021-01-12 08:25:00|16803.6|16799.6|16806.7|16802.7|16809.8|16805.8|16803.6|16799.6|410
1610440200000|2021-01-12 08:30:00|16803.6|16799.6|16797.3|16793.3|16803.6|16799.6|16797.3|16793.3|352
1610440500000|2021-01-12 08:35:00|16800.4|16796.4|16800.4|16796.4|16800.4|16796.4|16797.3|16793.3|160
1610440800000|2021-01-12 08:40:00|16803.6|16799.6|16803.6|16799.6|16809.8|16805.8|16800.4|16796.4|1700
1610441100000|2021-01-12 08:45:00|16806.7|16802.7|16809.8|16805.8|16809.8|16805.8|16803.6|16799.6|245
1610441400000|2021-01-12 08:50:00|16812.9|16808.9|16809.8|16805.8|16812.9|16808.9|16806.7|16802.7|386
1610441700000|2021-01-12 08:55:00|16806.7|16802.7|16803.6|16799.6|16809.8|16805.8|16803.6|16799.6|437
1610442000000|2021-01-12 09:00:00|16806.7|16802.7|16800.4|16796.4|16806.7|16802.7|16800.4|16796.4|207
1610442300000|2021-01-12 09:05:00|16797.3|16793.3|16800.4|16796.4|16803.6|16799.6|16797.3|16793.3|251
1610442600000|2021-01-12 09:10:00|16797.3|16793.3|16797.3|16793.3|16800.4|16796.4|16794.2|16790.2|232
1610442900000|2021-01-12 09:15:00|16794.2|16790.2|16800.4|16796.4|16803.6|16799.6|16794.2|16790.2|555
1610443200000|2021-01-12 09:20:00|16803.6|16799.6|16803.6|16799.6|16803.6|16799.6|16800.4|16796.4|241
1610443500000|2021-01-12 09:25:00|16800.4|16796.4|16797.3|16793.3|16803.6|16799.6|16797.3|16793.3|738
1610443800000|2021-01-12 09:30:00|16794.2|16790.2|16800.4|16796.4|16803.6|16799.6|16791.1|16787.1|428
1610444100000|2021-01-12 09:35:00|16803.6|16799.6|16806.7|16802.7|16806.7|16802.7|16803.6|16799.6|467
1610444400000|2021-01-12 09:40:00|16803.6|16799.6|16800.4|16796.4|16806.7|16802.7|16800.4|16796.4|105
1610444700000|2021-01-12 09:45:00|16797.3|16793.3|16800.4|16796.4|16800.4|16796.4|16797.3|16793.3|323
1610445000000|2021-01-12 09:50:00|16803.6|16799.6|16800.4|16796.4|16803.6|16799.6|16797.3|16793.3|325
1610445300000|2021-01-12 09:55:00|16803.6|16799.6|16803.6|16799.6|16806.7|16802.7|16800.4|16796.4|556
1610445600000|2021-01-12 10:00:00|16800.4|16796.4|16797.3|16793.3|16803.6|16799.6|16797.3|16793.3|300
1610445900000|2021-01-12 10:05:00|16798.9|16794.9|16797.3|16793.3|16800.4|16796.4|16797.3|16793.3|265
1610446200000|2021-01-12 10:10:00|16800.4|16796.4|16800.4|16796.4|16800.4|16796.4|16797.3|16793.3|395
1610446500000|2021-01-12 10:15:00|16797.3|16793.3|16794.2|16790.2|16797.3|16793.3|16794.2|16790.2|202
1610446800000|2021-01-12 10:20:00|16791.1|16787.1|16791.1|16787.1|16794.2|16790.2|16791.1|16787.1|161
1610447100000|2021-01-12 10:25:00|16787.9|16783.9|16787.9|16783.9|16791.1|16787.1|16784.8|16780.8|695
1610447400000|2021-01-12 10:30:00|16784.8|16780.8|16787.9|16783.9|16791.1|16787.1|16784.8|16780.8|188
1610447700000|2021-01-12 10:35:00|16784.8|16780.8|16787.9|16783.9|16787.9|16783.9|16784.8|16780.8|51
1610448000000|2021-01-12 10:40:00|16791.1|16787.1|16791.1|16787.1|16791.1|16787.1|16787.9|16783.9|254
1610448300000|2021-01-12 10:45:00|16787.9|16783.9|16787.9|16783.9|16787.9|16783.9|16784.8|16780.8|88
1610448600000|2021-01-12 10:50:00|16791.1|16787.1|16791.1|16787.1|16791.1|16787.1|16787.9|16783.9|129
1610448900000|2021-01-12 10:55:00|16787.9|16783.9|16791.1|16787.1|16794.2|16790.2|16787.9|16783.9|272
1610449200000|2021-01-12 11:00:00|16787.9|16783.9|16794.2|16790.2|16794.2|16790.2|16787.9|16783.9|131
1610449500000|2021-01-12 11:05:00|16791.1|16787.1|16794.2|16790.2|16794.2|16790.2|16791.1|16787.1|144
1610449800000|2021-01-12 11:10:00|16797.3|16793.3|16800.4|16796.4|16800.4|16796.4|16797.3|16793.3|152
1610450100000|2021-01-12 11:15:00|16797.3|16793.3|16797.3|16793.3|16797.3|16793.3|16794.2|16790.2|124
1610450400000|2021-01-12 11:20:00|16794.2|16790.2|16794.2|16790.2|16797.3|16793.3|16791.1|16787.1|233
1610450700000|2021-01-12 11:25:00|16791.1|16787.1|16791.1|16787.1|16794.2|16790.2|16791.1|16787.1|263
1610451000000|2021-01-12 11:30:00|16794.2|16790.2|16794.2|16790.2|16797.3|16793.3|16791.1|16787.1|649
1610451300000|2021-01-12 11:35:00|||||||||77
1610451600000|2021-01-12 11:40:00|16797.3|16793.3|16797.3|16793.3|16800.4|16796.4|16794.2|16790.2|303
1610451900000|2021-01-12 11:45:00|16800.4|16796.4|16797.3|16793.3|16803.6|16799.6|16794.2|16790.2|507
1610452200000|2021-01-12 11:50:00|16794.2|16790.2|16797.3|16793.3|16800.4|16796.4|16794.2|16790.2|230
1610452500000|2021-01-12 11:55:00|16794.2|16790.2|16797.3|16793.3|16797.3|16793.3|16794.2|16790.2|322
1610452800000|2021-01-12 12:00:00|16795.8|16791.8|16787.9|16783.9|16797.3|16793.3|16787.9|16783.9|158
1610453100000|2021-01-12 12:05:00|16784.8|16780.8|16787.9|16783.9|16791.1|16787.1|16784.8|16780.8|632
1610453400000|2021-01-12 12:10:00|16791.1|16787.1|16787.9|16783.9|16791.1|16787.1|16784.8|16780.8|227
1610453700000|2021-01-12 12:15:00|16784.8|16780.8|16784.8|16780.8|16791.1|16787.1|16784.8|16780.8|268
1610454000000|2021-01-12 12:20:00|16787.9|16783.9|16787.9|16783.9|16791.1|16787.1|16784.8|16780.8|529
1610454300000|2021-01-12 12:25:00|16784.8|16780.8|16781.7|16777.7|16787.9|16783.9|16781.7|16777.7|627
1610454600000|2021-01-12 12:30:00|16778.6|16774.6|16772.3|16768.3|16781.7|16777.7|16769.2|16765.2|1566
1610454900000|2021-01-12 12:35:00|16769.2|16765.2|16766.1|16762.1|16769.2|16765.2|16762.9|16758.9|964
1610455200000|2021-01-12 12:40:00|16762.9|16758.9|16762.9|16758.9|16775.4|16771.4|16762.9|16758.9|1123
1610455500000|2021-01-12 12:45:00|16766.1|16762.1|16762.9|16758.9|16766.1|16762.1|16759.8|16755.8|1264
1610455800000|2021-01-12 12:50:00|16766.1|16762.1|16772.3|16768.3|16772.3|16768.3|16762.9|16758.9|587
1610456100000|2021-01-12 12:55:00|16769.2|16765.2|16775.4|16771.4|16778.6|16774.6|16769.2|16765.2|2110
1610456400000|2021-01-12 13:00:00|16778.6|16774.6|16772.3|16768.3|16778.6|16774.6|16772.3|16768.3|737
1610456700000|2021-01-12 13:05:00|16775.4|16771.4|16772.3|16768.3|16778.6|16774.6|16769.2|16765.2|566
1610457000000|2021-01-12 13:10:00|16770.8|16766.8|16775.4|16771.4|16778.6|16774.6|16769.2|16765.2|755
1610457300000|2021-01-12 13:15:00|16778.6|16774.6|16784.8|16780.8|16787.9|16783.9|16775.4|16771.4|909
1610457600000|2021-01-12 13:20:00|16781.7|16777.7|16784.8|16780.8|16787.9|16783.9|16781.7|16777.7|1424
1610457900000|2021-01-12 13:25:00|16787.9|16783.9|16772.3|16768.3|16787.9|16783.9|16769.2|16765.2|726
1610458200000|2021-01-12 13:30:00|16769.2|16765.2|16766.1|16762.1|16772.3|16768.3|16756.7|16752.7|2068
1610458500000|2021-01-12 13:35:00|16762.9|16758.9|16769.2|16765.2|16772.3|16768.3|16762.9|16758.9|774
1610458800000|2021-01-12 13:40:00|16772.3|16768.3|16775.4|16771.4|16778.6|16774.6|16772.3|16768.3|625
1610459100000|2021-01-12 13:45:00|16778.6|16774.6|16775.4|16771.4|16781.7|16777.7|16775.4|16771.4|731
1610459400000|2021-01-12 13:50:00|16781.7|16777.7|16775.4|16771.4|16781.7|16777.7|16772.3|16768.3|1274
1610459700000|2021-01-12 13:55:00|16772.3|16768.3|16787.9|16783.9|16787.9|16783.9|16772.3|16768.3|1610
1610460000000|2021-01-12 14:00:00|16791.1|16787.1|16784.8|16780.8|16791.1|16787.1|16778.6|16774.6|1652
1610460300000|2021-01-12 14:05:00|16787.9|16783.9|16781.7|16777.7|16794.2|16790.2|16778.6|16774.6|2107
1610460600000|2021-01-12 14:10:00|16778.6|16774.6|16784.8|16780.8|16784.8|16780.8|16778.6|16774.6|1163
1610460900000|2021-01-12 14:15:00|16787.9|16783.9|16784.8|16780.8|16791.1|16787.1|16784.8|16780.8|1292
1610461200000|2021-01-12 14:20:00|16781.7|16777.7|16787.9|16783.9|16787.9|16783.9|16781.7|16777.7|1061
1610461500000|2021-01-12 14:25:00|16784.8|16780.8|16794.2|16790.2|16797.3|16793.3|16784.8|16780.8|1462
1610461800000|2021-01-12 14:30:00|16791.1|16787.1|16797.3|16793.3|16800.4|16796.4|16791.1|16787.1|1068
1610462100000|2021-01-12 14:35:00|16800.4|16796.4|16787.9|16783.9|16800.4|16796.4|16784.8|16780.8|1485
1610462400000|2021-01-12 14:40:00|16784.8|16780.8|16778.6|16774.6|16791.1|16787.1|16775.4|16771.4|1393
1610462700000|2021-01-12 14:45:00|16781.7|16777.7|16778.6|16774.6|16781.7|16777.7|16778.6|16774.6|514
1610463000000|2021-01-12 14:50:00|16781.7|16777.7|16784.8|16780.8|16791.1|16787.1|16778.6|16774.6|1605
1610463300000|2021-01-12 14:55:00|16781.7|16777.7|16787.9|16783.9|16787.9|16783.9|16781.7|16777.7|967
1610463600000|2021-01-12 15:00:00|16784.8|16780.8|16781.7|16777.7|16787.9|16783.9|16775.4|16771.4|991
1610463900000|2021-01-12 15:05:00|16784.8|16780.8|16778.6|16774.6|16784.8|16780.8|16772.3|16768.3|1521
1610464200000|2021-01-12 15:10:00|16781.7|16777.7|16769.2|16765.2|16781.7|16777.7|16766.1|16762.1|2051
1610464500000|2021-01-12 15:15:00|16772.3|16768.3|16769.2|16765.2|16772.3|16768.3|16766.1|16762.1|1424
1610464800000|2021-01-12 15:20:00|16772.3|16768.3|16766.1|16762.1|16772.3|16768.3|16766.1|16762.1|991
1610465100000|2021-01-12 15:25:00|16769.2|16765.2|16772.3|16768.3|16772.3|16768.3|16766.1|16762.1|524
1610465400000|2021-01-12 15:30:00|16767.6|16763.6|16766.1|16762.1|16772.3|16768.3|16762.9|16758.9|1604
1610465700000|2021-01-12 15:35:00|16769.2|16765.2|16759.8|16755.8|16769.2|16765.2|16759.8|16755.8|1182
1610466000000|2021-01-12 15:40:00|16756.7|16752.7|16759.8|16755.8|16759.8|16755.8|16753.6|16749.6|1001
1610466300000|2021-01-12 15:45:00|16756.7|16752.7|16750.4|16746.4|16756.7|16752.7|16744.2|16740.2|1665
1610466600000|2021-01-12 15:50:00|16747.3|16743.3|16741.1|16737.1|16753.6|16749.6|16741.1|16737.1|1449
1610466900000|2021-01-12 15:55:00|16737.9|16733.9|16737.9|16733.9|16747.3|16743.3|16737.9|16733.9|1373
1610467200000|2021-01-12 16:00:00|16741.1|16737.1|16741.1|16737.1|16747.3|16743.3|16737.9|16733.9|1679
1610467500000|2021-01-12 16:05:00|16744.2|16740.2|16741.1|16737.1|16747.3|16743.3|16737.9|16733.9|1313
1610467800000|2021-01-12 16:10:00|16737.9|16733.9|16747.3|16743.3|16750.4|16746.4|16737.9|16733.9|1906
1610468100000|2021-01-12 16:15:00|16750.4|16746.4|16753.6|16749.6|16753.6|16749.6|16747.3|16743.3|1457
1610468400000|2021-01-12 16:20:00|16750.4|16746.4|16750.4|16746.4|16753.6|16749.6|16747.3|16743.3|1208
1610468700000|2021-01-12 16:25:00|16753.6|16749.6|16753.6|16749.6|16756.7|16752.7|16750.4|16746.4|1233
1610469000000|2021-01-12 16:30:00|16750.4|16746.4|16756.7|16752.7|16756.7|16752.7|16750.4|16746.4|1298
1610469300000|2021-01-12 16:35:00|16753.6|16749.6|16753.6|16749.6|16756.7|16752.7|16750.4|16746.4|1660
1610469600000|2021-01-12 16:40:00|16747.3|16743.3|16747.3|16743.3|16750.4|16746.4|16747.3|16743.3|1007
1610469900000|2021-01-12 16:45:00|16748.9|16744.9|16747.3|16743.3|16748.9|16744.9|16744.2|16740.2|603
1610470200000|2021-01-12 16:50:00|16744.2|16740.2|16753.6|16749.6|16753.6|16749.6|16744.2|16740.2|1153
1610470500000|2021-01-12 16:55:00|16750.4|16746.4|16744.2|16740.2|16753.6|16749.6|16744.2|16740.2|1187
1610470800000|2021-01-12 17:00:00|16747.3|16743.3|16744.2|16740.2|16747.3|16743.3|16741.1|16737.1|628
1610471100000|2021-01-12 17:05:00|16747.3|16743.3|16753.6|16749.6|16756.7|16752.7|16747.3|16743.3|1675
1610471400000|2021-01-12 17:10:00|16756.7|16752.7|16762.9|16758.9|16762.9|16758.9|16756.7|16752.7|1620
1610471700000|2021-01-12 17:15:00|16766.1|16762.1|16759.8|16755.8|16766.1|16762.1|16756.7|16752.7|2529
1610472000000|2021-01-12 17:20:00|16761.4|16757.4|16762.9|16758.9|16769.2|16765.2|16759.8|16755.8|2665
1610472300000|2021-01-12 17:25:00|16766.1|16762.1|16762.9|16758.9|16766.1|16762.1|16762.9|16758.9|1031
1610472600000|2021-01-12 17:30:00|16766.1|16762.1|16769.2|16765.2|16769.2|16765.2|16762.9|16758.9|1910
1610472900000|2021-01-12 17:35:00|16772.3|16768.3|16766.1|16762.1|16772.3|16768.3|16766.1|16762.1|566
1610473200000|2021-01-12 17:40:00|16762.9|16758.9|16762.9|16758.9|16766.1|16762.1|16759.8|16755.8|1095
1610473500000|2021-01-12 17:45:00|16759.8|16755.8|16769.2|16765.2|16769.2|16765.2|16759.8|16755.8|1150
1610473800000|2021-01-12 17:50:00|16772.3|16768.3|16772.3|16768.3|16775.4|16771.4|16769.2|16765.2|587
1610474100000|2021-01-12 17:55:00|16769.2|16765.2|16759.8|16755.8|16769.2|16765.2|16756.7|16752.7|2400
1610474400000|2021-01-12 18:00:00|16761.4|16757.4|16784.8|16780.8|16784.8|16780.8|16761.4|16757.4|2976
1610474700000|2021-01-12 18:05:00|16783.3|16779.3|16791.1|16787.1|16791.1|16787.1|16781.7|16777.7|1520
1610475000000|2021-01-12 18:10:00|16787.9|16783.9|16772.3|16768.3|16791.1|16787.1|16772.3|16768.3|2317
1610475300000|2021-01-12 18:15:00|16775.4|16771.4|16781.7|16777.7|16784.8|16780.8|16775.4|16771.4|1014
1610475600000|2021-01-12 18:20:00|16784.8|16780.8|16791.1|16787.1|16794.2|16790.2|16784.8|16780.8|2094
1610475900000|2021-01-12 18:25:00|16794.2|16790.2|16806.7|16802.7|16816.1|16812.1|16794.2|16790.2|2426
1610476200000|2021-01-12 18:30:00|16809.8|16805.8|16812.9|16808.9|16816.1|16812.1|16806.7|16802.7|1433
1610476500000|2021-01-12 18:35:00|16809.8|16805.8|16806.7|16802.7|16811.4|16807.4|16803.6|16799.6|2159
1610476800000|2021-01-12 18:40:00|16809.8|16805.8|16800.4|16796.4|16809.8|16805.8|16797.3|16793.3|2329
1610477100000|2021-01-12 18:45:00|16803.6|16799.6|16797.3|16793.3|16803.6|16799.6|16794.2|16790.2|1452
1610477400000|2021-01-12 18:50:00|16800.4|16796.4|16800.4|16796.4|16803.6|16799.6|16797.3|16793.3|960
1610477700000|2021-01-12 18:55:00|16802|16798|16806.7|16802.7|16809.8|16805.8|16802|16798|1781
1610478000000|2021-01-12 19:00:00|16809.8|16805.8|16819.2|16815.2|16825.4|16821.4|16809.8|16805.8|3640
1610478300000|2021-01-12 19:05:00|16822.3|16818.3|16822.3|16818.3|16828.6|16824.6|16819.2|16815.2|1936
1610478600000|2021-01-12 19:10:00|16825.4|16821.4|16828.6|16824.6|16828.6|16824.6|16822.3|16818.3|1154
1610478900000|2021-01-12 19:15:00|16825.4|16821.4|16825.4|16821.4|16828.6|16824.6|16822.3|16818.3|1334
1610479200000|2021-01-12 19:20:00|16828.6|16824.6|16825.4|16821.4|16828.6|16824.6|16822.3|16818.3|1372
1610479500000|2021-01-12 19:25:00|16822.3|16818.3|16825.4|16821.4|16825.4|16821.4|16822.3|16818.3|668
1610479800000|2021-01-12 19:30:00|16822.3|16818.3|16831.7|16827.7|16831.7|16827.7|16822.3|16818.3|1069
1610480100000|2021-01-12 19:35:00|16834.8|16830.8|16831.7|16827.7|16837.9|16833.9|16831.7|16827.7|2103
1610480400000|2021-01-12 19:40:00|16834.8|16830.8|16834.8|16830.8|16837.9|16833.9|16831.7|16827.7|987
1610480700000|2021-01-12 19:45:00|16837.9|16833.9|16828.6|16824.6|16837.9|16833.9|16828.6|16824.6|1368
1610481000000|2021-01-12 19:50:00|16825.4|16821.4|16822.3|16818.3|16828.6|16824.6|16819.2|16815.2|1097
1610481300000|2021-01-12 19:55:00|16825.4|16821.4|16819.2|16815.2|16828.6|16824.6|16819.2|16815.2|2966
1610481600000|2021-01-12 20:00:00|16816.1|16812.1|16816.1|16812.1|16819.2|16815.2|16812.9|16808.9|2065
1610481900000|2021-01-12 20:05:00|16819.2|16815.2|16828.6|16824.6|16828.6|16824.6|16819.2|16815.2|936
1610482200000|2021-01-12 20:10:00|16831.7|16827.7|16828.6|16824.6|16831.7|16827.7|16828.6|16824.6|878
1610482500000|2021-01-12 20:15:00|16825.4|16821.4|16834.8|16830.8|16834.8|16830.8|16822.3|16818.3|765
1610482800000|2021-01-12 20:20:00|16831.7|16827.7|16828.6|16824.6|16834.8|16830.8|16828.6|16824.6|767
1610483100000|2021-01-12 20:25:00|16831.7|16827.7|16831.7|16827.7|16831.7|16827.7|16828.6|16824.6|383
1610483400000|2021-01-12 20:30:00|16828.6|16824.6|16825.4|16821.4|16831.7|16827.7|16822.3|16818.3|365
1610483700000|2021-01-12 20:35:00|16828.6|16824.6|16828.6|16824.6|16828.6|16824.6|16828.6|16824.6|53
1610484000000|2021-01-12 20:40:00|16831.7|16827.7|16834.8|16830.8|16834.8|16830.8|16828.6|16824.6|744
1610484300000|2021-01-12 20:45:00|16836.4|16832.4|16834.8|16830.8|16837.9|16833.9|16834.8|16830.8|813
1610484600000|2021-01-12 20:50:00|16837.9|16833.9|16825.4|16821.4|16837.9|16833.9|16825.4|16821.4|970
1610484900000|2021-01-12 20:55:00|16828.6|16824.6|16825.4|16821.4|16831.7|16827.7|16825.4|16821.4|1241
1610485200000|2021-01-12 21:00:00|16828.6|16824.6|16825.4|16821.4|16828.6|16824.6|16825.4|16821.4|456
1610485500000|2021-01-12 21:05:00|16828.6|16824.6|16819.2|16815.2|16828.6|16824.6|16819.2|16815.2|875
1610485800000|2021-01-12 21:10:00|16822.3|16818.3|16822.3|16818.3|16825.4|16821.4|16822.3|16818.3|481
1610486100000|2021-01-12 21:15:00|16825.4|16821.4|16825.4|16821.4|16825.4|16821.4|16822.3|16818.3|586
1610486400000|2021-01-12 21:20:00|16828.6|16824.6|16828.6|16824.6|16834.8|16830.8|16828.6|16824.6|880
1610486700000|2021-01-12 21:25:00|16825.4|16821.4|16825.4|16821.4|16828.6|16824.6|16819.2|16815.2|452
1610487000000|2021-01-12 21:30:00|16828.6|16824.6|16828.6|16824.6|16828.6|16824.6|16828.6|16824.6|374
1610487300000|2021-01-12 21:35:00|16830.1|16826.1|16831.7|16827.7|16831.7|16827.7|16828.6|16824.6|354
1610487600000|2021-01-12 21:40:00|16834.8|16830.8|16837.9|16833.9|16837.9|16833.9|16834.8|16830.8|522
1610487900000|2021-01-12 21:45:00|16834.8|16830.8|16837.9|16833.9|16837.9|16833.9|16834.8|16830.8|442
1610488200000|2021-01-12 21:50:00|16834.8|16830.8|16837.9|16833.9|16837.9|16833.9|16834.8|16830.8|574
1610488500000|2021-01-12 21:55:00|16834.8|16830.8|16834.8|16830.8|16837.9|16833.9|16833.3|16829.3|756
1610492400000|2021-01-12 23:00:00|16837.9|16833.9|16841.1|16837.1|16844.2|16840.2|16833.3|16829.3|492
1610492700000|2021-01-12 23:05:00|16842.6|16838.6|16841.1|16837.1|16844.2|16840.2|16841.1|16837.1|201
1610493000000|2021-01-12 23:10:00|16842.6|16838.6|16850.4|16846.4|16850.4|16846.4|16841.1|16837.1|108
1610493300000|2021-01-12 23:15:00|||||||||317
1610493600000|2021-01-12 23:20:00|16852|16848|16856.7|16852.7|16856.7|16852.7|16850.4|16846.4|343
1610493900000|2021-01-12 23:25:00|16853.6|16849.6|16853.6|16849.6|16855.1|16851.1|16853.6|16849.6|228
1610494200000|2021-01-12 23:30:00|16856.7|16852.7|16856.7|16852.7|16856.7|16852.7|16853.6|16849.6|336
1610494500000|2021-01-12 23:35:00|16859.8|16855.8|16859.8|16855.8|16862.9|16858.9|16856.7|16852.7|351
1610494800000|2021-01-12 23:40:00|16862.9|16858.9|16866.1|16862.1|16866.1|16862.1|16859.8|16855.8|577
1610495100000|2021-01-12 23:45:00|16869.2|16865.2|16862.9|16858.9|16869.2|16865.2|16859.8|16855.8|228
1610495400000|2021-01-12 23:50:00|16866.1|16862.1|16862.9|16858.9|16866.1|16862.1|16862.9|16858.9|383
1610495700000|2021-01-12 23:55:00|16866.1|16862.1|16869.2|16865.2|16869.2|16865.2|16862.9|16858.9|362
1610496000000|2021-01-13 00:00:00|16866.1|16862.1|16878.6|16874.6|16881.7|16877.7|16866.1|16862.1|2248
1610496300000|2021-01-13 00:05:00|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|16872.3|16868.3|392
1610496600000|2021-01-13 00:10:00|16873.9|16869.9|16872.3|16868.3|16875.4|16871.4|16872.3|16868.3|144
1610496900000|2021-01-13 00:15:00|16869.2|16865.2|16869.2|16865.2|16869.2|16865.2|16862.9|16858.9|484
1610497200000|2021-01-13 00:20:00|16866.1|16862.1|16866.1|16862.1|16866.1|16862.1|16866.1|16862.1|176
1610497500000|2021-01-13 00:25:00|16862.9|16858.9|16866.1|16862.1|16866.1|16862.1|16862.9|16858.9|509
1610497800000|2021-01-13 00:30:00|16862.9|16858.9|16862.9|16858.9|16862.9|16858.9|16859.8|16855.8|235
1610498100000|2021-01-13 00:35:00|16866.1|16862.1|16872.3|16868.3|16875.4|16871.4|16862.9|16858.9|474
1610498400000|2021-01-13 00:40:00|16875.4|16871.4|16872.3|16868.3|16875.4|16871.4|16872.3|16868.3|184
1610498700000|2021-01-13 00:45:00|16873.9|16869.9|16872.3|16868.3|16875.4|16871.4|16872.3|16868.3|327
1610499000000|2021-01-13 00:50:00|16875.4|16871.4|16872.3|16868.3|16875.4|16871.4|16872.3|16868.3|209
1610499300000|2021-01-13 00:55:00|16875.4|16871.4|16872.3|16868.3|16875.4|16871.4|16872.3|16868.3|225
1610499600000|2021-01-13 01:00:00|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|16872.3|16868.3|144
1610499900000|2021-01-13 01:05:00|16872.3|16868.3|16872.3|16868.3|16872.3|16868.3|16872.3|16868.3|141
1610500200000|2021-01-13 01:10:00|16869.2|16865.2|16862.9|16858.9|16869.2|16865.2|16862.9|16858.9|138
1610500500000|2021-01-13 01:15:00|16866.1|16862.1|16866.1|16862.1|16866.1|16862.1|16862.9|16858.9|164
1610500800000|2021-01-13 01:20:00|16864.5|16860.5|16869.2|16865.2|16869.2|16865.2|16862.9|16858.9|224
1610501100000|2021-01-13 01:25:00|16875.4|16871.4|16875.4|16871.4|16881.7|16877.7|16875.4|16871.4|212
1610501400000|2021-01-13 01:30:00|16877|16873|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|122
1610501700000|2021-01-13 01:35:00|16881.7|16877.7|16884.8|16880.8|16884.8|16880.8|16878.6|16874.6|106
1610502000000|2021-01-13 01:40:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|706
1610502300000|2021-01-13 01:45:00|16884.8|16880.8|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|138
1610502600000|2021-01-13 01:50:00|16878.6|16874.6|16875.4|16871.4|16878.6|16874.6|16872.3|16868.3|572
1610502900000|2021-01-13 01:55:00|16877|16873|16880.1|16876.1|16881.7|16877.7|16875.4|16871.4|252
1610503200000|2021-01-13 02:00:00|16878.6|16874.6|16884.8|16880.8|16884.8|16880.8|16875.4|16871.4|399
1610503500000|2021-01-13 02:05:00|16886.4|16882.4|16884.8|16880.8|16886.4|16882.4|16884.8|16880.8|45
1610503800000|2021-01-13 02:10:00|16881.7|16877.7|16878.6|16874.6|16881.7|16877.7|16878.6|16874.6|185
1610504100000|2021-01-13 02:15:00|16875.4|16871.4|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|102
1610504400000|2021-01-13 02:20:00|16875.4|16871.4|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|83
1610504700000|2021-01-13 02:25:00|16875.4|16871.4|16872.3|16868.3|16875.4|16871.4|16872.3|16868.3|126
1610505000000|2021-01-13 02:30:00|16875.4|16871.4|16875.4|16871.4|16878.6|16874.6|16872.3|16868.3|224
1610505300000|2021-01-13 02:35:00|16877|16873|16875.4|16871.4|16878.6|16874.6|16875.4|16871.4|30
1610505600000|2021-01-13 02:40:00|16872.3|16868.3|16853.6|16849.6|16872.3|16868.3|16850.4|16846.4|793
1610505900000|2021-01-13 02:45:00|16856.7|16852.7|16856.7|16852.7|16859.8|16855.8|16853.6|16849.6|382
1610506200000|2021-01-13 02:50:00|16859.8|16855.8|16852|16848|16859.8|16855.8|16847.3|16843.3|318
1610506500000|2021-01-13 02:55:00|16850.4|16846.4|16853.6|16849.6|16853.6|16849.6|16850.4|16846.4|215
1610506800000|2021-01-13 03:00:00|16856.7|16852.7|16853.6|16849.6|16859.8|16855.8|16853.6|16849.6|138
1610507100000|2021-01-13 03:05:00|16850.4|16846.4|16847.3|16843.3|16853.6|16849.6|16844.2|16840.2|188
1610507400000|2021-01-13 03:10:00|16850.4|16846.4|16850.4|16846.4|16853.6|16849.6|16847.3|16843.3|316
1610507700000|2021-01-13 03:15:00|16853.6|16849.6|16850.4|16846.4|16853.6|16849.6|16850.4|16846.4|77
1610508000000|2021-01-13 03:20:00|16853.6|16849.6|16853.6|16849.6|16856.7|16852.7|16853.6|16849.6|73
1610508300000|2021-01-13 03:25:00|16856.7|16852.7|16859.8|16855.8|16859.8|16855.8|16853.6|16849.6|68
1610508600000|2021-01-13 03:30:00|16856.7|16852.7|16850.4|16846.4|16856.7|16852.7|16850.4|16846.4|206
1610508900000|2021-01-13 03:35:00|16847.3|16843.3|16847.3|16843.3|16847.3|16843.3|16847.3|16843.3|125
1610509200000|2021-01-13 03:40:00|||||||||175
1610509500000|2021-01-13 03:45:00|16844.2|16840.2|16841.1|16837.1|16844.2|16840.2|16841.1|16837.1|161
1610509800000|2021-01-13 03:50:00|16837.9|16833.9|16844.2|16840.2|16844.2|16840.2|16837.9|16833.9|201
1610510100000|2021-01-13 03:55:00|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|34
1610510400000|2021-01-13 04:00:00|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|33
1610510700000|2021-01-13 04:05:00|16841.1|16837.1|16844.2|16840.2|16844.2|16840.2|16841.1|16837.1|58
1610511000000|2021-01-13 04:10:00|16842.6|16838.6|16841.1|16837.1|16842.6|16838.6|16841.1|16837.1|35
1610511300000|2021-01-13 04:15:00|||||||||41
1610511600000|2021-01-13 04:20:00|||||||||40
1610511900000|2021-01-13 04:25:00|16844.2|16840.2|16844.2|16840.2|16847.3|16843.3|16841.1|16837.1|186
1610512200000|2021-01-13 04:30:00|16847.3|16843.3|16847.3|16843.3|16847.3|16843.3|16847.3|16843.3|44
1610512500000|2021-01-13 04:35:00|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|251
1610512800000|2021-01-13 04:40:00|16852|16848|16844.2|16840.2|16853.6|16849.6|16844.2|16840.2|195
1610513100000|2021-01-13 04:45:00|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|55
1610513400000|2021-01-13 04:50:00|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|48
1610513700000|2021-01-13 04:55:00|16847.3|16843.3|16847.3|16843.3|16850.4|16846.4|16847.3|16843.3|93
1610514000000|2021-01-13 05:00:00|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|16847.3|16843.3|96
1610514300000|2021-01-13 05:05:00|16847.3|16843.3|16847.3|16843.3|16850.4|16846.4|16847.3|16843.3|84
1610514600000|2021-01-13 05:10:00|||||||||34
1610514900000|2021-01-13 05:15:00|||||||||30
1610515200000|2021-01-13 05:20:00|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|16847.3|16843.3|79
1610515500000|2021-01-13 05:25:00|16848.9|16844.9|16847.3|16843.3|16850.4|16846.4|16847.3|16843.3|123
1610515800000|2021-01-13 05:30:00|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|68
1610516100000|2021-01-13 05:35:00|16841.1|16837.1|16844.2|16840.2|16844.2|16840.2|16841.1|16837.1|89
1610516400000|2021-01-13 05:40:00|16847.3|16843.3|16850.4|16846.4|16850.4|16846.4|16844.2|16840.2|209
1610516700000|2021-01-13 05:45:00|16847.3|16843.3|16853.6|16849.6|16853.6|16849.6|16847.3|16843.3|419
1610517000000|2021-01-13 05:50:00|16850.4|16846.4|16853.6|16849.6|16853.6|16849.6|16850.4|16846.4|113
1610517300000|2021-01-13 05:55:00|16850.4|16846.4|16856.7|16852.7|16856.7|16852.7|16850.4|16846.4|160
1610517600000|2021-01-13 06:00:00|16853.6|16849.6|16856.7|16852.7|16856.7|16852.7|16853.6|16849.6|112
1610517900000|2021-01-13 06:05:00|16855.1|16851.1|16850.4|16846.4|16855.1|16851.1|16850.4|16846.4|78
1610518200000|2021-01-13 06:10:00|16853.6|16849.6|16853.6|16849.6|16853.6|16849.6|16850.4|16846.4|163
1610518500000|2021-01-13 06:15:00|16856.7|16852.7|16853.6|16849.6|16856.7|16852.7|16853.6|16849.6|170
1610518800000|2021-01-13 06:20:00|16856.7|16852.7|16853.6|16849.6|16856.7|16852.7|16853.6|16849.6|132
1610519100000|2021-01-13 06:25:00|16850.4|16846.4|16853.6|16849.6|16853.6|16849.6|16850.4|16846.4|120
1610519400000|2021-01-13 06:30:00|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|128
1610519700000|2021-01-13 06:35:00|||||||||64
1610520000000|2021-01-13 06:40:00|16853.6|16849.6|16850.4|16846.4|16853.6|16849.6|16850.4|16846.4|214
1610520300000|2021-01-13 06:45:00|16853.6|16849.6|16850.4|16846.4|16853.6|16849.6|16850.4|16846.4|318
1610520600000|2021-01-13 06:50:00|16848.9|16844.9|16850.4|16846.4|16850.4|16846.4|16847.3|16843.3|157
1610520900000|2021-01-13 06:55:00|16853.6|16849.6|16853.6|16849.6|16853.6|16849.6|16850.4|16846.4|194
1610521200000|2021-01-13 07:00:00|16850.4|16846.4|16847.3|16843.3|16850.4|16846.4|16844.2|16840.2|182
1610521500000|2021-01-13 07:05:00|16844.2|16840.2|16847.3|16843.3|16850.4|16846.4|16844.2|16840.2|445
1610521800000|2021-01-13 07:10:00|16844.2|16840.2|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|355
1610522100000|2021-01-13 07:15:00|16844.2|16840.2|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|195
1610522400000|2021-01-13 07:20:00|16844.2|16840.2|16850.4|16846.4|16850.4|16846.4|16844.2|16840.2|225
1610522700000|2021-01-13 07:25:00|16847.3|16843.3|16850.4|16846.4|16850.4|16846.4|16847.3|16843.3|179
1610523000000|2021-01-13 07:30:00|16847.3|16843.3|16856.7|16852.7|16856.7|16852.7|16847.3|16843.3|460
1610523300000|2021-01-13 07:35:00|16853.6|16849.6|16859.8|16855.8|16862.9|16858.9|16853.6|16849.6|347
1610523600000|2021-01-13 07:40:00|16862.9|16858.9|16859.8|16855.8|16862.9|16858.9|16856.7|16852.7|536
1610523900000|2021-01-13 07:45:00|16862.9|16858.9|16862.9|16858.9|16866.1|16862.1|16859.8|16855.8|206
1610524200000|2021-01-13 07:50:00|16859.8|16855.8|16862.9|16858.9|16866.1|16862.1|16859.8|16855.8|309
1610524500000|2021-01-13 07:55:00|16872.3|16868.3|16866.1|16862.1|16872.3|16868.3|16866.1|16862.1|647
1610524800000|2021-01-13 08:00:00|16869.2|16865.2|16875.4|16871.4|16875.4|16871.4|16866.1|16862.1|1006
1610525100000|2021-01-13 08:05:00|16872.3|16868.3|16875.4|16871.4|16878.6|16874.6|16872.3|16868.3|593
1610525400000|2021-01-13 08:10:00|16872.3|16868.3|16862.9|16858.9|16872.3|16868.3|16859.8|16855.8|470
1610525700000|2021-01-13 08:15:00|16859.8|16855.8|16859.8|16855.8|16866.1|16862.1|16856.7|16852.7|533
1610526000000|2021-01-13 08:20:00|16862.9|16858.9|16866.1|16862.1|16866.1|16862.1|16859.8|16855.8|392
1610526300000|2021-01-13 08:25:00|16864.5|16860.5|16859.8|16855.8|16866.1|16862.1|16859.8|16855.8|429
1610526600000|2021-01-13 08:30:00|16862.9|16858.9|16869.2|16865.2|16869.2|16865.2|16859.8|16855.8|579
1610526900000|2021-01-13 08:35:00|16866.1|16862.1|16869.2|16865.2|16872.3|16868.3|16866.1|16862.1|585
1610527200000|2021-01-13 08:40:00|16872.3|16868.3|16872.3|16868.3|16875.4|16871.4|16869.2|16865.2|894
1610527500000|2021-01-13 08:45:00|16875.4|16871.4|16875.4|16871.4|16878.6|16874.6|16872.3|16868.3|280
1610527800000|2021-01-13 08:50:00|16872.3|16868.3|16875.4|16871.4|16875.4|16871.4|16869.2|16865.2|609
1610528100000|2021-01-13 08:55:00|16872.3|16868.3|16872.3|16868.3|16872.3|16868.3|16866.1|16862.1|557
1610528400000|2021-01-13 09:00:00|16875.4|16871.4|16869.2|16865.2|16875.4|16871.4|16869.2|16865.2|767
1610528700000|2021-01-13 09:05:00|16872.3|16868.3|16866.1|16862.1|16872.3|16868.3|16866.1|16862.1|328
1610529000000|2021-01-13 09:10:00|16864.5|16860.5|16859.8|16855.8|16866.1|16862.1|16859.8|16855.8|514
1610529300000|2021-01-13 09:15:00|16862.9|16858.9|16856.7|16852.7|16862.9|16858.9|16856.7|16852.7|186
1610529600000|2021-01-13 09:20:00|16859.8|16855.8|16853.6|16849.6|16859.8|16855.8|16853.6|16849.6|2054
1610529900000|2021-01-13 09:25:00|16856.7|16852.7|16859.8|16855.8|16859.8|16855.8|16853.6|16849.6|352
1610530200000|2021-01-13 09:30:00|16862.9|16858.9|16859.8|16855.8|16866.1|16862.1|16856.7|16852.7|1010
1610530500000|2021-01-13 09:35:00|16862.9|16858.9|16862.9|16858.9|16866.1|16862.1|16859.8|16855.8|672
1610530800000|2021-01-13 09:40:00|16866.1|16862.1|16856.7|16852.7|16866.1|16862.1|16856.7|16852.7|747
1610531100000|2021-01-13 09:45:00|16858.3|16854.3|16850.4|16846.4|16859.8|16855.8|16850.4|16846.4|1143
1610531400000|2021-01-13 09:50:00|16853.6|16849.6|16847.3|16843.3|16853.6|16849.6|16847.3|16843.3|583
1610531700000|2021-01-13 09:55:00|16850.4|16846.4|16844.2|16840.2|16850.4|16846.4|16844.2|16840.2|400
1610532000000|2021-01-13 10:00:00|16841.1|16837.1|16844.2|16840.2|16847.3|16843.3|16841.1|16837.1|678
1610532300000|2021-01-13 10:05:00|16847.3|16843.3|16847.3|16843.3|16850.4|16846.4|16847.3|16843.3|445
1610532600000|2021-01-13 10:10:00|16850.4|16846.4|16847.3|16843.3|16850.4|16846.4|16847.3|16843.3|118
1610532900000|2021-01-13 10:15:00|16844.2|16840.2|16847.3|16843.3|16850.4|16846.4|16844.2|16840.2|252
1610533200000|2021-01-13 10:20:00|16844.2|16840.2|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|162
1610533500000|2021-01-13 10:25:00|16844.2|16840.2|16844.2|16840.2|16847.3|16843.3|16844.2|16840.2|77
1610533800000|2021-01-13 10:30:00|16847.3|16843.3|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|365
1610534100000|2021-01-13 10:35:00|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|16847.3|16843.3|402
1610534400000|2021-01-13 10:40:00|16847.3|16843.3|16853.6|16849.6|16853.6|16849.6|16847.3|16843.3|539
1610534700000|2021-01-13 10:45:00|16850.4|16846.4|16844.2|16840.2|16850.4|16846.4|16844.2|16840.2|155
1610535000000|2021-01-13 10:50:00|16842.6|16838.6|16847.3|16843.3|16850.4|16846.4|16842.6|16838.6|393
1610535300000|2021-01-13 10:55:00|16844.2|16840.2|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|302
1610535600000|2021-01-13 11:00:00|16850.4|16846.4|16847.3|16843.3|16850.4|16846.4|16844.2|16840.2|646
1610535900000|2021-01-13 11:05:00|16844.2|16840.2|16841.1|16837.1|16844.2|16840.2|16841.1|16837.1|288
1610536200000|2021-01-13 11:10:00|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|16841.1|16837.1|245
1610536500000|2021-01-13 11:15:00|||||||||19
1610536800000|2021-01-13 11:20:00|16841.1|16837.1|16844.2|16840.2|16844.2|16840.2|16841.1|16837.1|232
1610537100000|2021-01-13 11:25:00|16842.6|16838.6|16841.1|16837.1|16844.2|16840.2|16837.9|16833.9|375
1610537400000|2021-01-13 11:30:00|16844.2|16840.2|16841.1|16837.1|16847.3|16843.3|16841.1|16837.1|233
1610537700000|2021-01-13 11:35:00|16842.6|16838.6|16841.1|16837.1|16844.2|16840.2|16841.1|16837.1|203
1610538000000|2021-01-13 11:40:00|16844.2|16840.2|16841.1|16837.1|16844.2|16840.2|16841.1|16837.1|234
1610538300000|2021-01-13 11:45:00|16837.9|16833.9|16841.1|16837.1|16844.2|16840.2|16834.8|16830.8|972
1610538600000|2021-01-13 11:50:00|16844.2|16840.2|16841.1|16837.1|16844.2|16840.2|16841.1|16837.1|368
1610538900000|2021-01-13 11:55:00|16844.2|16840.2|16834.8|16830.8|16844.2|16840.2|16834.8|16830.8|299
1610539200000|2021-01-13 12:00:00|16837.9|16833.9|16837.9|16833.9|16841.1|16837.1|16834.8|16830.8|240
1610539500000|2021-01-13 12:05:00|16834.8|16830.8|16834.8|16830.8|16837.9|16833.9|16834.8|16830.8|211
1610539800000|2021-01-13 12:10:00|16837.9|16833.9|16841.1|16837.1|16841.1|16837.1|16834.8|16830.8|273
1610540100000|2021-01-13 12:15:00|16837.9|16833.9|16841.1|16837.1|16841.1|16837.1|16837.9|16833.9|256
1610540400000|2021-01-13 12:20:00|16837.9|16833.9|16828.6|16824.6|16841.1|16837.1|16828.6|16824.6|1077
1610540700000|2021-01-13 12:25:00|16831.7|16827.7|16831.7|16827.7|16834.8|16830.8|16828.6|16824.6|599
1610541000000|2021-01-13 12:30:00|16834.8|16830.8|16844.2|16840.2|16844.2|16840.2|16834.8|16830.8|394
1610541300000|2021-01-13 12:35:00|16847.3|16843.3|16850.4|16846.4|16850.4|16846.4|16844.2|16840.2|591
1610541600000|2021-01-13 12:40:00|16847.3|16843.3|16853.6|16849.6|16853.6|16849.6|16847.3|16843.3|759
1610541900000|2021-01-13 12:45:00|16852|16848|16856.7|16852.7|16856.7|16852.7|16850.4|16846.4|837
1610542200000|2021-01-13 12:50:00|16858.3|16854.3|16859.8|16855.8|16859.8|16855.8|16856.7|16852.7|314
1610542500000|2021-01-13 12:55:00|16862.9|16858.9|16856.7|16852.7|16862.9|16858.9|16856.7|16852.7|772
1610542800000|2021-01-13 13:00:00|16855.1|16851.1|16850.4|16846.4|16856.7|16852.7|16847.3|16843.3|953
1610543100000|2021-01-13 13:05:00|16853.6|16849.6|16847.3|16843.3|16853.6|16849.6|16844.2|16840.2|540
1610543400000|2021-01-13 13:10:00|16850.4|16846.4|16853.6|16849.6|16853.6|16849.6|16847.3|16843.3|715
1610543700000|2021-01-13 13:15:00|16847.3|16843.3|16844.2|16840.2|16847.3|16843.3|16844.2|16840.2|677
1610544000000|2021-01-13 13:20:00|16841.1|16837.1|16834.8|16830.8|16844.2|16840.2|16834.8|16830.8|1157
1610544300000|2021-01-13 13:25:00|16831.7|16827.7|16837.9|16833.9|16841.1|16837.1|16831.7|16827.7|1357
1610544600000|2021-01-13 13:30:00|16841.1|16837.1|16847.3|16843.3|16853.6|16849.6|16834.8|16830.8|2581
1610544900000|2021-01-13 13:35:00|16848.9|16844.9|16847.3|16843.3|16856.7|16852.7|16844.2|16840.2|1211
1610545200000|2021-01-13 13:40:00|16850.4|16846.4|16853.6|16849.6|16856.7|16852.7|16847.3|16843.3|1731
1610545500000|2021-01-13 13:45:00|16856.7|16852.7|16859.8|16855.8|16859.8|16855.8|16850.4|16846.4|1342
1610545800000|2021-01-13 13:50:00|16856.7|16852.7|16856.7|16852.7|16859.8|16855.8|16853.6|16849.6|660
1610546100000|2021-01-13 13:55:00|16859.8|16855.8|16862.9|16858.9|16866.1|16862.1|16853.6|16849.6|1261
1610546400000|2021-01-13 14:00:00|16866.1|16862.1|16856.7|16852.7|16869.2|16865.2|16856.7|16852.7|1001
1610546700000|2021-01-13 14:05:00|16859.8|16855.8|16853.6|16849.6|16859.8|16855.8|16850.4|16846.4|913
1610547000000|2021-01-13 14:10:00|16856.7|16852.7|16859.8|16855.8|16859.8|16855.8|16853.6|16849.6|876
1610547300000|2021-01-13 14:15:00|16862.9|16858.9|16869.2|16865.2|16869.2|16865.2|16862.9|16858.9|1141
1610547600000|2021-01-13 14:20:00|16866.1|16862.1|16866.1|16862.1|16869.2|16865.2|16866.1|16862.1|1085
1610547900000|2021-01-13 14:25:00|16862.9|16858.9|16869.2|16865.2|16872.3|16868.3|16862.9|16858.9|1786
1610548200000|2021-01-13 14:30:00|16866.1|16862.1|16866.1|16862.1|16869.2|16865.2|16859.8|16855.8|2307
1610548500000|2021-01-13 14:35:00|16869.2|16865.2|16869.2|16865.2|16872.3|16868.3|16866.1|16862.1|1326
1610548800000|2021-01-13 14:40:00|16872.3|16868.3|16881.7|16877.7|16881.7|16877.7|16869.2|16865.2|2067
1610549100000|2021-01-13 14:45:00|16884.8|16880.8|16881.7|16877.7|16891.1|16887.1|16878.6|16874.6|2997
1610549400000|2021-01-13 14:50:00|16884.8|16880.8|16884.8|16880.8|16887.9|16883.9|16881.7|16877.7|1791
1610549700000|2021-01-13 14:55:00|16881.7|16877.7|16884.8|16880.8|16887.9|16883.9|16878.6|16874.6|1578
1610550000000|2021-01-13 15:00:00|16887.9|16883.9|16881.7|16877.7|16887.9|16883.9|16878.6|16874.6|1574
1610550300000|2021-01-13 15:05:00|16884.8|16880.8|16878.6|16874.6|16884.8|16880.8|16875.4|16871.4|2357
1610550600000|2021-01-13 15:10:00|16875.4|16871.4|16881.7|16877.7|16881.7|16877.7|16875.4|16871.4|927
1610550900000|2021-01-13 15:15:00|16884.8|16880.8|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|1291
1610551200000|2021-01-13 15:20:00|16887.9|16883.9|16884.8|16880.8|16891.1|16887.1|16884.8|16880.8|983
1610551500000|2021-01-13 15:25:00|16887.9|16883.9|16887.9|16883.9|16891.1|16887.1|16881.7|16877.7|2023
1610551800000|2021-01-13 15:30:00|16884.8|16880.8|16894.2|16890.2|16897.3|16893.3|16884.8|16880.8|3161
1610552100000|2021-01-13 15:35:00|16897.3|16893.3|16909.8|16905.8|16912.9|16908.9|16897.3|16893.3|3469
1610552400000|2021-01-13 15:40:00|16906.7|16902.7|16909.8|16905.8|16916.1|16912.1|16906.7|16902.7|1293
1610552700000|2021-01-13 15:45:00|16912.9|16908.9|16912.9|16908.9|16922.3|16918.3|16912.9|16908.9|1380
1610553000000|2021-01-13 15:50:00|16909.8|16905.8|16906.7|16902.7|16916.1|16912.1|16903.6|16899.6|2425
1610553300000|2021-01-13 15:55:00|16909.8|16905.8|16906.7|16902.7|16909.8|16905.8|16903.6|16899.6|2105
1610553600000|2021-01-13 16:00:00|16903.6|16899.6|16897.3|16893.3|16903.6|16899.6|16897.3|16893.3|2082
1610553900000|2021-01-13 16:05:00|16894.2|16890.2|16897.3|16893.3|16900.4|16896.4|16894.2|16890.2|1153
1610554200000|2021-01-13 16:10:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16887.9|16883.9|1441
1610554500000|2021-01-13 16:15:00|16891.1|16887.1|16891.1|16887.1|16894.2|16890.2|16887.9|16883.9|1615
1610554800000|2021-01-13 16:20:00|16887.9|16883.9|16894.2|16890.2|16894.2|16890.2|16887.9|16883.9|501
1610555100000|2021-01-13 16:25:00|16891.1|16887.1|16894.2|16890.2|16897.3|16893.3|16887.9|16883.9|919
1610555400000|2021-01-13 16:30:00|16897.3|16893.3|16891.1|16887.1|16897.3|16893.3|16891.1|16887.1|884
1610555700000|2021-01-13 16:35:00|16894.2|16890.2|16887.9|16883.9|16894.2|16890.2|16887.9|16883.9|822
1610556000000|2021-01-13 16:40:00|16891.1|16887.1|16891.1|16887.1|16894.2|16890.2|16891.1|16887.1|220
1610556300000|2021-01-13 16:45:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|182
1610556600000|2021-01-13 16:50:00|16891.1|16887.1|16894.2|16890.2|16897.3|16893.3|16891.1|16887.1|395
1610556900000|2021-01-13 16:55:00|16891.1|16887.1|16897.3|16893.3|16897.3|16893.3|16891.1|16887.1|747
1610557200000|2021-01-13 17:00:00|16900.4|16896.4|16897.3|16893.3|16900.4|16896.4|16894.2|16890.2|664
1610557500000|2021-01-13 17:05:00|16900.4|16896.4|16903.6|16899.6|16903.6|16899.6|16897.3|16893.3|1607
1610557800000|2021-01-13 17:10:00|16906.7|16902.7|16903.6|16899.6|16906.7|16902.7|16903.6|16899.6|804
1610558100000|2021-01-13 17:15:00|16906.7|16902.7|16919.2|16915.2|16919.2|16915.2|16903.6|16899.6|2140
1610558400000|2021-01-13 17:20:00|16916.1|16912.1|16916.1|16912.1|16919.2|16915.2|16916.1|16912.1|1234
1610558700000|2021-01-13 17:25:00|16919.2|16915.2|16919.2|16915.2|16925.4|16921.4|16916.1|16912.1|2123
1610559000000|2021-01-13 17:30:00|16916.1|16912.1|16912.9|16908.9|16916.1|16912.1|16912.9|16908.9|1149
1610559300000|2021-01-13 17:35:00|16909.8|16905.8|16906.7|16902.7|16909.8|16905.8|16906.7|16902.7|1039
1610559600000|2021-01-13 17:40:00|16909.8|16905.8|16909.8|16905.8|16912.9|16908.9|16906.7|16902.7|540
1610559900000|2021-01-13 17:45:00|16912.9|16908.9|16909.8|16905.8|16912.9|16908.9|16909.8|16905.8|729
1610560200000|2021-01-13 17:50:00|16912.9|16908.9|16912.9|16908.9|16916.1|16912.1|16909.8|16905.8|1126
1610560500000|2021-01-13 17:55:00|16916.1|16912.1|16916.1|16912.1|16916.1|16912.1|16912.9|16908.9|2003
1610560800000|2021-01-13 18:00:00|16919.2|16915.2|16959.8|16955.8|16959.8|16955.8|16919.2|16915.2|5710
1610561100000|2021-01-13 18:05:00|16956.7|16952.7|16953.6|16949.6|16956.7|16952.7|16947.3|16943.3|3627
1610561400000|2021-01-13 18:10:00|16956.7|16952.7|16950.4|16946.4|16972.3|16968.3|16950.4|16946.4|4100
1610561700000|2021-01-13 18:15:00|16953.6|16949.6|16941.1|16937.1|16953.6|16949.6|16931.7|16927.7|3627
1610562000000|2021-01-13 18:20:00|16944.2|16940.2|16947.3|16943.3|16947.3|16943.3|16934.8|16930.8|1553
1610562300000|2021-01-13 18:25:00|16944.2|16940.2|16937.9|16933.9|16947.3|16943.3|16937.9|16933.9|1157
1610562600000|2021-01-13 18:30:00|16939.5|16935.5|16934.8|16930.8|16941.1|16937.1|16931.7|16927.7|1816
1610562900000|2021-01-13 18:35:00|16937.9|16933.9|16925.4|16921.4|16937.9|16933.9|16925.4|16921.4|1997
1610563200000|2021-01-13 18:40:00|16922.3|16918.3|16925.4|16921.4|16925.4|16921.4|16922.3|16918.3|1167
1610563500000|2021-01-13 18:45:00|16928.6|16924.6|16928.6|16924.6|16928.6|16924.6|16925.4|16921.4|1794
1610563800000|2021-01-13 18:50:00|16931.7|16927.7|16922.3|16918.3|16931.7|16927.7|16922.3|16918.3|790
1610564100000|2021-01-13 18:55:00|16925.4|16921.4|16925.4|16921.4|16928.6|16924.6|16919.2|16915.2|1333
1610564400000|2021-01-13 19:00:00|16922.3|16918.3|16922.3|16918.3|16928.6|16924.6|16919.2|16915.2|1358
1610564700000|2021-01-13 19:05:00|16925.4|16921.4|16922.3|16918.3|16925.4|16921.4|16919.2|16915.2|1778
1610565000000|2021-01-13 19:10:00|16925.4|16921.4|16925.4|16921.4|16928.6|16924.6|16925.4|16921.4|818
1610565300000|2021-01-13 19:15:00|16928.6|16924.6|16925.4|16921.4|16928.6|16924.6|16925.4|16921.4|816
1610565600000|2021-01-13 19:20:00|16928.6|16924.6|16934.8|16930.8|16934.8|16930.8|16925.4|16921.4|1260
1610565900000|2021-01-13 19:25:00|16931.7|16927.7|16931.7|16927.7|16934.8|16930.8|16928.6|16924.6|601
1610566200000|2021-01-13 19:30:00|16934.8|16930.8|16934.8|16930.8|16937.9|16933.9|16931.7|16927.7|441
1610566500000|2021-01-13 19:35:00|16931.7|16927.7|16931.7|16927.7|16934.8|16930.8|16931.7|16927.7|176
1610566800000|2021-01-13 19:40:00|16928.6|16924.6|16931.7|16927.7|16934.8|16930.8|16925.4|16921.4|565
1610567100000|2021-01-13 19:45:00|16930.1|16926.1|16928.6|16924.6|16930.1|16926.1|16923.9|16919.9|546
1610567400000|2021-01-13 19:50:00|16925.4|16921.4|16931.7|16927.7|16934.8|16930.8|16925.4|16921.4|719
1610567700000|2021-01-13 19:55:00|16933.3|16929.3|16941.1|16937.1|16941.1|16937.1|16928.6|16924.6|2177
1610568000000|2021-01-13 20:00:00|16937.9|16933.9|16931.7|16927.7|16937.9|16933.9|16928.6|16924.6|2095
1610568300000|2021-01-13 20:05:00|16934.8|16930.8|16941.1|16937.1|16941.1|16937.1|16934.8|16930.8|848
1610568600000|2021-01-13 20:10:00|16944.2|16940.2|16941.1|16937.1|16944.2|16940.2|16941.1|16937.1|928
1610568900000|2021-01-13 20:15:00|16937.9|16933.9|16944.2|16940.2|16944.2|16940.2|16937.9|16933.9|502
1610569200000|2021-01-13 20:20:00|16941.1|16937.1|16944.2|16940.2|16944.2|16940.2|16941.1|16937.1|433
1610569500000|2021-01-13 20:25:00|16947.3|16943.3|16944.2|16940.2|16947.3|16943.3|16941.1|16937.1|756
1610569800000|2021-01-13 20:30:00|16941.1|16937.1|16937.9|16933.9|16941.1|16937.1|16937.9|16933.9|152
1610570100000|2021-01-13 20:35:00|16941.1|16937.1|16934.8|16930.8|16941.1|16937.1|16934.8|16930.8|644
1610570400000|2021-01-13 20:40:00|16937.9|16933.9|16934.8|16930.8|16937.9|16933.9|16934.8|16930.8|449
1610570700000|2021-01-13 20:45:00|16937.9|16933.9|16937.9|16933.9|16937.9|16933.9|16937.9|16933.9|214
1610571000000|2021-01-13 20:50:00|16925.4|16921.4|16922.3|16918.3|16931.7|16927.7|16922.3|16918.3|2932
1610571300000|2021-01-13 20:55:00|16925.4|16921.4|16928.6|16924.6|16928.6|16924.6|16922.3|16918.3|745
1610571600000|2021-01-13 21:00:00|16925.4|16921.4|16931.7|16927.7|16931.7|16927.7|16925.4|16921.4|626
1610571900000|2021-01-13 21:05:00|16928.6|16924.6|16925.4|16921.4|16931.7|16927.7|16925.4|16921.4|924
1610572200000|2021-01-13 21:10:00|16922.3|16918.3|16919.2|16915.2|16922.3|16918.3|16916.1|16912.1|765
1610572500000|2021-01-13 21:15:00|16922.3|16918.3|16919.2|16915.2|16922.3|16918.3|16919.2|16915.2|174
1610572800000|2021-01-13 21:20:00|16922.3|16918.3|16925.4|16921.4|16925.4|16921.4|16919.2|16915.2|320
1610573100000|2021-01-13 21:25:00|16922.3|16918.3|16922.3|16918.3|16925.4|16921.4|16919.2|16915.2|1054
1610573400000|2021-01-13 21:30:00|16919.2|16915.2|16919.2|16915.2|16919.2|16915.2|16916.1|16912.1|788
1610573700000|2021-01-13 21:35:00|16916.1|16912.1|16912.9|16908.9|16919.2|16915.2|16912.9|16908.9|978
1610574000000|2021-01-13 21:40:00|16916.1|16912.1|16928.6|16924.6|16928.6|16924.6|16912.9|16908.9|891
1610574300000|2021-01-13 21:45:00|16931.7|16927.7|16931.7|16927.7|16934.8|16930.8|16928.6|16924.6|843
1610574600000|2021-01-13 21:50:00|16934.8|16930.8|16941.1|16937.1|16941.1|16937.1|16934.8|16930.8|394
1610574900000|2021-01-13 21:55:00|16942.6|16938.6|16941.1|16937.1|16944.2|16940.2|16937.9|16933.9|705
1610578800000|2021-01-13 23:00:00|16944.2|16940.2|16941.1|16937.1|16944.2|16940.2|16941.1|16937.1|630
1610579100000|2021-01-13 23:05:00|16942.6|16938.6|16944.2|16940.2|16944.2|16940.2|16941.1|16937.1|133
1610579400000|2021-01-13 23:10:00|16941.1|16937.1|16944.2|16940.2|16944.2|16940.2|16941.1|16937.1|201
1610579700000|2021-01-13 23:15:00|16941.1|16937.1|16941.1|16937.1|16944.2|16940.2|16941.1|16937.1|291
1610580000000|2021-01-13 23:20:00|16944.2|16940.2|16941.1|16937.1|16944.2|16940.2|16941.1|16937.1|253
1610580300000|2021-01-13 23:25:00|16944.2|16940.2|16944.2|16940.2|16944.2|16940.2|16944.2|16940.2|84
1610580600000|2021-01-13 23:30:00|16941.1|16937.1|16941.1|16937.1|16941.1|16937.1|16937.9|16933.9|151
1610580900000|2021-01-13 23:35:00|||||||||4
1610581200000|2021-01-13 23:40:00|||||||||7
1610581500000|2021-01-13 23:45:00|||||||||141
1610581800000|2021-01-13 23:50:00|16944.2|16940.2|16937.9|16933.9|16944.2|16940.2|16937.9|16933.9|290
1610582100000|2021-01-13 23:55:00|16941.1|16937.1|16937.9|16933.9|16941.1|16937.1|16937.9|16933.9|157
1610582400000|2021-01-14 00:00:00|16941.1|16937.1|16941.1|16937.1|16944.2|16940.2|16941.1|16937.1|316
1610582700000|2021-01-14 00:05:00|16944.2|16940.2|16944.2|16940.2|16947.3|16943.3|16941.1|16937.1|192
1610583000000|2021-01-14 00:10:00|16945.8|16941.8|16944.2|16940.2|16953.6|16949.6|16944.2|16940.2|697
1610583300000|2021-01-14 00:15:00|16947.3|16943.3|16941.1|16937.1|16947.3|16943.3|16941.1|16937.1|223
1610583600000|2021-01-14 00:20:00|16937.9|16933.9|16934.8|16930.8|16937.9|16933.9|16934.8|16930.8|151
1610583900000|2021-01-14 00:25:00|16937.9|16933.9|16934.8|16930.8|16937.9|16933.9|16934.8|16930.8|145
1610584200000|2021-01-14 00:30:00|16936.4|16932.4|16937.9|16933.9|16937.9|16933.9|16934.8|16930.8|146
1610584500000|2021-01-14 00:35:00|||||||||130
1610584800000|2021-01-14 00:40:00|16939.5|16935.5|16937.9|16933.9|16939.5|16935.5|16937.9|16933.9|98
1610585100000|2021-01-14 00:45:00|||||||||22
1610585400000|2021-01-14 00:50:00|16939.5|16935.5|16939.5|16935.5|16941.1|16937.1|16937.9|16933.9|47
1610585700000|2021-01-14 00:55:00|16937.9|16933.9|16944.2|16940.2|16947.3|16943.3|16937.9|16933.9|339
1610586000000|2021-01-14 01:00:00|16947.3|16943.3|16944.2|16940.2|16947.3|16943.3|16944.2|16940.2|98
1610586300000|2021-01-14 01:05:00|16947.3|16943.3|16944.2|16940.2|16947.3|16943.3|16944.2|16940.2|58
1610586600000|2021-01-14 01:10:00|16945.8|16941.8|16947.3|16943.3|16947.3|16943.3|16944.2|16940.2|32
1610586900000|2021-01-14 01:15:00|16944.2|16940.2|16944.2|16940.2|16944.2|16940.2|16944.2|16940.2|6
1610587200000|2021-01-14 01:20:00|16947.3|16943.3|16947.3|16943.3|16947.3|16943.3|16947.3|16943.3|97
1610587500000|2021-01-14 01:25:00|16950.4|16946.4|16947.3|16943.3|16950.4|16946.4|16947.3|16943.3|134
1610587800000|2021-01-14 01:30:00|16944.2|16940.2|16953.6|16949.6|16953.6|16949.6|16944.2|16940.2|178
1610588100000|2021-01-14 01:35:00|16956.7|16952.7|16953.6|16949.6|16956.7|16952.7|16950.4|16946.4|351
1610588400000|2021-01-14 01:40:00|||||||||136
1610588700000|2021-01-14 01:45:00|16956.7|16952.7|16956.7|16952.7|16956.7|16952.7|16956.7|16952.7|77
1610589000000|2021-01-14 01:50:00|16953.6|16949.6|16956.7|16952.7|16959.8|16955.8|16953.6|16949.6|92
1610589300000|2021-01-14 01:55:00|16959.8|16955.8|16956.7|16952.7|16959.8|16955.8|16956.7|16952.7|371
1610589600000|2021-01-14 02:00:00|16958.3|16954.3|16962.9|16958.9|16962.9|16958.9|16956.7|16952.7|460
1610589900000|2021-01-14 02:05:00|16959.8|16955.8|16959.8|16955.8|16962.9|16958.9|16959.8|16955.8|90
1610590200000|2021-01-14 02:10:00|16956.7|16952.7|16956.7|16952.7|16959.8|16955.8|16956.7|16952.7|65
1610590500000|2021-01-14 02:15:00|16953.6|16949.6|16934.8|16930.8|16953.6|16949.6|16931.7|16927.7|1123
1610590800000|2021-01-14 02:20:00|16928.6|16924.6|16922.3|16918.3|16931.7|16927.7|16922.3|16918.3|1269
1610591100000|2021-01-14 02:25:00|16919.2|16915.2|16881.7|16877.7|16920.8|16916.8|16878.6|16874.6|1719
1610591400000|2021-01-14 02:30:00|16878.6|16874.6|16878.6|16874.6|16897.3|16893.3|16875.4|16871.4|2267
1610591700000|2021-01-14 02:35:00|16875.4|16871.4|16881.7|16877.7|16884.8|16880.8|16872.3|16868.3|1197
1610592000000|2021-01-14 02:40:00|16884.8|16880.8|16887.9|16883.9|16894.2|16890.2|16878.6|16874.6|1191
1610592300000|2021-01-14 02:45:00|16891.1|16887.1|16891.1|16887.1|16897.3|16893.3|16887.9|16883.9|748
1610592600000|2021-01-14 02:50:00|16894.2|16890.2|16897.3|16893.3|16897.3|16893.3|16891.1|16887.1|363
1610592900000|2021-01-14 02:55:00|16895.8|16891.8|16887.9|16883.9|16895.8|16891.8|16887.9|16883.9|445
1610593200000|2021-01-14 03:00:00|16891.1|16887.1|16881.7|16877.7|16891.1|16887.1|16881.7|16877.7|783
1610593500000|2021-01-14 03:05:00|16884.8|16880.8|16875.4|16871.4|16884.8|16880.8|16875.4|16871.4|709
1610593800000|2021-01-14 03:10:00|16878.6|16874.6|16872.3|16868.3|16878.6|16874.6|16872.3|16868.3|813
1610594100000|2021-01-14 03:15:00|16875.4|16871.4|16875.4|16871.4|16878.6|16874.6|16873.9|16869.9|138
1610594400000|2021-01-14 03:20:00|16878.6|16874.6|16875.4|16871.4|16878.6|16874.6|16872.3|16868.3|376
1610594700000|2021-01-14 03:25:00|16878.6|16874.6|16881.7|16877.7|16884.8|16880.8|16878.6|16874.6|246
1610595000000|2021-01-14 03:30:00|16884.8|16880.8|16881.7|16877.7|16886.4|16882.4|16881.7|16877.7|498
1610595300000|2021-01-14 03:35:00|||||||||151
1610595600000|2021-01-14 03:40:00|16878.6|16874.6|16881.7|16877.7|16881.7|16877.7|16878.6|16874.6|120
1610595900000|2021-01-14 03:45:00|16878.6|16874.6|16878.6|16874.6|16884.8|16880.8|16878.6|16874.6|523
1610596200000|2021-01-14 03:50:00|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|243
1610596500000|2021-01-14 03:55:00|16872.3|16868.3|16878.6|16874.6|16881.7|16877.7|16872.3|16868.3|468
1610596800000|2021-01-14 04:00:00|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|16872.3|16868.3|415
1610597100000|2021-01-14 04:05:00|16878.6|16874.6|16884.8|16880.8|16884.8|16880.8|16875.4|16871.4|683
1610597400000|2021-01-14 04:10:00|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|238
1610597700000|2021-01-14 04:15:00|16884.8|16880.8|16881.7|16877.7|16884.8|16880.8|16881.7|16877.7|337
1610598000000|2021-01-14 04:20:00|||||||||189
1610598300000|2021-01-14 04:25:00|16884.8|16880.8|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|439
1610598600000|2021-01-14 04:30:00|16881.7|16877.7|16887.9|16883.9|16887.9|16883.9|16881.7|16877.7|138
1610598900000|2021-01-14 04:35:00|||||||||44
1610599200000|2021-01-14 04:40:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|43
1610599500000|2021-01-14 04:45:00|||||||||35
1610599800000|2021-01-14 04:50:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|295
1610600100000|2021-01-14 04:55:00|16884.8|16880.8|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|63
1610600400000|2021-01-14 05:00:00|16881.7|16877.7|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|185
1610600700000|2021-01-14 05:05:00|16881.7|16877.7|16881.7|16877.7|16884.8|16880.8|16881.7|16877.7|112
1610601000000|2021-01-14 05:10:00|16884.8|16880.8|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|169
1610601300000|2021-01-14 05:15:00|||||||||75
1610601600000|2021-01-14 05:20:00|||||||||90
1610601900000|2021-01-14 05:25:00|||||||||33
1610602200000|2021-01-14 05:30:00|16886.4|16882.4|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|124
1610602500000|2021-01-14 05:35:00|16884.8|16880.8|16881.7|16877.7|16887.9|16883.9|16881.7|16877.7|442
1610602800000|2021-01-14 05:40:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|487
1610603100000|2021-01-14 05:45:00|16881.7|16877.7|16887.9|16883.9|16891.1|16887.1|16881.7|16877.7|675
1610603400000|2021-01-14 05:50:00|16891.1|16887.1|16884.8|16880.8|16894.2|16890.2|16884.8|16880.8|1070
1610603700000|2021-01-14 05:55:00|16878.6|16874.6|16875.4|16871.4|16878.6|16874.6|16875.4|16871.4|545
1610604000000|2021-01-14 06:00:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|292
1610604300000|2021-01-14 06:05:00|16881.7|16877.7|16883.3|16879.3|16883.3|16879.3|16881.7|16877.7|326
1610604600000|2021-01-14 06:10:00|16881.7|16877.7|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|166
1610604900000|2021-01-14 06:15:00|16881.7|16877.7|16875.4|16871.4|16881.7|16877.7|16872.3|16868.3|551
1610605200000|2021-01-14 06:20:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|196
1610605500000|2021-01-14 06:25:00|16881.7|16877.7|16878.6|16874.6|16881.7|16877.7|16878.6|16874.6|437
1610605800000|2021-01-14 06:30:00|16875.4|16871.4|16872.3|16868.3|16875.4|16871.4|16872.3|16868.3|306
1610606100000|2021-01-14 06:35:00|16869.2|16865.2|16872.3|16868.3|16875.4|16871.4|16869.2|16865.2|357
1610606400000|2021-01-14 06:40:00|16875.4|16871.4|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|214
1610606700000|2021-01-14 06:45:00|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|16872.3|16868.3|80
1610607000000|2021-01-14 06:50:00|16878.6|16874.6|16881.7|16877.7|16881.7|16877.7|16878.6|16874.6|75
1610607300000|2021-01-14 06:55:00|16883.3|16879.3|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|190
1610607600000|2021-01-14 07:00:00|16881.7|16877.7|16884.8|16880.8|16884.8|16880.8|16878.6|16874.6|402
1610607900000|2021-01-14 07:05:00|16886.4|16882.4|16887.9|16883.9|16891.1|16887.1|16886.4|16882.4|304
1610608200000|2021-01-14 07:10:00|16884.8|16880.8|16881.7|16877.7|16884.8|16880.8|16881.7|16877.7|491
1610608500000|2021-01-14 07:15:00|16884.8|16880.8|16894.2|16890.2|16894.2|16890.2|16884.8|16880.8|236
1610608800000|2021-01-14 07:20:00|16891.1|16887.1|16887.9|16883.9|16894.2|16890.2|16887.9|16883.9|404
1610609100000|2021-01-14 07:25:00|16884.8|16880.8|16887.9|16883.9|16891.1|16887.1|16884.8|16880.8|461
1610609400000|2021-01-14 07:30:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|216
1610609700000|2021-01-14 07:35:00|16887.9|16883.9|16887.9|16883.9|16894.2|16890.2|16887.9|16883.9|764
1610610000000|2021-01-14 07:40:00|16891.1|16887.1|16887.9|16883.9|16894.2|16890.2|16884.8|16880.8|687
1610610300000|2021-01-14 07:45:00|16884.8|16880.8|16894.2|16890.2|16894.2|16890.2|16884.8|16880.8|519
1610610600000|2021-01-14 07:50:00|16891.1|16887.1|16897.3|16893.3|16897.3|16893.3|16891.1|16887.1|395
1610610900000|2021-01-14 07:55:00|16894.2|16890.2|16900.4|16896.4|16900.4|16896.4|16894.2|16890.2|557
1610611200000|2021-01-14 08:00:00|16903.6|16899.6|16897.3|16893.3|16903.6|16899.6|16894.2|16890.2|1009
1610611500000|2021-01-14 08:05:00|16900.4|16896.4|16894.2|16890.2|16900.4|16896.4|16891.1|16887.1|443
1610611800000|2021-01-14 08:10:00|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|120
1610612100000|2021-01-14 08:15:00|16894.2|16890.2|16891.1|16887.1|16897.3|16893.3|16887.9|16883.9|347
1610612400000|2021-01-14 08:20:00|16887.9|16883.9|16894.2|16890.2|16897.3|16893.3|16887.9|16883.9|264
1610612700000|2021-01-14 08:25:00|16897.3|16893.3|16900.4|16896.4|16900.4|16896.4|16894.2|16890.2|236
1610613000000|2021-01-14 08:30:00|16903.6|16899.6|16909.8|16905.8|16912.9|16908.9|16903.6|16899.6|434
1610613300000|2021-01-14 08:35:00|16912.9|16908.9|16906.7|16902.7|16912.9|16908.9|16903.6|16899.6|376
1610613600000|2021-01-14 08:40:00|16903.6|16899.6|16903.6|16899.6|16906.7|16902.7|16900.4|16896.4|334
1610613900000|2021-01-14 08:45:00|16906.7|16902.7|16903.6|16899.6|16906.7|16902.7|16903.6|16899.6|97
1610614200000|2021-01-14 08:50:00|16906.7|16902.7|16900.4|16896.4|16906.7|16902.7|16897.3|16893.3|374
1610614500000|2021-01-14 08:55:00|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|16900.4|16896.4|120
1610614800000|2021-01-14 09:00:00|16906.7|16902.7|16903.6|16899.6|16906.7|16902.7|16903.6|16899.6|140
1610615100000|2021-01-14 09:05:00|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|16903.6|16899.6|201
1610615400000|2021-01-14 09:10:00|16909.8|16905.8|16909.8|16905.8|16909.8|16905.8|16906.7|16902.7|434
1610615700000|2021-01-14 09:15:00|16906.7|16902.7|16903.6|16899.6|16906.7|16902.7|16903.6|16899.6|233
1610616000000|2021-01-14 09:20:00|16906.7|16902.7|16903.6|16899.6|16906.7|16902.7|16900.4|16896.4|130
1610616300000|2021-01-14 09:25:00|16900.4|16896.4|16903.6|16899.6|16903.6|16899.6|16900.4|16896.4|75
1610616600000|2021-01-14 09:30:00|||||||||141
1610616900000|2021-01-14 09:35:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16900.4|16896.4|181
1610617200000|2021-01-14 09:40:00|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|16900.4|16896.4|166
1610617500000|2021-01-14 09:45:00|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|79
1610617800000|2021-01-14 09:50:00|16897.3|16893.3|16900.4|16896.4|16903.6|16899.6|16897.3|16893.3|426
1610618100000|2021-01-14 09:55:00|16897.3|16893.3|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|187
1610618400000|2021-01-14 10:00:00|16900.4|16896.4|16891.1|16887.1|16900.4|16896.4|16891.1|16887.1|315
1610618700000|2021-01-14 10:05:00|16889.5|16885.5|16887.9|16883.9|16891.1|16887.1|16884.8|16880.8|300
1610619000000|2021-01-14 10:10:00|16884.8|16880.8|16881.7|16877.7|16884.8|16880.8|16878.6|16874.6|299
1610619300000|2021-01-14 10:15:00|16878.6|16874.6|16878.6|16874.6|16881.7|16877.7|16875.4|16871.4|513
1610619600000|2021-01-14 10:20:00|16881.7|16877.7|16875.4|16871.4|16881.7|16877.7|16872.3|16868.3|305
1610619900000|2021-01-14 10:25:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|236
1610620200000|2021-01-14 10:30:00|16881.7|16877.7|16878.6|16874.6|16881.7|16877.7|16875.4|16871.4|236
1610620500000|2021-01-14 10:35:00|16881.7|16877.7|16881.7|16877.7|16884.8|16880.8|16881.7|16877.7|114
1610620800000|2021-01-14 10:40:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|78
1610621100000|2021-01-14 10:45:00|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|16878.6|16874.6|261
1610621400000|2021-01-14 10:50:00|16884.8|16880.8|16878.6|16874.6|16884.8|16880.8|16878.6|16874.6|259
1610621700000|2021-01-14 10:55:00|16881.7|16877.7|16878.6|16874.6|16881.7|16877.7|16875.4|16871.4|288
1610622000000|2021-01-14 11:00:00|16875.4|16871.4|16881.7|16877.7|16881.7|16877.7|16875.4|16871.4|121
1610622300000|2021-01-14 11:05:00|16878.6|16874.6|16881.7|16877.7|16884.8|16880.8|16878.6|16874.6|245
1610622600000|2021-01-14 11:10:00|16884.8|16880.8|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|236
1610622900000|2021-01-14 11:15:00|16887.9|16883.9|16881.7|16877.7|16887.9|16883.9|16881.7|16877.7|125
1610623200000|2021-01-14 11:20:00|16884.8|16880.8|16884.8|16880.8|16886.4|16882.4|16884.8|16880.8|102
1610623500000|2021-01-14 11:25:00|16887.9|16883.9|16887.9|16883.9|16894.2|16890.2|16887.9|16883.9|515
1610623800000|2021-01-14 11:30:00|16884.8|16880.8|16887.9|16883.9|16891.1|16887.1|16884.8|16880.8|204
1610624100000|2021-01-14 11:35:00|16891.1|16887.1|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|104
1610624400000|2021-01-14 11:40:00|16891.1|16887.1|16884.8|16880.8|16891.1|16887.1|16884.8|16880.8|230
1610624700000|2021-01-14 11:45:00|16886.4|16882.4|16891.1|16887.1|16894.2|16890.2|16884.8|16880.8|635
1610625000000|2021-01-14 11:50:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|185
1610625300000|2021-01-14 11:55:00|16887.9|16883.9|16891.1|16887.1|16894.2|16890.2|16887.9|16883.9|549
1610625600000|2021-01-14 12:00:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|89
1610625900000|2021-01-14 12:05:00|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|43
1610626200000|2021-01-14 12:10:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|451
1610626500000|2021-01-14 12:15:00|16891.1|16887.1|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|285
1610626800000|2021-01-14 12:20:00|16891.1|16887.1|16897.3|16893.3|16897.3|16893.3|16891.1|16887.1|413
1610627100000|2021-01-14 12:25:00|||||||||232
1610627400000|2021-01-14 12:30:00|16894.2|16890.2|16887.9|16883.9|16894.2|16890.2|16881.7|16877.7|1077
1610627700000|2021-01-14 12:35:00|16891.1|16887.1|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|386
1610628000000|2021-01-14 12:40:00|16891.1|16887.1|16894.2|16890.2|16894.2|16890.2|16887.9|16883.9|537
1610628300000|2021-01-14 12:45:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|190
1610628600000|2021-01-14 12:50:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|202
1610628900000|2021-01-14 12:55:00|16891.1|16887.1|16891.1|16887.1|16894.2|16890.2|16887.9|16883.9|642
1610629200000|2021-01-14 13:00:00|16887.9|16883.9|16891.1|16887.1|16894.2|16890.2|16887.9|16883.9|955
1610629500000|2021-01-14 13:05:00|16894.2|16890.2|16897.3|16893.3|16900.4|16896.4|16891.1|16887.1|1101
1610629800000|2021-01-14 13:10:00|16900.4|16896.4|16903.6|16899.6|16906.7|16902.7|16900.4|16896.4|1166
1610630100000|2021-01-14 13:15:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16897.3|16893.3|1004
1610630400000|2021-01-14 13:20:00|16903.6|16899.6|16906.7|16902.7|16906.7|16902.7|16900.4|16896.4|688
1610630700000|2021-01-14 13:25:00|16903.6|16899.6|16906.7|16902.7|16912.9|16908.9|16903.6|16899.6|869
1610631000000|2021-01-14 13:30:00|16912.9|16908.9|16919.2|16915.2|16922.3|16918.3|16909.8|16905.8|1734
1610631300000|2021-01-14 13:35:00|16922.3|16918.3|16916.1|16912.1|16922.3|16918.3|16916.1|16912.1|653
1610631600000|2021-01-14 13:40:00|16919.2|16915.2|16916.1|16912.1|16919.2|16915.2|16909.8|16905.8|1109
1610631900000|2021-01-14 13:45:00|16919.2|16915.2|16916.1|16912.1|16919.2|16915.2|16912.9|16908.9|885
1610632200000|2021-01-14 13:50:00|16912.9|16908.9|16916.1|16912.1|16916.1|16912.1|16906.7|16902.7|780
1610632500000|2021-01-14 13:55:00|16919.2|16915.2|16925.4|16921.4|16928.6|16924.6|16919.2|16915.2|1470
1610632800000|2021-01-14 14:00:00|16922.3|16918.3|16928.6|16924.6|16928.6|16924.6|16922.3|16918.3|624
1610633100000|2021-01-14 14:05:00|16925.4|16921.4|16922.3|16918.3|16925.4|16921.4|16922.3|16918.3|799
1610633400000|2021-01-14 14:10:00|16925.4|16921.4|16925.4|16921.4|16928.6|16924.6|16922.3|16918.3|1078
1610633700000|2021-01-14 14:15:00|16922.3|16918.3|16916.1|16912.1|16925.4|16921.4|16916.1|16912.1|814
1610634000000|2021-01-14 14:20:00|16919.2|16915.2|16925.4|16921.4|16928.6|16924.6|16919.2|16915.2|1244
1610634300000|2021-01-14 14:25:00|16922.3|16918.3|16922.3|16918.3|16928.6|16924.6|16919.2|16915.2|643
1610634600000|2021-01-14 14:30:00|16919.2|16915.2|16916.1|16912.1|16925.4|16921.4|16912.9|16908.9|1691
1610634900000|2021-01-14 14:35:00|16912.9|16908.9|16900.4|16896.4|16916.1|16912.1|16897.3|16893.3|2166
1610635200000|2021-01-14 14:40:00|16897.3|16893.3|16894.2|16890.2|16903.6|16899.6|16891.1|16887.1|2542
1610635500000|2021-01-14 14:45:00|16891.1|16887.1|16908.3|16904.3|16908.3|16904.3|16891.1|16887.1|1613
1610635800000|2021-01-14 14:50:00|16906.7|16902.7|16909.8|16905.8|16916.1|16912.1|16906.7|16902.7|477
1610636100000|2021-01-14 14:55:00|16906.7|16902.7|16897.3|16893.3|16906.7|16902.7|16894.2|16890.2|1341
1610636400000|2021-01-14 15:00:00|16894.2|16890.2|16884.8|16880.8|16894.2|16890.2|16884.8|16880.8|1873
1610636700000|2021-01-14 15:05:00|16887.9|16883.9|16897.3|16893.3|16897.3|16893.3|16887.9|16883.9|1028
1610637000000|2021-01-14 15:10:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|956
1610637300000|2021-01-14 15:15:00|16897.3|16893.3|16894.2|16890.2|16900.4|16896.4|16891.1|16887.1|1370
1610637600000|2021-01-14 15:20:00|16892.6|16888.6|16894.2|16890.2|16897.3|16893.3|16891.1|16887.1|2738
1610637900000|2021-01-14 15:25:00|16892.6|16888.6|16887.9|16883.9|16894.2|16890.2|16881.7|16877.7|3008
1610638200000|2021-01-14 15:30:00|16891.1|16887.1|16906.7|16902.7|16906.7|16902.7|16891.1|16887.1|3778
1610638500000|2021-01-14 15:35:00|16903.6|16899.6|16903.6|16899.6|16906.7|16902.7|16900.4|16896.4|1681
1610638800000|2021-01-14 15:40:00|16906.7|16902.7|16912.9|16908.9|16916.1|16912.1|16903.6|16899.6|2129
1610639100000|2021-01-14 15:45:00|16909.8|16905.8|16909.8|16905.8|16919.2|16915.2|16909.8|16905.8|1087
1610639400000|2021-01-14 15:50:00|16912.9|16908.9|16912.9|16908.9|16916.1|16912.1|16909.8|16905.8|772
1610639700000|2021-01-14 15:55:00|16909.8|16905.8|16909.8|16905.8|16916.1|16912.1|16909.8|16905.8|1407
1610640000000|2021-01-14 16:00:00|16906.7|16902.7|16906.7|16902.7|16909.8|16905.8|16903.6|16899.6|1275
1610640300000|2021-01-14 16:05:00|16909.8|16905.8|16916.1|16912.1|16916.1|16912.1|16906.7|16902.7|748
1610640600000|2021-01-14 16:10:00|16912.9|16908.9|16922.3|16918.3|16925.4|16921.4|16912.9|16908.9|1458
1610640900000|2021-01-14 16:15:00|16919.2|16915.2|16919.2|16915.2|16922.3|16918.3|16916.1|16912.1|1467
1610641200000|2021-01-14 16:20:00|16916.1|16912.1|16922.3|16918.3|16925.4|16921.4|16916.1|16912.1|1069
1610641500000|2021-01-14 16:25:00|16925.4|16921.4|16925.4|16921.4|16928.6|16924.6|16925.4|16921.4|1071
1610641800000|2021-01-14 16:30:00|16922.3|16918.3|16912.9|16908.9|16922.3|16918.3|16909.8|16905.8|900
1610642100000|2021-01-14 16:35:00|16916.1|16912.1|16912.9|16908.9|16916.1|16912.1|16912.9|16908.9|906
1610642400000|2021-01-14 16:40:00|16916.1|16912.1|16916.1|16912.1|16916.1|16912.1|16909.8|16905.8|502
1610642700000|2021-01-14 16:45:00|16912.9|16908.9|16909.8|16905.8|16916.1|16912.1|16909.8|16905.8|705
1610643000000|2021-01-14 16:50:00|16912.9|16908.9|16912.9|16908.9|16916.1|16912.1|16909.8|16905.8|606
1610643300000|2021-01-14 16:55:00|16909.8|16905.8|16903.6|16899.6|16909.8|16905.8|16903.6|16899.6|478
1610643600000|2021-01-14 17:00:00|16900.4|16896.4|16897.3|16893.3|16903.6|16899.6|16894.2|16890.2|819
1610643900000|2021-01-14 17:05:00|16894.2|16890.2|16891.1|16887.1|16897.3|16893.3|16887.9|16883.9|1663
1610644200000|2021-01-14 17:10:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|466
1610644500000|2021-01-14 17:15:00|16891.1|16887.1|16894.2|16890.2|16894.2|16890.2|16887.9|16883.9|911
1610644800000|2021-01-14 17:20:00|16891.1|16887.1|16894.2|16890.2|16897.3|16893.3|16891.1|16887.1|1312
1610645100000|2021-01-14 17:25:00|16897.3|16893.3|16891.1|16887.1|16897.3|16893.3|16887.9|16883.9|1124
1610645400000|2021-01-14 17:30:00|16894.2|16890.2|16900.4|16896.4|16900.4|16896.4|16891.1|16887.1|891
1610645700000|2021-01-14 17:35:00|16897.3|16893.3|16897.3|16893.3|16900.4|16896.4|16894.2|16890.2|1462
1610646000000|2021-01-14 17:40:00|16900.4|16896.4|16900.4|16896.4|16906.7|16902.7|16900.4|16896.4|696
1610646300000|2021-01-14 17:45:00|16903.6|16899.6|16912.9|16908.9|16912.9|16908.9|16900.4|16896.4|882
1610646600000|2021-01-14 17:50:00|16909.8|16905.8|16916.1|16912.1|16916.1|16912.1|16909.8|16905.8|1483
1610646900000|2021-01-14 17:55:00|16912.9|16908.9|16909.8|16905.8|16916.1|16912.1|16909.8|16905.8|1516
1610647200000|2021-01-14 18:00:00|16906.7|16902.7|16894.2|16890.2|16909.8|16905.8|16894.2|16890.2|1429
1610647500000|2021-01-14 18:05:00|16897.3|16893.3|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|450
1610647800000|2021-01-14 18:10:00|16891.1|16887.1|16878.6|16874.6|16891.1|16887.1|16875.4|16871.4|2332
1610648100000|2021-01-14 18:15:00|16875.4|16871.4|16862.9|16858.9|16875.4|16871.4|16859.8|16855.8|5265
1610648400000|2021-01-14 18:20:00|16861.4|16857.4|16869.2|16865.2|16887.9|16883.9|16853.6|16849.6|5384
1610648700000|2021-01-14 18:25:00|16866.1|16862.1|16859.8|16855.8|16869.2|16865.2|16859.8|16855.8|2129
1610649000000|2021-01-14 18:30:00|16856.7|16852.7|16856.7|16852.7|16859.8|16855.8|16853.6|16849.6|2027
1610649300000|2021-01-14 18:35:00|16859.8|16855.8|16859.8|16855.8|16866.1|16862.1|16856.7|16852.7|1485
1610649600000|2021-01-14 18:40:00|16862.9|16858.9|16853.6|16849.6|16862.9|16858.9|16853.6|16849.6|1065
1610649900000|2021-01-14 18:45:00|16850.4|16846.4|16853.6|16849.6|16862.9|16858.9|16850.4|16846.4|2207
1610650200000|2021-01-14 18:50:00|16856.7|16852.7|16850.4|16846.4|16859.8|16855.8|16847.3|16843.3|1095
1610650500000|2021-01-14 18:55:00|16853.6|16849.6|16841.1|16837.1|16853.6|16849.6|16837.9|16833.9|2615
1610650800000|2021-01-14 19:00:00|16837.9|16833.9|16837.9|16833.9|16844.2|16840.2|16834.8|16830.8|2502
1610651100000|2021-01-14 19:05:00|16834.8|16830.8|16819.2|16815.2|16834.8|16830.8|16819.2|16815.2|3461
1610651400000|2021-01-14 19:10:00|16820.8|16816.8|16828.6|16824.6|16828.6|16824.6|16809.8|16805.8|3307
1610651700000|2021-01-14 19:15:00|16825.4|16821.4|16828.6|16824.6|16831.7|16827.7|16822.3|16818.3|1813
1610652000000|2021-01-14 19:20:00|16831.7|16827.7|16825.4|16821.4|16833.3|16829.3|16825.4|16821.4|1364
1610652300000|2021-01-14 19:25:00|16828.6|16824.6|16831.7|16827.7|16831.7|16827.7|16819.2|16815.2|1508
1610652600000|2021-01-14 19:30:00|16828.6|16824.6|16825.4|16821.4|16831.7|16827.7|16822.3|16818.3|864
1610652900000|2021-01-14 19:35:00|16822.3|16818.3|16825.4|16821.4|16825.4|16821.4|16822.3|16818.3|316
1610653200000|2021-01-14 19:40:00|16822.3|16818.3|16828.6|16824.6|16828.6|16824.6|16822.3|16818.3|469
1610653500000|2021-01-14 19:45:00|16831.7|16827.7|16831.7|16827.7|16831.7|16827.7|16825.4|16821.4|1519
1610653800000|2021-01-14 19:50:00|16834.8|16830.8|16834.8|16830.8|16834.8|16830.8|16834.8|16830.8|465
1610654100000|2021-01-14 19:55:00|16837.9|16833.9|16825.4|16821.4|16841.1|16837.1|16825.4|16821.4|1962
1610654400000|2021-01-14 20:00:00|16822.3|16818.3|16816.1|16812.1|16825.4|16821.4|16812.9|16808.9|2454
1610654700000|2021-01-14 20:05:00|16819.2|16815.2|16819.2|16815.2|16819.2|16815.2|16816.1|16812.1|538
1610655000000|2021-01-14 20:10:00|16822.3|16818.3|16828.6|16824.6|16831.7|16827.7|16822.3|16818.3|1383
1610655300000|2021-01-14 20:15:00|16831.7|16827.7|16837.9|16833.9|16841.1|16837.1|16828.6|16824.6|1744
1610655600000|2021-01-14 20:20:00|16834.8|16830.8|16825.4|16821.4|16834.8|16830.8|16822.3|16818.3|1410
1610655900000|2021-01-14 20:25:00|16828.6|16824.6|16809.8|16805.8|16828.6|16824.6|16806.7|16802.7|1997
1610656200000|2021-01-14 20:30:00|16812.9|16808.9|16819.2|16815.2|16822.3|16818.3|16806.7|16802.7|1038
1610656500000|2021-01-14 20:35:00|16816.1|16812.1|16822.3|16818.3|16822.3|16818.3|16816.1|16812.1|386
1610656800000|2021-01-14 20:40:00|16819.2|16815.2|16819.2|16815.2|16822.3|16818.3|16819.2|16815.2|461
1610657100000|2021-01-14 20:45:00|16816.1|16812.1|16822.3|16818.3|16822.3|16818.3|16816.1|16812.1|431
1610657400000|2021-01-14 20:50:00|16825.4|16821.4|16834.8|16830.8|16837.9|16833.9|16822.3|16818.3|947
1610657700000|2021-01-14 20:55:00|16831.7|16827.7|16831.7|16827.7|16837.9|16833.9|16828.6|16824.6|2601
1610658000000|2021-01-14 21:00:00|16834.8|16830.8|16834.8|16830.8|16837.9|16833.9|16831.7|16827.7|1338
1610658300000|2021-01-14 21:05:00|16831.7|16827.7|16834.8|16830.8|16837.9|16833.9|16828.6|16824.6|655
1610658600000|2021-01-14 21:10:00|16837.9|16833.9|16831.7|16827.7|16837.9|16833.9|16831.7|16827.7|526
1610658900000|2021-01-14 21:15:00|16828.6|16824.6|16828.6|16824.6|16828.6|16824.6|16828.6|16824.6|70
1610659200000|2021-01-14 21:20:00|16831.7|16827.7|16831.7|16827.7|16831.7|16827.7|16831.7|16827.7|244
1610659500000|2021-01-14 21:25:00|16828.6|16824.6|16831.7|16827.7|16831.7|16827.7|16828.6|16824.6|127
1610659800000|2021-01-14 21:30:00|16834.8|16830.8|16831.7|16827.7|16834.8|16830.8|16828.6|16824.6|320
1610660100000|2021-01-14 21:35:00|16828.6|16824.6|16831.7|16827.7|16834.8|16830.8|16828.6|16824.6|427
1610660400000|2021-01-14 21:40:00|16834.8|16830.8|16828.6|16824.6|16834.8|16830.8|16828.6|16824.6|374
1610660700000|2021-01-14 21:45:00|16831.7|16827.7|16831.7|16827.7|16831.7|16827.7|16828.6|16824.6|357
1610661000000|2021-01-14 21:50:00|16828.6|16824.6|16828.6|16824.6|16828.6|16824.6|16828.6|16824.6|597
1610661300000|2021-01-14 21:55:00|16827|16823|16827|16823|16828.6|16824.6|16825.4|16821.4|503
1610665200000|2021-01-14 23:00:00|16823.9|16819.9|16833.3|16829.3|16834.8|16830.8|16822.3|16818.3|556
1610665500000|2021-01-14 23:05:00|16834.8|16830.8|16828.6|16824.6|16836.4|16832.4|16828.6|16824.6|129
1610665800000|2021-01-14 23:10:00|16831.7|16827.7|16834.8|16830.8|16834.8|16830.8|16831.7|16827.7|40
1610666100000|2021-01-14 23:15:00|16831.7|16827.7|16831.7|16827.7|16831.7|16827.7|16831.7|16827.7|72
1610666400000|2021-01-14 23:20:00|||||||||2
1610667000000|2021-01-14 23:30:00|16828.6|16824.6|16831.7|16827.7|16831.7|16827.7|16828.6|16824.6|418
1610667300000|2021-01-14 23:35:00|||||||||72
1610667600000|2021-01-14 23:40:00|||||||||5
1610667900000|2021-01-14 23:45:00|16828.6|16824.6|16828.6|16824.6|16828.6|16824.6|16825.4|16821.4|261
1610668200000|2021-01-14 23:50:00|16831.7|16827.7|16837.9|16833.9|16837.9|16833.9|16828.6|16824.6|98
1610668500000|2021-01-14 23:55:00|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|16837.9|16833.9|400
1610668800000|2021-01-15 00:00:00|16837.9|16833.9|16841.1|16837.1|16841.1|16837.1|16834.8|16830.8|148
1610669100000|2021-01-15 00:05:00|16837.9|16833.9|16844.2|16840.2|16847.3|16843.3|16837.9|16833.9|476
1610669400000|2021-01-15 00:10:00|16841.1|16837.1|16841.1|16837.1|16844.2|16840.2|16841.1|16837.1|122
1610669700000|2021-01-15 00:15:00|16844.2|16840.2|16856.7|16852.7|16856.7|16852.7|16844.2|16840.2|824
1610670000000|2021-01-15 00:20:00|16853.6|16849.6|16850.4|16846.4|16853.6|16849.6|16850.4|16846.4|236
1610670300000|2021-01-15 00:25:00|16853.6|16849.6|16856.7|16852.7|16859.8|16855.8|16853.6|16849.6|438
1610670600000|2021-01-15 00:30:00|16859.8|16855.8|16875.4|16871.4|16875.4|16871.4|16859.8|16855.8|743
1610670900000|2021-01-15 00:35:00|16872.3|16868.3|16866.1|16862.1|16875.4|16871.4|16862.9|16858.9|1492
1610671200000|2021-01-15 00:40:00|16869.2|16865.2|16859.8|16855.8|16869.2|16865.2|16859.8|16855.8|386
1610671500000|2021-01-15 00:45:00|16856.7|16852.7|16859.8|16855.8|16859.8|16855.8|16856.7|16852.7|205
1610671800000|2021-01-15 00:50:00|16862.9|16858.9|16866.1|16862.1|16866.1|16862.1|16859.8|16855.8|139
1610672100000|2021-01-15 00:55:00|16862.9|16858.9|16862.9|16858.9|16862.9|16858.9|16862.9|16858.9|50
1610672400000|2021-01-15 01:00:00|16866.1|16862.1|16878.6|16874.6|16891.1|16887.1|16862.9|16858.9|704
1610672700000|2021-01-15 01:05:00|16881.7|16877.7|16884.8|16880.8|16884.8|16880.8|16878.6|16874.6|355
1610673000000|2021-01-15 01:10:00|16887.9|16883.9|16872.3|16868.3|16887.9|16883.9|16869.2|16865.2|732
1610673300000|2021-01-15 01:15:00|16870.8|16866.8|16869.2|16865.2|16875.4|16871.4|16869.2|16865.2|702
1610673600000|2021-01-15 01:20:00|16872.3|16868.3|16872.3|16868.3|16875.4|16871.4|16872.3|16868.3|254
1610673900000|2021-01-15 01:25:00|16870.8|16866.8|16872.3|16868.3|16872.3|16868.3|16869.2|16865.2|153
1610674200000|2021-01-15 01:30:00|16875.4|16871.4|16877|16873|16878.6|16874.6|16875.4|16871.4|257
1610674500000|2021-01-15 01:35:00|16878.6|16874.6|16875.4|16871.4|16878.6|16874.6|16875.4|16871.4|81
1610674800000|2021-01-15 01:40:00|16872.3|16868.3|16872.3|16868.3|16875.4|16871.4|16872.3|16868.3|55
1610675100000|2021-01-15 01:45:00|16875.4|16871.4|16881.7|16877.7|16884.8|16880.8|16872.3|16868.3|477
1610675400000|2021-01-15 01:50:00|16878.6|16874.6|16875.4|16871.4|16881.7|16877.7|16875.4|16871.4|178
1610675700000|2021-01-15 01:55:00|16872.3|16868.3|16872.3|16868.3|16872.3|16868.3|16869.2|16865.2|112
1610676000000|2021-01-15 02:00:00|16869.2|16865.2|16869.2|16865.2|16872.3|16868.3|16869.2|16865.2|349
1610676300000|2021-01-15 02:05:00|16872.3|16868.3|16872.3|16868.3|16872.3|16868.3|16869.2|16865.2|173
1610676600000|2021-01-15 02:10:00|16869.2|16865.2|16869.2|16865.2|16869.2|16865.2|16866.1|16862.1|149
1610676900000|2021-01-15 02:15:00|16872.3|16868.3|16872.3|16868.3|16872.3|16868.3|16869.2|16865.2|135
1610677200000|2021-01-15 02:20:00|16869.2|16865.2|16862.9|16858.9|16872.3|16868.3|16862.9|16858.9|153
1610677500000|2021-01-15 02:25:00|16866.1|16862.1|16862.9|16858.9|16866.1|16862.1|16862.9|16858.9|112
1610677800000|2021-01-15 02:30:00|16859.8|16855.8|16859.8|16855.8|16862.9|16858.9|16859.8|16855.8|275
1610678100000|2021-01-15 02:35:00|16862.9|16858.9|16866.1|16862.1|16866.1|16862.1|16862.9|16858.9|186
1610678400000|2021-01-15 02:40:00|16867.6|16863.6|16872.3|16868.3|16872.3|16868.3|16867.6|16863.6|86
1610678700000|2021-01-15 02:45:00|||||||||13
1610679000000|2021-01-15 02:50:00|16869.2|16865.2|16869.2|16865.2|16869.2|16865.2|16869.2|16865.2|12
1610679300000|2021-01-15 02:55:00|||||||||9
1610679600000|2021-01-15 03:00:00|16872.3|16868.3|16869.2|16865.2|16872.3|16868.3|16869.2|16865.2|213
1610679900000|2021-01-15 03:05:00|16872.3|16868.3|16872.3|16868.3|16872.3|16868.3|16872.3|16868.3|20
1610680200000|2021-01-15 03:10:00|||||||||26
1610680500000|2021-01-15 03:15:00|||||||||26
1610680800000|2021-01-15 03:20:00|||||||||4
1610681100000|2021-01-15 03:25:00|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|38
1610681400000|2021-01-15 03:30:00|||||||||109
1610681700000|2021-01-15 03:35:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|130
1610682000000|2021-01-15 03:40:00|16880.1|16876.1|16884.8|16880.8|16884.8|16880.8|16878.6|16874.6|737
1610682300000|2021-01-15 03:45:00|16886.4|16882.4|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|102
1610682600000|2021-01-15 03:50:00|16887.9|16883.9|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|144
1610682900000|2021-01-15 03:55:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|304
1610683200000|2021-01-15 04:00:00|||||||||503
1610683500000|2021-01-15 04:05:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|329
1610683800000|2021-01-15 04:10:00|16884.8|16880.8|16887.9|16883.9|16891.1|16887.1|16884.8|16880.8|127
1610684100000|2021-01-15 04:15:00|||||||||6
1610684400000|2021-01-15 04:20:00|16891.1|16887.1|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|242
1610684700000|2021-01-15 04:25:00|16891.1|16887.1|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|47
1610685000000|2021-01-15 04:30:00|||||||||1
1610685300000|2021-01-15 04:35:00|16889.5|16885.5|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|23
1610685900000|2021-01-15 04:45:00|||||||||8
1610686200000|2021-01-15 04:50:00|16889.5|16885.5|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|58
1610686500000|2021-01-15 04:55:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|29
1610686800000|2021-01-15 05:00:00|16891.1|16887.1|16891.1|16887.1|16894.2|16890.2|16891.1|16887.1|241
1610687100000|2021-01-15 05:05:00|16894.2|16890.2|16895.8|16891.8|16895.8|16891.8|16894.2|16890.2|216
1610687400000|2021-01-15 05:10:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|24
1610687700000|2021-01-15 05:15:00|16897.3|16893.3|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|636
1610688000000|2021-01-15 05:20:00|16903.6|16899.6|16900.4|16896.4|16903.6|16899.6|16898.9|16894.9|503
1610688300000|2021-01-15 05:25:00|||||||||88
1610688600000|2021-01-15 05:30:00|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|120
1610688900000|2021-01-15 05:35:00|||||||||73
1610689200000|2021-01-15 05:40:00|16894.2|16890.2|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|82
1610689500000|2021-01-15 05:45:00|16894.2|16890.2|16900.4|16896.4|16900.4|16896.4|16894.2|16890.2|132
1610689800000|2021-01-15 05:50:00|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|71
1610690100000|2021-01-15 05:55:00|||||||||26
1610690400000|2021-01-15 06:00:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16900.4|16896.4|276
1610690700000|2021-01-15 06:05:00|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|120
1610691000000|2021-01-15 06:10:00|||||||||6
1610691300000|2021-01-15 06:15:00|16895.8|16891.8|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|53
1610691600000|2021-01-15 06:20:00|16894.2|16890.2|16891.1|16887.1|16894.2|16890.2|16891.1|16887.1|246
1610691900000|2021-01-15 06:25:00|16892.6|16888.6|16891.1|16887.1|16892.6|16888.6|16887.9|16883.9|171
1610692200000|2021-01-15 06:30:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|20
1610692500000|2021-01-15 06:35:00|16892.6|16888.6|16897.3|16893.3|16897.3|16893.3|16892.6|16888.6|132
1610692800000|2021-01-15 06:40:00|16894.2|16890.2|16891.1|16887.1|16897.3|16893.3|16891.1|16887.1|261
1610693100000|2021-01-15 06:45:00|16887.9|16883.9|16894.2|16890.2|16894.2|16890.2|16887.9|16883.9|204
1610693400000|2021-01-15 06:50:00|16897.3|16893.3|16891.1|16887.1|16897.3|16893.3|16891.1|16887.1|94
1610693700000|2021-01-15 06:55:00|16889.5|16885.5|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|235
1610694000000|2021-01-15 07:00:00|16894.2|16890.2|16891.1|16887.1|16894.2|16890.2|16887.9|16883.9|319
1610694300000|2021-01-15 07:05:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|93
1610694600000|2021-01-15 07:10:00|16894.2|16890.2|16891.1|16887.1|16894.2|16890.2|16891.1|16887.1|252
1610694900000|2021-01-15 07:15:00|16894.2|16890.2|16887.9|16883.9|16894.2|16890.2|16887.9|16883.9|191
1610695200000|2021-01-15 07:20:00|16891.1|16887.1|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|259
1610695500000|2021-01-15 07:25:00|16884.8|16880.8|16881.7|16877.7|16884.8|16880.8|16881.7|16877.7|274
1610695800000|2021-01-15 07:30:00|16878.6|16874.6|16881.7|16877.7|16884.8|16880.8|16878.6|16874.6|336
1610696100000|2021-01-15 07:35:00|16884.8|16880.8|16881.7|16877.7|16884.8|16880.8|16881.7|16877.7|135
1610696400000|2021-01-15 07:40:00|16883.3|16879.3|16878.6|16874.6|16884.8|16880.8|16875.4|16871.4|741
1610696700000|2021-01-15 07:45:00|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|16878.6|16874.6|180
1610697000000|2021-01-15 07:50:00|16883.3|16879.3|16881.7|16877.7|16884.8|16880.8|16881.7|16877.7|312
1610697300000|2021-01-15 07:55:00|16884.8|16880.8|16881.7|16877.7|16884.8|16880.8|16878.6|16874.6|214
1610697600000|2021-01-15 08:00:00|16884.8|16880.8|16881.7|16877.7|16884.8|16880.8|16875.4|16871.4|1009
1610697900000|2021-01-15 08:05:00|16878.6|16874.6|16878.6|16874.6|16881.7|16877.7|16875.4|16871.4|707
1610698200000|2021-01-15 08:10:00|16881.7|16877.7|16878.6|16874.6|16884.8|16880.8|16877|16873|391
1610698500000|2021-01-15 08:15:00|16875.4|16871.4|16872.3|16868.3|16878.6|16874.6|16872.3|16868.3|260
1610698800000|2021-01-15 08:20:00|16875.4|16871.4|16878.6|16874.6|16881.7|16877.7|16872.3|16868.3|182
1610699100000|2021-01-15 08:25:00|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|16878.6|16874.6|227
1610699400000|2021-01-15 08:30:00|16884.8|16880.8|16881.7|16877.7|16884.8|16880.8|16878.6|16874.6|369
1610699700000|2021-01-15 08:35:00|16884.8|16880.8|16872.3|16868.3|16884.8|16880.8|16872.3|16868.3|320
1610700000000|2021-01-15 08:40:00|16875.4|16871.4|16875.4|16871.4|16878.6|16874.6|16872.3|16868.3|166
1610700300000|2021-01-15 08:45:00|16878.6|16874.6|16875.4|16871.4|16881.7|16877.7|16875.4|16871.4|160
1610700600000|2021-01-15 08:50:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|292
1610700900000|2021-01-15 08:55:00|16875.4|16871.4|16872.3|16868.3|16875.4|16871.4|16872.3|16868.3|200
1610701200000|2021-01-15 09:00:00|16870.8|16866.8|16872.3|16868.3|16875.4|16871.4|16869.2|16865.2|494
1610701500000|2021-01-15 09:05:00|16873.9|16869.9|16872.3|16868.3|16875.4|16871.4|16872.3|16868.3|220
1610701800000|2021-01-15 09:10:00|16870.8|16866.8|16872.3|16868.3|16872.3|16868.3|16869.2|16865.2|584
1610702100000|2021-01-15 09:15:00|16869.2|16865.2|16869.2|16865.2|16872.3|16868.3|16869.2|16865.2|126
1610702400000|2021-01-15 09:20:00|||||||||229
1610702700000|2021-01-15 09:25:00|16872.3|16868.3|16875.4|16871.4|16878.6|16874.6|16872.3|16868.3|368
1610703000000|2021-01-15 09:30:00|16872.3|16868.3|16875.4|16871.4|16875.4|16871.4|16872.3|16868.3|206
1610703300000|2021-01-15 09:35:00|16878.6|16874.6|16875.4|16871.4|16878.6|16874.6|16875.4|16871.4|184
1610703600000|2021-01-15 09:40:00|16878.6|16874.6|16875.4|16871.4|16878.6|16874.6|16872.3|16868.3|132
1610703900000|2021-01-15 09:45:00|||||||||9
1610704200000|2021-01-15 09:50:00|16872.3|16868.3|16875.4|16871.4|16875.4|16871.4|16872.3|16868.3|116
1610704500000|2021-01-15 09:55:00|16869.2|16865.2|16872.3|16868.3|16872.3|16868.3|16869.2|16865.2|89
1610704800000|2021-01-15 10:00:00|16869.2|16865.2|16869.2|16865.2|16869.2|16865.2|16866.1|16862.1|206
1610705100000|2021-01-15 10:05:00|16866.1|16862.1|16862.9|16858.9|16869.2|16865.2|16862.9|16858.9|242
1610705400000|2021-01-15 10:10:00|16864.5|16860.5|16869.2|16865.2|16869.2|16865.2|16862.9|16858.9|299
1610705700000|2021-01-15 10:15:00|16866.1|16862.1|16866.1|16862.1|16866.1|16862.1|16866.1|16862.1|224
1610706000000|2021-01-15 10:20:00|16869.2|16865.2|16869.2|16865.2|16869.2|16865.2|16866.1|16862.1|80
1610706300000|2021-01-15 10:25:00|16866.1|16862.1|16866.1|16862.1|16866.1|16862.1|16864.5|16860.5|309
1610706600000|2021-01-15 10:30:00|16862.9|16858.9|16859.8|16855.8|16866.1|16862.1|16859.8|16855.8|289
1610706900000|2021-01-15 10:35:00|16862.9|16858.9|16866.1|16862.1|16866.1|16862.1|16862.9|16858.9|288
1610707200000|2021-01-15 10:40:00|16862.9|16858.9|16862.9|16858.9|16862.9|16858.9|16859.8|16855.8|427
1610707500000|2021-01-15 10:45:00|16866.1|16862.1|16866.1|16862.1|16866.1|16862.1|16862.9|16858.9|137
1610707800000|2021-01-15 10:50:00|16869.2|16865.2|16866.1|16862.1|16869.2|16865.2|16866.1|16862.1|317
1610708100000|2021-01-15 10:55:00|16869.2|16865.2|16866.1|16862.1|16869.2|16865.2|16862.9|16858.9|433
1610708400000|2021-01-15 11:00:00|16869.2|16865.2|16866.1|16862.1|16869.2|16865.2|16862.9|16858.9|193
1610708700000|2021-01-15 11:05:00|16869.2|16865.2|16872.3|16868.3|16872.3|16868.3|16866.1|16862.1|769
1610709000000|2021-01-15 11:10:00|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|16872.3|16868.3|194
1610709300000|2021-01-15 11:15:00|16878.6|16874.6|16872.3|16868.3|16878.6|16874.6|16872.3|16868.3|273
1610709600000|2021-01-15 11:20:00|16875.4|16871.4|16872.3|16868.3|16875.4|16871.4|16872.3|16868.3|212
1610709900000|2021-01-15 11:25:00|16869.2|16865.2|16869.2|16865.2|16872.3|16868.3|16869.2|16865.2|576
1610710200000|2021-01-15 11:30:00|16870.8|16866.8|16869.2|16865.2|16872.3|16868.3|16869.2|16865.2|88
1610710500000|2021-01-15 11:35:00|16872.3|16868.3|16878.6|16874.6|16878.6|16874.6|16872.3|16868.3|334
1610710800000|2021-01-15 11:40:00|16881.7|16877.7|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|393
1610711100000|2021-01-15 11:45:00|16881.7|16877.7|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|281
1610711400000|2021-01-15 11:50:00|16881.7|16877.7|16878.6|16874.6|16884.8|16880.8|16878.6|16874.6|362
1610711700000|2021-01-15 11:55:00|16881.7|16877.7|16881.7|16877.7|16884.8|16880.8|16878.6|16874.6|299
1610712000000|2021-01-15 12:00:00|16884.8|16880.8|16881.7|16877.7|16884.8|16880.8|16878.6|16874.6|142
1610712300000|2021-01-15 12:05:00|16884.8|16880.8|16887.9|16883.9|16891.1|16887.1|16881.7|16877.7|411
1610712600000|2021-01-15 12:10:00|16884.8|16880.8|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|186
1610712900000|2021-01-15 12:15:00|16881.7|16877.7|16884.8|16880.8|16887.9|16883.9|16881.7|16877.7|198
1610713200000|2021-01-15 12:20:00|16886.4|16882.4|16887.9|16883.9|16891.1|16887.1|16884.8|16880.8|469
1610713500000|2021-01-15 12:25:00|16891.1|16887.1|16884.8|16880.8|16891.1|16887.1|16884.8|16880.8|339
1610713800000|2021-01-15 12:30:00|16887.9|16883.9|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|521
1610714100000|2021-01-15 12:35:00|16887.9|16883.9|16884.8|16880.8|16887.9|16883.9|16881.7|16877.7|306
1610714400000|2021-01-15 12:40:00|16887.9|16883.9|16891.1|16887.1|16894.2|16890.2|16887.9|16883.9|251
1610714700000|2021-01-15 12:45:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16887.9|16883.9|515
1610715000000|2021-01-15 12:50:00|16897.3|16893.3|16903.6|16899.6|16903.6|16899.6|16894.2|16890.2|1195
1610715300000|2021-01-15 12:55:00|16906.7|16902.7|16900.4|16896.4|16909.8|16905.8|16900.4|16896.4|1047
1610715600000|2021-01-15 13:00:00|16897.3|16893.3|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|675
1610715900000|2021-01-15 13:05:00|16900.4|16896.4|16891.1|16887.1|16900.4|16896.4|16891.1|16887.1|1179
1610716200000|2021-01-15 13:10:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16891.1|16887.1|638
1610716500000|2021-01-15 13:15:00|16891.1|16887.1|16891.1|16887.1|16894.2|16890.2|16891.1|16887.1|615
1610716800000|2021-01-15 13:20:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|878
1610717100000|2021-01-15 13:25:00|16895.8|16891.8|16897.3|16893.3|16903.6|16899.6|16895.8|16891.8|1496
1610717400000|2021-01-15 13:30:00|16900.4|16896.4|16906.7|16902.7|16912.9|16908.9|16897.3|16893.3|2791
1610717700000|2021-01-15 13:35:00|16903.6|16899.6|16887.9|16883.9|16903.6|16899.6|16887.9|16883.9|1626
1610718000000|2021-01-15 13:40:00|16884.8|16880.8|16886.4|16882.4|16887.9|16883.9|16875.4|16871.4|1788
1610718300000|2021-01-15 13:45:00|16884.8|16880.8|16881.7|16877.7|16887.9|16883.9|16878.6|16874.6|2598
1610718600000|2021-01-15 13:50:00|16878.6|16874.6|16891.1|16887.1|16891.1|16887.1|16878.6|16874.6|1027
1610718900000|2021-01-15 13:55:00|16894.2|16890.2|16887.9|16883.9|16897.3|16893.3|16884.8|16880.8|1504
1610719200000|2021-01-15 14:00:00|16884.8|16880.8|16891.1|16887.1|16897.3|16893.3|16884.8|16880.8|1626
1610719500000|2021-01-15 14:05:00|16887.9|16883.9|16897.3|16893.3|16900.4|16896.4|16887.9|16883.9|1052
1610719800000|2021-01-15 14:10:00|16900.4|16896.4|16903.6|16899.6|16909.8|16905.8|16897.3|16893.3|1577
1610720100000|2021-01-15 14:15:00|16900.4|16896.4|16891.1|16887.1|16903.6|16899.6|16891.1|16887.1|1168
1610720400000|2021-01-15 14:20:00|16894.2|16890.2|16891.1|16887.1|16900.4|16896.4|16891.1|16887.1|933
1610720700000|2021-01-15 14:25:00|16894.2|16890.2|16900.4|16896.4|16900.4|16896.4|16891.1|16887.1|1445
1610721000000|2021-01-15 14:30:00|16897.3|16893.3|16897.3|16893.3|16900.4|16896.4|16891.1|16887.1|574
1610721300000|2021-01-15 14:35:00|16894.2|16890.2|16891.1|16887.1|16897.3|16893.3|16891.1|16887.1|946
1610721600000|2021-01-15 14:40:00|16887.9|16883.9|16878.6|16874.6|16891.1|16887.1|16875.4|16871.4|2019
1610721900000|2021-01-15 14:45:00|16875.4|16871.4|16862.9|16858.9|16878.6|16874.6|16859.8|16855.8|3330
1610722200000|2021-01-15 14:50:00|16859.8|16855.8|16853.6|16849.6|16862.9|16858.9|16850.4|16846.4|2161
1610722500000|2021-01-15 14:55:00|16856.7|16852.7|16862.9|16858.9|16866.1|16862.1|16856.7|16852.7|1494
1610722800000|2021-01-15 15:00:00|16859.8|16855.8|16862.9|16858.9|16866.1|16862.1|16859.8|16855.8|1758
1610723100000|2021-01-15 15:05:00|16866.1|16862.1|16884.8|16880.8|16884.8|16880.8|16862.9|16858.9|1813
1610723400000|2021-01-15 15:10:00|16881.7|16877.7|16881.7|16877.7|16884.8|16880.8|16872.3|16868.3|1426
1610723700000|2021-01-15 15:15:00|16878.6|16874.6|16894.2|16890.2|16894.2|16890.2|16878.6|16874.6|2035
1610724000000|2021-01-15 15:20:00|16891.1|16887.1|16906.7|16902.7|16906.7|16902.7|16891.1|16887.1|2594
1610724300000|2021-01-15 15:25:00|16903.6|16899.6|16897.3|16893.3|16903.6|16899.6|16894.2|16890.2|2090
1610724600000|2021-01-15 15:30:00|16900.4|16896.4|16891.1|16887.1|16903.6|16899.6|16891.1|16887.1|2296
1610724900000|2021-01-15 15:35:00|16889.5|16885.5|16887.9|16883.9|16894.2|16890.2|16884.8|16880.8|2540
1610725200000|2021-01-15 15:40:00|16884.8|16880.8|16891.1|16887.1|16897.3|16893.3|16884.8|16880.8|1111
1610725500000|2021-01-15 15:45:00|16894.2|16890.2|16897.3|16893.3|16897.3|16893.3|16887.9|16883.9|646
1610725800000|2021-01-15 15:50:00|16894.2|16890.2|16887.9|16883.9|16897.3|16893.3|16887.9|16883.9|804
1610726100000|2021-01-15 15:55:00|16891.1|16887.1|16903.6|16899.6|16903.6|16899.6|16891.1|16887.1|1151
1610726400000|2021-01-15 16:00:00|16900.4|16896.4|16897.3|16893.3|16909.8|16905.8|16894.2|16890.2|1852
1610726700000|2021-01-15 16:05:00|16894.2|16890.2|16900.4|16896.4|16903.6|16899.6|16894.2|16890.2|1281
1610727000000|2021-01-15 16:10:00|16903.6|16899.6|16894.2|16890.2|16906.7|16902.7|16894.2|16890.2|1743
1610727300000|2021-01-15 16:15:00|16897.3|16893.3|16891.1|16887.1|16897.3|16893.3|16891.1|16887.1|971
1610727600000|2021-01-15 16:20:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16887.9|16883.9|910
1610727900000|2021-01-15 16:25:00|16897.3|16893.3|16897.3|16893.3|16900.4|16896.4|16894.2|16890.2|862
1610728200000|2021-01-15 16:30:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16897.3|16893.3|612
1610728500000|2021-01-15 16:35:00|16897.3|16893.3|16894.2|16890.2|16900.4|16896.4|16894.2|16890.2|1707
1610728800000|2021-01-15 16:40:00|16897.3|16893.3|16909.8|16905.8|16912.9|16908.9|16894.2|16890.2|1265
1610729100000|2021-01-15 16:45:00|16911.4|16907.4|16912.9|16908.9|16912.9|16908.9|16909.8|16905.8|840
1610729400000|2021-01-15 16:50:00|16909.8|16905.8|16906.7|16902.7|16912.9|16908.9|16906.7|16902.7|898
1610729700000|2021-01-15 16:55:00|16909.8|16905.8|16909.8|16905.8|16912.9|16908.9|16906.7|16902.7|802
1610730000000|2021-01-15 17:00:00|16912.9|16908.9|16912.9|16908.9|16916.1|16912.1|16909.8|16905.8|733
1610730300000|2021-01-15 17:05:00|16909.8|16905.8|16912.9|16908.9|16919.2|16915.2|16909.8|16905.8|1067
1610730600000|2021-01-15 17:10:00|16916.1|16912.1|16909.8|16905.8|16916.1|16912.1|16906.7|16902.7|498
1610730900000|2021-01-15 17:15:00|16906.7|16902.7|16903.6|16899.6|16906.7|16902.7|16903.6|16899.6|264
1610731200000|2021-01-15 17:20:00|16906.7|16902.7|16912.9|16908.9|16912.9|16908.9|16903.6|16899.6|1111
1610731500000|2021-01-15 17:25:00|16909.8|16905.8|16912.9|16908.9|16912.9|16908.9|16909.8|16905.8|364
1610731800000|2021-01-15 17:30:00|16916.1|16912.1|16909.8|16905.8|16916.1|16912.1|16909.8|16905.8|465
1610732100000|2021-01-15 17:35:00|16906.7|16902.7|16900.4|16896.4|16909.8|16905.8|16900.4|16896.4|904
1610732400000|2021-01-15 17:40:00|16897.3|16893.3|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|297
1610732700000|2021-01-15 17:45:00|16897.3|16893.3|16906.7|16902.7|16906.7|16902.7|16897.3|16893.3|622
1610733000000|2021-01-15 17:50:00|16909.8|16905.8|16909.8|16905.8|16909.8|16905.8|16906.7|16902.7|470
1610733300000|2021-01-15 17:55:00|16906.7|16902.7|16909.8|16905.8|16909.8|16905.8|16906.7|16902.7|308
1610733600000|2021-01-15 18:00:00|16912.9|16908.9|16909.8|16905.8|16916.1|16912.1|16909.8|16905.8|936
1610733900000|2021-01-15 18:05:00|16912.9|16908.9|16909.8|16905.8|16912.9|16908.9|16906.7|16902.7|1024
1610734200000|2021-01-15 18:10:00|16912.9|16908.9|16906.7|16902.7|16912.9|16908.9|16906.7|16902.7|519
1610734500000|2021-01-15 18:15:00|16909.8|16905.8|16906.7|16902.7|16909.8|16905.8|16906.7|16902.7|147
1610734800000|2021-01-15 18:20:00|16903.6|16899.6|16900.4|16896.4|16906.7|16902.7|16900.4|16896.4|981
1610735100000|2021-01-15 18:25:00|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|435
1610735400000|2021-01-15 18:30:00|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|361
1610735700000|2021-01-15 18:35:00|16897.3|16893.3|16894.2|16890.2|16900.4|16896.4|16894.2|16890.2|942
1610736000000|2021-01-15 18:40:00|16897.3|16893.3|16891.1|16887.1|16897.3|16893.3|16887.9|16883.9|944
1610736300000|2021-01-15 18:45:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|391
1610736600000|2021-01-15 18:50:00|||||||||240
1610736900000|2021-01-15 18:55:00|16900.4|16896.4|16894.2|16890.2|16900.4|16896.4|16894.2|16890.2|533
1610737200000|2021-01-15 19:00:00|16897.3|16893.3|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|243
1610737500000|2021-01-15 19:05:00|16892.6|16888.6|16891.1|16887.1|16894.2|16890.2|16891.1|16887.1|399
1610737800000|2021-01-15 19:10:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|546
1610738100000|2021-01-15 19:15:00|16891.1|16887.1|16891.1|16887.1|16894.2|16890.2|16891.1|16887.1|292
1610738400000|2021-01-15 19:20:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|301
1610738700000|2021-01-15 19:25:00|16891.1|16887.1|16891.1|16887.1|16897.3|16893.3|16891.1|16887.1|702
1610739000000|2021-01-15 19:30:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|223
1610739300000|2021-01-15 19:35:00|||||||||348
1610739600000|2021-01-15 19:40:00|16897.3|16893.3|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|285
1610739900000|2021-01-15 19:45:00|16891.1|16887.1|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|593
1610740200000|2021-01-15 19:50:00|16891.1|16887.1|16891.1|16887.1|16894.2|16890.2|16887.9|16883.9|1364
1610740500000|2021-01-15 19:55:00|16887.9|16883.9|16881.7|16877.7|16891.1|16887.1|16878.6|16874.6|3036
1610740800000|2021-01-15 20:00:00|16884.8|16880.8|16881.7|16877.7|16887.9|16883.9|16881.7|16877.7|1405
1610741100000|2021-01-15 20:05:00|16884.8|16880.8|16891.1|16887.1|16891.1|16887.1|16881.7|16877.7|446
1610741400000|2021-01-15 20:10:00|16887.9|16883.9|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|422
1610741700000|2021-01-15 20:15:00|16891.1|16887.1|16884.8|16880.8|16891.1|16887.1|16884.8|16880.8|217
1610742000000|2021-01-15 20:20:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|362
1610742300000|2021-01-15 20:25:00|16884.8|16880.8|16881.7|16877.7|16887.9|16883.9|16881.7|16877.7|811
1610742600000|2021-01-15 20:30:00|16884.8|16880.8|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|676
1610742900000|2021-01-15 20:35:00|||||||||55
1610743200000|2021-01-15 20:40:00|16891.1|16887.1|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|527
1610743500000|2021-01-15 20:45:00|16891.1|16887.1|16891.1|16887.1|16894.2|16890.2|16887.9|16883.9|663
1610743800000|2021-01-15 20:50:00|16887.9|16883.9|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|510
1610744100000|2021-01-15 20:55:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|1596
1610744400000|2021-01-15 21:00:00|16881.7|16877.7|16891.1|16887.1|16894.2|16890.2|16881.7|16877.7|1486
1610744700000|2021-01-15 21:05:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|449
1610745000000|2021-01-15 21:10:00|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|368
1610745300000|2021-01-15 21:15:00|16900.4|16896.4|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|328
1610745600000|2021-01-15 21:20:00|16900.4|16896.4|16912.9|16908.9|16916.1|16912.1|16897.3|16893.3|1322
1610745900000|2021-01-15 21:25:00|16909.8|16905.8|16906.7|16902.7|16912.9|16908.9|16906.7|16902.7|854
1610746200000|2021-01-15 21:30:00|16903.6|16899.6|16909.8|16905.8|16909.8|16905.8|16903.6|16899.6|419
1610746500000|2021-01-15 21:35:00|16906.7|16902.7|16912.9|16908.9|16912.9|16908.9|16906.7|16902.7|683
1610746800000|2021-01-15 21:40:00|16909.8|16905.8|16909.8|16905.8|16912.9|16908.9|16909.8|16905.8|346
1610747100000|2021-01-15 21:45:00|16906.7|16902.7|16909.8|16905.8|16909.8|16905.8|16906.7|16902.7|990
1610747400000|2021-01-15 21:50:00|16906.7|16902.7|16912.9|16908.9|16912.9|16908.9|16906.7|16902.7|486
1610747700000|2021-01-15 21:55:00|16916.1|16912.1|16916.1|16912.1|16916.1|16912.1|16912.9|16908.9|448
1610924400000|2021-01-17 23:00:00|16912.9|16908.9|16905.1|16901.1|16912.9|16908.9|16900.4|16896.4|562
1610924700000|2021-01-17 23:05:00|16903.6|16899.6|16909.8|16905.8|16909.8|16905.8|16903.6|16899.6|179
1610925000000|2021-01-17 23:10:00|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|58
1610925300000|2021-01-17 23:15:00|16909.8|16905.8|16909.8|16905.8|16909.8|16905.8|16909.8|16905.8|59
1610925600000|2021-01-17 23:20:00|16912.9|16908.9|16916.1|16912.1|16919.2|16915.2|16912.9|16908.9|121
1610925900000|2021-01-17 23:25:00|16912.9|16908.9|16912.9|16908.9|16912.9|16908.9|16912.9|16908.9|65
1610926200000|2021-01-17 23:30:00|16909.8|16905.8|16912.9|16908.9|16912.9|16908.9|16909.8|16905.8|27
1610926500000|2021-01-17 23:35:00|16909.8|16905.8|16909.8|16905.8|16909.8|16905.8|16906.7|16902.7|72
1610926800000|2021-01-17 23:40:00|16906.7|16902.7|16906.7|16902.7|16909.8|16905.8|16906.7|16902.7|76
1610927100000|2021-01-17 23:45:00|16903.6|16899.6|16903.6|16899.6|16906.7|16902.7|16900.4|16896.4|181
1610927400000|2021-01-17 23:50:00|16902|16898|16903.6|16899.6|16903.6|16899.6|16900.4|16896.4|44
1610927700000|2021-01-17 23:55:00|16900.4|16896.4|16903.6|16899.6|16906.7|16902.7|16900.4|16896.4|59
1610928000000|2021-01-18 00:00:00|16906.7|16902.7|16909.8|16905.8|16912.9|16908.9|16903.6|16899.6|166
1610928300000|2021-01-18 00:05:00|16912.9|16908.9|16906.7|16902.7|16912.9|16908.9|16906.7|16902.7|59
1610928600000|2021-01-18 00:10:00|16909.8|16905.8|16903.6|16899.6|16909.8|16905.8|16900.4|16896.4|100
1610928900000|2021-01-18 00:15:00|16900.4|16896.4|16894.2|16890.2|16903.6|16899.6|16894.2|16890.2|148
1610929200000|2021-01-18 00:20:00|16897.3|16893.3|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|45
1610929500000|2021-01-18 00:25:00|16897.3|16893.3|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|104
1610929800000|2021-01-18 00:30:00|||||||||141
1610930100000|2021-01-18 00:35:00|||||||||8
1610930400000|2021-01-18 00:40:00|||||||||21
1610930700000|2021-01-18 00:45:00|16892.6|16888.6|16894.2|16890.2|16897.3|16893.3|16891.1|16887.1|144
1610931000000|2021-01-18 00:50:00|||||||||18
1610931300000|2021-01-18 00:55:00|16895.8|16891.8|16894.2|16890.2|16895.8|16891.8|16894.2|16890.2|6
1610931600000|2021-01-18 01:00:00|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|63
1610931900000|2021-01-18 01:05:00|||||||||2
1610932200000|2021-01-18 01:10:00|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|29
1610932500000|2021-01-18 01:15:00|16903.6|16899.6|16900.4|16896.4|16903.6|16899.6|16900.4|16896.4|87
1610932800000|2021-01-18 01:20:00|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|16900.4|16896.4|42
1610933100000|2021-01-18 01:25:00|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|15
1610933400000|2021-01-18 01:30:00|16902|16898|16903.6|16899.6|16903.6|16899.6|16900.4|16896.4|45
1610933700000|2021-01-18 01:35:00|16905.1|16901.1|16906.7|16902.7|16906.7|16902.7|16903.6|16899.6|149
1610934000000|2021-01-18 01:40:00|16905.1|16901.1|16903.6|16899.6|16906.7|16902.7|16903.6|16899.6|13
1610934900000|2021-01-18 01:55:00|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|51
1610935200000|2021-01-18 02:00:00|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|27
1610935500000|2021-01-18 02:05:00|16906.7|16902.7|16903.6|16899.6|16906.7|16902.7|16903.6|16899.6|96
1610935800000|2021-01-18 02:10:00|16905.1|16901.1|16903.6|16899.6|16906.7|16902.7|16903.6|16899.6|55
1610936100000|2021-01-18 02:15:00|||||||||19
1610936400000|2021-01-18 02:20:00|16906.7|16902.7|16905.1|16901.1|16906.7|16902.7|16903.6|16899.6|41
1610936700000|2021-01-18 02:25:00|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|16903.6|16899.6|30
1610937000000|2021-01-18 02:30:00|16903.6|16899.6|16905.1|16901.1|16906.7|16902.7|16903.6|16899.6|48
1610937300000|2021-01-18 02:35:00|16906.7|16902.7|16906.7|16902.7|16909.8|16905.8|16906.7|16902.7|95
1610937600000|2021-01-18 02:40:00|||||||||14
1610937900000|2021-01-18 02:45:00|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|16
1610938200000|2021-01-18 02:50:00|16906.7|16902.7|16903.6|16899.6|16906.7|16902.7|16903.6|16899.6|24
1610938500000|2021-01-18 02:55:00|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|50
1610938800000|2021-01-18 03:00:00|||||||||37
1610939100000|2021-01-18 03:05:00|||||||||13
1610939400000|2021-01-18 03:10:00|||||||||12
1610939700000|2021-01-18 03:15:00|16903.6|16899.6|16903.6|16899.6|16906.7|16902.7|16903.6|16899.6|51
1610940000000|2021-01-18 03:20:00|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|16903.6|16899.6|24
1610940300000|2021-01-18 03:25:00|||||||||4
1610940600000|2021-01-18 03:30:00|16909.8|16905.8|16909.8|16905.8|16909.8|16905.8|16906.7|16902.7|107
1610940900000|2021-01-18 03:35:00|16906.7|16902.7|16909.8|16905.8|16909.8|16905.8|16906.7|16902.7|173
1610941200000|2021-01-18 03:40:00|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|134
1610941500000|2021-01-18 03:45:00|16909.8|16905.8|16909.8|16905.8|16909.8|16905.8|16909.8|16905.8|23
1610941800000|2021-01-18 03:50:00|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|107
1610942100000|2021-01-18 03:55:00|16909.8|16905.8|16909.8|16905.8|16909.8|16905.8|16909.8|16905.8|28
1610942400000|2021-01-18 04:00:00|16908.3|16904.3|16909.8|16905.8|16909.8|16905.8|16906.7|16902.7|35
1610942700000|2021-01-18 04:05:00|||||||||2
1610943000000|2021-01-18 04:10:00|16912.9|16908.9|16909.8|16905.8|16912.9|16908.9|16909.8|16905.8|10
1610943300000|2021-01-18 04:15:00|||||||||5
1610943600000|2021-01-18 04:20:00|||||||||43
1610943900000|2021-01-18 04:25:00|||||||||1
1610944200000|2021-01-18 04:30:00|16912.9|16908.9|16916.1|16912.1|16916.1|16912.1|16912.9|16908.9|129
1610944500000|2021-01-18 04:35:00|16914.5|16910.5|16912.9|16908.9|16914.5|16910.5|16912.9|16908.9|44
1610944800000|2021-01-18 04:40:00|16916.1|16912.1|16916.1|16912.1|16916.1|16912.1|16916.1|16912.1|67
1610945100000|2021-01-18 04:45:00|16912.9|16908.9|16916.1|16912.1|16916.1|16912.1|16912.9|16908.9|20
1610945400000|2021-01-18 04:50:00|||||||||3
1610946000000|2021-01-18 05:00:00|||||||||25
1610946300000|2021-01-18 05:05:00|16919.2|16915.2|16916.1|16912.1|16919.2|16915.2|16916.1|16912.1|67
1610946900000|2021-01-18 05:15:00|16919.2|16915.2|16916.1|16912.1|16919.2|16915.2|16916.1|16912.1|67
1610947200000|2021-01-18 05:20:00|16917.6|16913.6|16919.2|16915.2|16919.2|16915.2|16916.1|16912.1|32
1610947500000|2021-01-18 05:25:00|16916.1|16912.1|16916.1|16912.1|16919.2|16915.2|16916.1|16912.1|51
1610947800000|2021-01-18 05:30:00|16917.6|16913.6|16916.1|16912.1|16919.2|16915.2|16916.1|16912.1|57
1610948400000|2021-01-18 05:40:00|||||||||3
1610948700000|2021-01-18 05:45:00|||||||||7
1610949000000|2021-01-18 05:50:00|16912.9|16908.9|16912.9|16908.9|16912.9|16908.9|16912.9|16908.9|79
1610949300000|2021-01-18 05:55:00|||||||||10
1610949600000|2021-01-18 06:00:00|||||||||2
1610949900000|2021-01-18 06:05:00|16909.8|16905.8|16909.8|16905.8|16909.8|16905.8|16909.8|16905.8|45
1610950200000|2021-01-18 06:10:00|16908.3|16904.3|16909.8|16905.8|16909.8|16905.8|16906.7|16902.7|157
1610950500000|2021-01-18 06:15:00|16908.3|16904.3|16909.8|16905.8|16909.8|16905.8|16906.7|16902.7|44
1610950800000|2021-01-18 06:20:00|||||||||3
1610951100000|2021-01-18 06:25:00|16908.3|16904.3|16908.3|16904.3|16908.3|16904.3|16908.3|16904.3|50
1610951400000|2021-01-18 06:30:00|16906.7|16902.7|16909.8|16905.8|16909.8|16905.8|16906.7|16902.7|27
1610951700000|2021-01-18 06:35:00|||||||||54
1610952000000|2021-01-18 06:40:00|||||||||37
1610952300000|2021-01-18 06:45:00|16912.9|16908.9|16909.8|16905.8|16912.9|16908.9|16909.8|16905.8|131
1610952600000|2021-01-18 06:50:00|16912.9|16908.9|16912.9|16908.9|16912.9|16908.9|16912.9|16908.9|62
1610952900000|2021-01-18 06:55:00|16909.8|16905.8|16909.8|16905.8|16909.8|16905.8|16909.8|16905.8|75
1610953200000|2021-01-18 07:00:00|16912.9|16908.9|16912.9|16908.9|16912.9|16908.9|16909.8|16905.8|46
1610953500000|2021-01-18 07:05:00|16916.1|16912.1|16916.1|16912.1|16916.1|16912.1|16912.9|16908.9|192
1610953800000|2021-01-18 07:10:00|16912.9|16908.9|16912.9|16908.9|16916.1|16912.1|16912.9|16908.9|67
1610954100000|2021-01-18 07:15:00|16916.1|16912.1|16916.1|16912.1|16916.1|16912.1|16912.9|16908.9|64
1610954400000|2021-01-18 07:20:00|16912.9|16908.9|16916.1|16912.1|16916.1|16912.1|16912.9|16908.9|15
1610954700000|2021-01-18 07:25:00|16912.9|16908.9|16916.1|16912.1|16916.1|16912.1|16912.9|16908.9|22
1610955000000|2021-01-18 07:30:00|16914.5|16910.5|16916.1|16912.1|16919.2|16915.2|16914.5|16910.5|80
1610955300000|2021-01-18 07:35:00|16919.2|16915.2|16919.2|16915.2|16919.2|16915.2|16919.2|16915.2|84
1610955600000|2021-01-18 07:40:00|16922.3|16918.3|16922.3|16918.3|16922.3|16918.3|16919.2|16915.2|167
1610955900000|2021-01-18 07:45:00|16925.4|16921.4|16922.3|16918.3|16925.4|16921.4|16922.3|16918.3|413
1610956200000|2021-01-18 07:50:00|16919.2|16915.2|16922.3|16918.3|16922.3|16918.3|16919.2|16915.2|97
1610956500000|2021-01-18 07:55:00|||||||||1
1610956800000|2021-01-18 08:00:00|16925.4|16921.4|16919.2|16915.2|16925.4|16921.4|16917.6|16913.6|377
1610957100000|2021-01-18 08:05:00|16916.1|16912.1|16916.1|16912.1|16919.2|16915.2|16912.9|16908.9|192
1610957400000|2021-01-18 08:10:00|||||||||21
1610957700000|2021-01-18 08:15:00|||||||||9
1610958000000|2021-01-18 08:20:00|16914.5|16910.5|16916.1|16912.1|16916.1|16912.1|16909.8|16905.8|106
1610958300000|2021-01-18 08:25:00|16919.2|16915.2|16922.3|16918.3|16922.3|16918.3|16919.2|16915.2|188
1610958600000|2021-01-18 08:30:00|16919.2|16915.2|16919.2|16915.2|16922.3|16918.3|16919.2|16915.2|91
1610958900000|2021-01-18 08:35:00|16916.1|16912.1|16919.2|16915.2|16919.2|16915.2|16916.1|16912.1|220
1610959200000|2021-01-18 08:40:00|16916.1|16912.1|16919.2|16915.2|16919.2|16915.2|16916.1|16912.1|120
1610959500000|2021-01-18 08:45:00|16916.1|16912.1|16912.9|16908.9|16916.1|16912.1|16909.8|16905.8|83
1610959800000|2021-01-18 08:50:00|16909.8|16905.8|16909.8|16905.8|16912.9|16908.9|16906.7|16902.7|210
1610960100000|2021-01-18 08:55:00|16912.9|16908.9|16912.9|16908.9|16916.1|16912.1|16909.8|16905.8|75
1610960400000|2021-01-18 09:00:00|16916.1|16912.1|16912.9|16908.9|16916.1|16912.1|16912.9|16908.9|29
1610960700000|2021-01-18 09:05:00|16909.8|16905.8|16906.7|16902.7|16912.9|16908.9|16906.7|16902.7|106
1610961000000|2021-01-18 09:10:00|||||||||145
1610961300000|2021-01-18 09:15:00|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|16900.4|16896.4|177
1610961600000|2021-01-18 09:20:00|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|16903.6|16899.6|208
1610961900000|2021-01-18 09:25:00|||||||||4
1610962200000|2021-01-18 09:30:00|16908.3|16904.3|16909.8|16905.8|16909.8|16905.8|16906.7|16902.7|73
1610962500000|2021-01-18 09:35:00|||||||||17
1610962800000|2021-01-18 09:40:00|16906.7|16902.7|16909.8|16905.8|16909.8|16905.8|16906.7|16902.7|33
1610963100000|2021-01-18 09:45:00|16906.7|16902.7|16909.8|16905.8|16909.8|16905.8|16906.7|16902.7|48
1610963400000|2021-01-18 09:50:00|16906.7|16902.7|16906.7|16902.7|16909.8|16905.8|16906.7|16902.7|169
1610963700000|2021-01-18 09:55:00|16903.6|16899.6|16903.6|16899.6|16906.7|16902.7|16900.4|16896.4|144
1610964000000|2021-01-18 10:00:00|16902|16898|16897.3|16893.3|16903.6|16899.6|16897.3|16893.3|84
1610964300000|2021-01-18 10:05:00|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|281
1610964600000|2021-01-18 10:10:00|16897.3|16893.3|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|54
1610964900000|2021-01-18 10:15:00|16900.4|16896.4|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|136
1610965200000|2021-01-18 10:20:00|16900.4|16896.4|16895.8|16891.8|16900.4|16896.4|16895.8|16891.8|170
1610965500000|2021-01-18 10:25:00|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|147
1610965800000|2021-01-18 10:30:00|||||||||60
1610966100000|2021-01-18 10:35:00|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|61
1610966400000|2021-01-18 10:40:00|16897.3|16893.3|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|71
1610966700000|2021-01-18 10:45:00|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|48
1610967000000|2021-01-18 10:50:00|||||||||13
1610967300000|2021-01-18 10:55:00|16897.3|16893.3|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|59
1610967600000|2021-01-18 11:00:00|16900.4|16896.4|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|51
1610967900000|2021-01-18 11:05:00|16900.4|16896.4|16894.2|16890.2|16900.4|16896.4|16894.2|16890.2|118
1610968200000|2021-01-18 11:10:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|66
1610968500000|2021-01-18 11:15:00|16894.2|16890.2|16891.1|16887.1|16894.2|16890.2|16887.9|16883.9|131
1610968800000|2021-01-18 11:20:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|126
1610969100000|2021-01-18 11:25:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|25
1610969400000|2021-01-18 11:30:00|16897.3|16893.3|16881.7|16877.7|16897.3|16893.3|16878.6|16874.6|563
1610969700000|2021-01-18 11:35:00|16884.8|16880.8|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|86
1610970000000|2021-01-18 11:40:00|16884.8|16880.8|16891.1|16887.1|16891.1|16887.1|16884.8|16880.8|73
1610970300000|2021-01-18 11:45:00|16887.9|16883.9|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|33
1610970600000|2021-01-18 11:50:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|45
1610970900000|2021-01-18 11:55:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|39
1610971200000|2021-01-18 12:00:00|16886.4|16882.4|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|139
1610971500000|2021-01-18 12:05:00|16884.8|16880.8|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|26
1610971800000|2021-01-18 12:10:00|16884.8|16880.8|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|53
1610972100000|2021-01-18 12:15:00|16881.7|16877.7|16887.9|16883.9|16887.9|16883.9|16881.7|16877.7|185
1610972400000|2021-01-18 12:20:00|16884.8|16880.8|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|15
1610972700000|2021-01-18 12:25:00|16886.4|16882.4|16887.9|16883.9|16887.9|16883.9|16886.4|16882.4|18
1610973000000|2021-01-18 12:30:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|44
1610973300000|2021-01-18 12:35:00|16887.9|16883.9|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|57
1610973600000|2021-01-18 12:40:00|16891.1|16887.1|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|47
1610973900000|2021-01-18 12:45:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|44
1610974200000|2021-01-18 12:50:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|59
1610974500000|2021-01-18 12:55:00|16889.5|16885.5|16891.1|16887.1|16891.1|16887.1|16889.5|16885.5|65
1610974800000|2021-01-18 13:00:00|16894.2|16890.2|16891.1|16887.1|16894.2|16890.2|16887.9|16883.9|87
1610975100000|2021-01-18 13:05:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|179
1610975400000|2021-01-18 13:10:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|59
1610975700000|2021-01-18 13:15:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|106
1610976000000|2021-01-18 13:20:00|16894.2|16890.2|16891.1|16887.1|16894.2|16890.2|16891.1|16887.1|105
1610976300000|2021-01-18 13:25:00|||||||||103
1610976600000|2021-01-18 13:30:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|84
1610976900000|2021-01-18 13:35:00|16891.1|16887.1|16887.9|16883.9|16894.2|16890.2|16887.9|16883.9|147
1610977200000|2021-01-18 13:40:00|16884.8|16880.8|16881.7|16877.7|16884.8|16880.8|16881.7|16877.7|126
1610977500000|2021-01-18 13:45:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|234
1610977800000|2021-01-18 13:50:00|16875.4|16871.4|16875.4|16871.4|16878.6|16874.6|16875.4|16871.4|258
1610978100000|2021-01-18 13:55:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|137
1610978400000|2021-01-18 14:00:00|16875.4|16871.4|16875.4|16871.4|16878.6|16874.6|16872.3|16868.3|287
1610978700000|2021-01-18 14:05:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|165
1610979000000|2021-01-18 14:10:00|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|59
1610979300000|2021-01-18 14:15:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|36
1610979600000|2021-01-18 14:20:00|16881.7|16877.7|16878.6|16874.6|16881.7|16877.7|16878.6|16874.6|57
1610979900000|2021-01-18 14:25:00|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|16878.6|16874.6|19
1610980200000|2021-01-18 14:30:00|||||||||52
1610980500000|2021-01-18 14:35:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|21
1610980800000|2021-01-18 14:40:00|16881.7|16877.7|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|159
1610981100000|2021-01-18 14:45:00|16887.9|16883.9|16884.8|16880.8|16887.9|16883.9|16881.7|16877.7|114
1610981400000|2021-01-18 14:50:00|16881.7|16877.7|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|81
1610981700000|2021-01-18 14:55:00|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|51
1610982000000|2021-01-18 15:00:00|16878.6|16874.6|16881.7|16877.7|16881.7|16877.7|16878.6|16874.6|148
1610982300000|2021-01-18 15:05:00|16878.6|16874.6|16881.7|16877.7|16881.7|16877.7|16878.6|16874.6|63
1610982600000|2021-01-18 15:10:00|16884.8|16880.8|16881.7|16877.7|16884.8|16880.8|16881.7|16877.7|162
1610982900000|2021-01-18 15:15:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|83
1610983200000|2021-01-18 15:20:00|16881.7|16877.7|16884.8|16880.8|16887.9|16883.9|16881.7|16877.7|233
1610983500000|2021-01-18 15:25:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16881.7|16877.7|121
1610983800000|2021-01-18 15:30:00|16884.8|16880.8|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|162
1610984100000|2021-01-18 15:35:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|217
1610984400000|2021-01-18 15:40:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16891.1|16887.1|215
1610984700000|2021-01-18 15:45:00|16897.3|16893.3|16891.1|16887.1|16897.3|16893.3|16891.1|16887.1|87
1610985000000|2021-01-18 15:50:00|16894.2|16890.2|16891.1|16887.1|16894.2|16890.2|16891.1|16887.1|104
1610985300000|2021-01-18 15:55:00|16884.8|16880.8|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|118
1610985600000|2021-01-18 16:00:00|16884.8|16880.8|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|133
1610985900000|2021-01-18 16:05:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|103
1610986200000|2021-01-18 16:10:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|103
1610986500000|2021-01-18 16:15:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|203
1610986800000|2021-01-18 16:20:00|||||||||6
1610987100000|2021-01-18 16:25:00|16894.2|16890.2|16891.1|16887.1|16894.2|16890.2|16891.1|16887.1|201
1610987400000|2021-01-18 16:30:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|26
1610987700000|2021-01-18 16:35:00|||||||||48
1610988000000|2021-01-18 16:40:00|16897.3|16893.3|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|29
1610988300000|2021-01-18 16:45:00|||||||||78
1610988600000|2021-01-18 16:50:00|||||||||30
1610988900000|2021-01-18 16:55:00|||||||||10
1610989200000|2021-01-18 17:00:00|||||||||123
1610989500000|2021-01-18 17:05:00|||||||||24
1610989800000|2021-01-18 17:10:00|||||||||11
1610990100000|2021-01-18 17:15:00|||||||||1
1610990400000|2021-01-18 17:20:00|||||||||18
1610990700000|2021-01-18 17:25:00|||||||||75
1610991000000|2021-01-18 17:30:00|16898.9|16894.9|16897.3|16893.3|16898.9|16894.9|16897.3|16893.3|78
1610991300000|2021-01-18 17:35:00|16900.4|16896.4|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|27
1610991600000|2021-01-18 17:40:00|||||||||36
1610991900000|2021-01-18 17:45:00|||||||||14
1610992200000|2021-01-18 17:50:00|||||||||52
1610992500000|2021-01-18 17:55:00|16894.2|16890.2|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|92
1611010800000|2021-01-18 23:00:00|16900.4|16896.4|16897.3|16893.3|16900.4|16896.4|16894.2|16890.2|276
1611011100000|2021-01-18 23:05:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|39
1611011400000|2021-01-18 23:10:00|16892.6|16888.6|16891.1|16887.1|16894.2|16890.2|16891.1|16887.1|60
1611011700000|2021-01-18 23:15:00|||||||||4
1611012000000|2021-01-18 23:20:00|16894.2|16890.2|16891.1|16887.1|16894.2|16890.2|16891.1|16887.1|353
1611012300000|2021-01-18 23:25:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|274
1611012600000|2021-01-18 23:30:00|16884.8|16880.8|16880.1|16876.1|16886.4|16882.4|16878.6|16874.6|421
1611012900000|2021-01-18 23:35:00|16878.6|16874.6|16881.7|16877.7|16881.7|16877.7|16878.6|16874.6|308
1611013200000|2021-01-18 23:40:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|26
1611013500000|2021-01-18 23:45:00|16881.7|16877.7|16878.6|16874.6|16881.7|16877.7|16875.4|16871.4|178
1611013800000|2021-01-18 23:50:00|16880.1|16876.1|16878.6|16874.6|16881.7|16877.7|16875.4|16871.4|121
1611014100000|2021-01-18 23:55:00|16875.4|16871.4|16875.4|16871.4|16878.6|16874.6|16875.4|16871.4|155
1611014400000|2021-01-19 00:00:00|16872.3|16868.3|16875.4|16871.4|16875.4|16871.4|16872.3|16868.3|291
1611014700000|2021-01-19 00:05:00|16873.9|16869.9|16877|16873|16878.6|16874.6|16872.3|16868.3|200
1611015000000|2021-01-19 00:10:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|138
1611015300000|2021-01-19 00:15:00|16877|16873|16875.4|16871.4|16878.6|16874.6|16872.3|16868.3|221
1611015600000|2021-01-19 00:20:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16877|16873|26
1611015900000|2021-01-19 00:25:00|16877|16873|16878.6|16874.6|16878.6|16874.6|16877|16873|39
1611016200000|2021-01-19 00:30:00|16875.4|16871.4|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|64
1611016500000|2021-01-19 00:35:00|16881.7|16877.7|16878.6|16874.6|16881.7|16877.7|16878.6|16874.6|257
1611016800000|2021-01-19 00:40:00|16875.4|16871.4|16878.6|16874.6|16878.6|16874.6|16872.3|16868.3|237
1611017100000|2021-01-19 00:45:00|16877|16873|16875.4|16871.4|16877|16873|16875.4|16871.4|6
1611017400000|2021-01-19 00:50:00|16878.6|16874.6|16878.6|16874.6|16881.7|16877.7|16875.4|16871.4|316
1611017700000|2021-01-19 00:55:00|16875.4|16871.4|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|132
1611018000000|2021-01-19 01:00:00|16877|16873|16878.6|16874.6|16878.6|16874.6|16877|16873|82
1611018300000|2021-01-19 01:05:00|16875.4|16871.4|16859.8|16855.8|16875.4|16871.4|16859.8|16855.8|553
1611018600000|2021-01-19 01:10:00|16862.9|16858.9|16862.9|16858.9|16862.9|16858.9|16859.8|16855.8|184
1611018900000|2021-01-19 01:15:00|16859.8|16855.8|16866.1|16862.1|16866.1|16862.1|16859.8|16855.8|235
1611019200000|2021-01-19 01:20:00|16862.9|16858.9|16862.9|16858.9|16862.9|16858.9|16859.8|16855.8|81
1611019500000|2021-01-19 01:25:00|16861.4|16857.4|16853.6|16849.6|16862.9|16858.9|16853.6|16849.6|150
1611019800000|2021-01-19 01:30:00|16856.7|16852.7|16856.7|16852.7|16856.7|16852.7|16853.6|16849.6|540
1611020100000|2021-01-19 01:35:00|16853.6|16849.6|16859.8|16855.8|16859.8|16855.8|16853.6|16849.6|471
1611020400000|2021-01-19 01:40:00|16862.9|16858.9|16862.9|16858.9|16862.9|16858.9|16862.9|16858.9|105
1611020700000|2021-01-19 01:45:00|16866.1|16862.1|16866.1|16862.1|16869.2|16865.2|16862.9|16858.9|276
1611021000000|2021-01-19 01:50:00|16869.2|16865.2|16869.2|16865.2|16869.2|16865.2|16867.6|16863.6|95
1611021300000|2021-01-19 01:55:00|16866.1|16862.1|16866.1|16862.1|16869.2|16865.2|16866.1|16862.1|172
1611021600000|2021-01-19 02:00:00|||||||||9
1611021900000|2021-01-19 02:05:00|||||||||71
1611022200000|2021-01-19 02:10:00|||||||||71
1611022500000|2021-01-19 02:15:00|16869.2|16865.2|16866.1|16862.1|16869.2|16865.2|16866.1|16862.1|64
1611022800000|2021-01-19 02:20:00|16867.6|16863.6|16862.9|16858.9|16867.6|16863.6|16862.9|16858.9|152
1611023100000|2021-01-19 02:25:00|16859.8|16855.8|16859.8|16855.8|16859.8|16855.8|16859.8|16855.8|22
1611023400000|2021-01-19 02:30:00|16862.9|16858.9|16859.8|16855.8|16862.9|16858.9|16859.8|16855.8|73
1611023700000|2021-01-19 02:35:00|16862.9|16858.9|16859.8|16855.8|16862.9|16858.9|16859.8|16855.8|154
1611024000000|2021-01-19 02:40:00|16856.7|16852.7|16856.7|16852.7|16859.8|16855.8|16856.7|16852.7|161
1611024300000|2021-01-19 02:45:00|16858.3|16854.3|16859.8|16855.8|16859.8|16855.8|16858.3|16854.3|86
1611024600000|2021-01-19 02:50:00|||||||||28
1611024900000|2021-01-19 02:55:00|16856.7|16852.7|16850.4|16846.4|16859.8|16855.8|16850.4|16846.4|230
1611025200000|2021-01-19 03:00:00|||||||||119
1611025500000|2021-01-19 03:05:00|16853.6|16849.6|16853.6|16849.6|16853.6|16849.6|16850.4|16846.4|158
1611025800000|2021-01-19 03:10:00|16852|16848|16850.4|16846.4|16853.6|16849.6|16850.4|16846.4|65
1611026100000|2021-01-19 03:15:00|||||||||6
1611026400000|2021-01-19 03:20:00|16847.3|16843.3|16850.4|16846.4|16850.4|16846.4|16847.3|16843.3|204
1611026700000|2021-01-19 03:25:00|16847.3|16843.3|16841.1|16837.1|16847.3|16843.3|16841.1|16837.1|511
1611027000000|2021-01-19 03:30:00|16839.5|16835.5|16837.9|16833.9|16841.1|16837.1|16834.8|16830.8|878
1611027300000|2021-01-19 03:35:00|16839.5|16835.5|16841.1|16837.1|16841.1|16837.1|16834.8|16830.8|991
1611027600000|2021-01-19 03:40:00|16844.2|16840.2|16841.1|16837.1|16844.2|16840.2|16841.1|16837.1|222
1611027900000|2021-01-19 03:45:00|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|16841.1|16837.1|119
1611028200000|2021-01-19 03:50:00|16841.1|16837.1|16841.1|16837.1|16844.2|16840.2|16841.1|16837.1|240
1611028500000|2021-01-19 03:55:00|16842.6|16838.6|16841.1|16837.1|16844.2|16840.2|16841.1|16837.1|40
1611028800000|2021-01-19 04:00:00|16842.6|16838.6|16844.2|16840.2|16844.2|16840.2|16841.1|16837.1|107
1611029100000|2021-01-19 04:05:00|16841.1|16837.1|16844.2|16840.2|16844.2|16840.2|16841.1|16837.1|180
1611029400000|2021-01-19 04:10:00|16841.1|16837.1|16844.2|16840.2|16844.2|16840.2|16841.1|16837.1|115
1611029700000|2021-01-19 04:15:00|16847.3|16843.3|16850.4|16846.4|16850.4|16846.4|16847.3|16843.3|149
1611030000000|2021-01-19 04:20:00|||||||||43
1611030300000|2021-01-19 04:25:00|16847.3|16843.3|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|215
1611030600000|2021-01-19 04:30:00|16845.8|16841.8|16845.8|16841.8|16847.3|16843.3|16844.2|16840.2|97
1611030900000|2021-01-19 04:35:00|16844.2|16840.2|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|73
1611031200000|2021-01-19 04:40:00|16845.8|16841.8|16844.2|16840.2|16847.3|16843.3|16844.2|16840.2|36
1611031500000|2021-01-19 04:45:00|16841.1|16837.1|16847.3|16843.3|16847.3|16843.3|16841.1|16837.1|301
1611031800000|2021-01-19 04:50:00|16845.8|16841.8|16847.3|16843.3|16847.3|16843.3|16845.8|16841.8|29
1611032100000|2021-01-19 04:55:00|||||||||4
1611032400000|2021-01-19 05:00:00|||||||||3
1611032700000|2021-01-19 05:05:00|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|16848.9|16844.9|103
1611033000000|2021-01-19 05:10:00|16847.3|16843.3|16848.9|16844.9|16850.4|16846.4|16847.3|16843.3|50
1611033300000|2021-01-19 05:15:00|16847.3|16843.3|16847.3|16843.3|16847.3|16843.3|16847.3|16843.3|3
1611033600000|2021-01-19 05:20:00|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|16841.1|16837.1|103
1611033900000|2021-01-19 05:25:00|||||||||19
1611034200000|2021-01-19 05:30:00|16845.8|16841.8|16847.3|16843.3|16847.3|16843.3|16845.8|16841.8|113
1611034500000|2021-01-19 05:35:00|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|16848.9|16844.9|41
1611034800000|2021-01-19 05:40:00|16853.6|16849.6|16853.6|16849.6|16853.6|16849.6|16853.6|16849.6|166
1611035100000|2021-01-19 05:45:00|16856.7|16852.7|16866.1|16862.1|16866.1|16862.1|16856.7|16852.7|338
1611035400000|2021-01-19 05:50:00|16862.9|16858.9|16862.9|16858.9|16866.1|16862.1|16862.9|16858.9|363
1611035700000|2021-01-19 05:55:00|16866.1|16862.1|16866.1|16862.1|16866.1|16862.1|16866.1|16862.1|119
1611036000000|2021-01-19 06:00:00|16862.9|16858.9|16862.9|16858.9|16866.1|16862.1|16862.9|16858.9|108
1611036300000|2021-01-19 06:05:00|16866.1|16862.1|16866.1|16862.1|16866.1|16862.1|16862.9|16858.9|120
1611036600000|2021-01-19 06:10:00|16862.9|16858.9|16862.9|16858.9|16862.9|16858.9|16859.8|16855.8|241
1611036900000|2021-01-19 06:15:00|16859.8|16855.8|16859.8|16855.8|16859.8|16855.8|16856.7|16852.7|147
1611037200000|2021-01-19 06:20:00|16862.9|16858.9|16859.8|16855.8|16862.9|16858.9|16859.8|16855.8|66
1611037500000|2021-01-19 06:25:00|16858.3|16854.3|16853.6|16849.6|16859.8|16855.8|16853.6|16849.6|61
1611037800000|2021-01-19 06:30:00|16855.1|16851.1|16856.7|16852.7|16856.7|16852.7|16855.1|16851.1|59
1611038100000|2021-01-19 06:35:00|16859.8|16855.8|16859.8|16855.8|16859.8|16855.8|16856.7|16852.7|111
1611038400000|2021-01-19 06:40:00|16858.3|16854.3|16859.8|16855.8|16859.8|16855.8|16858.3|16854.3|13
1611038700000|2021-01-19 06:45:00|16862.9|16858.9|16869.2|16865.2|16869.2|16865.2|16859.8|16855.8|189
1611039000000|2021-01-19 06:50:00|16866.1|16862.1|16866.1|16862.1|16869.2|16865.2|16866.1|16862.1|45
1611039300000|2021-01-19 06:55:00|16869.2|16865.2|16872.3|16868.3|16872.3|16868.3|16869.2|16865.2|122
1611039600000|2021-01-19 07:00:00|16869.2|16865.2|16862.9|16858.9|16872.3|16868.3|16859.8|16855.8|422
1611039900000|2021-01-19 07:05:00|16859.8|16855.8|16866.1|16862.1|16866.1|16862.1|16859.8|16855.8|205
1611040200000|2021-01-19 07:10:00|||||||||30
1611040500000|2021-01-19 07:15:00|16867.6|16863.6|16859.8|16855.8|16869.2|16865.2|16859.8|16855.8|290
1611040800000|2021-01-19 07:20:00|16856.7|16852.7|16853.6|16849.6|16859.8|16855.8|16853.6|16849.6|310
1611041100000|2021-01-19 07:25:00|16856.7|16852.7|16862.9|16858.9|16862.9|16858.9|16853.6|16849.6|613
1611041400000|2021-01-19 07:30:00|16859.8|16855.8|16859.8|16855.8|16862.9|16858.9|16856.7|16852.7|352
1611041700000|2021-01-19 07:35:00|16856.7|16852.7|16850.4|16846.4|16859.8|16855.8|16850.4|16846.4|350
1611042000000|2021-01-19 07:40:00|16852|16848|16850.4|16846.4|16853.6|16849.6|16844.2|16840.2|430
1611042300000|2021-01-19 07:45:00|16848.9|16844.9|16847.3|16843.3|16850.4|16846.4|16847.3|16843.3|191
1611042600000|2021-01-19 07:50:00|16848.9|16844.9|16850.4|16846.4|16850.4|16846.4|16847.3|16843.3|373
1611042900000|2021-01-19 07:55:00|16853.6|16849.6|16853.6|16849.6|16856.7|16852.7|16853.6|16849.6|270
1611043200000|2021-01-19 08:00:00|16856.7|16852.7|16856.7|16852.7|16859.8|16855.8|16853.6|16849.6|380
1611043500000|2021-01-19 08:05:00|16859.8|16855.8|16866.1|16862.1|16869.2|16865.2|16856.7|16852.7|557
1611043800000|2021-01-19 08:10:00|16862.9|16858.9|16862.9|16858.9|16862.9|16858.9|16856.7|16852.7|271
1611044100000|2021-01-19 08:15:00|16866.1|16862.1|16859.8|16855.8|16866.1|16862.1|16859.8|16855.8|282
1611044400000|2021-01-19 08:20:00|16862.9|16858.9|16862.9|16858.9|16866.1|16862.1|16859.8|16855.8|88
1611044700000|2021-01-19 08:25:00|16864.5|16860.5|16866.1|16862.1|16866.1|16862.1|16862.9|16858.9|151
1611045000000|2021-01-19 08:30:00|16869.2|16865.2|16859.8|16855.8|16869.2|16865.2|16859.8|16855.8|332
1611045300000|2021-01-19 08:35:00|16862.9|16858.9|16859.8|16855.8|16862.9|16858.9|16859.8|16855.8|183
1611045600000|2021-01-19 08:40:00|16862.9|16858.9|16856.7|16852.7|16862.9|16858.9|16856.7|16852.7|333
1611045900000|2021-01-19 08:45:00|16859.8|16855.8|16859.8|16855.8|16859.8|16855.8|16856.7|16852.7|306
1611046200000|2021-01-19 08:50:00|16862.9|16858.9|16859.8|16855.8|16862.9|16858.9|16859.8|16855.8|417
1611046500000|2021-01-19 08:55:00|16856.7|16852.7|16856.7|16852.7|16859.8|16855.8|16856.7|16852.7|348
1611046800000|2021-01-19 09:00:00|16859.8|16855.8|16856.7|16852.7|16859.8|16855.8|16856.7|16852.7|267
1611047100000|2021-01-19 09:05:00|16859.8|16855.8|16862.9|16858.9|16862.9|16858.9|16856.7|16852.7|261
1611047400000|2021-01-19 09:10:00|16866.1|16862.1|16866.1|16862.1|16869.2|16865.2|16866.1|16862.1|230
1611047700000|2021-01-19 09:15:00|16869.2|16865.2|16866.1|16862.1|16869.2|16865.2|16866.1|16862.1|152
1611048000000|2021-01-19 09:20:00|16864.5|16860.5|16859.8|16855.8|16866.1|16862.1|16859.8|16855.8|296
1611048300000|2021-01-19 09:25:00|16862.9|16858.9|16859.8|16855.8|16862.9|16858.9|16856.7|16852.7|751
1611048600000|2021-01-19 09:30:00|16862.9|16858.9|16862.9|16858.9|16862.9|16858.9|16859.8|16855.8|158
1611048900000|2021-01-19 09:35:00|16859.8|16855.8|16862.9|16858.9|16862.9|16858.9|16859.8|16855.8|134
1611049200000|2021-01-19 09:40:00|16861.4|16857.4|16862.9|16858.9|16862.9|16858.9|16859.8|16855.8|234
1611049500000|2021-01-19 09:45:00|16859.8|16855.8|16859.8|16855.8|16862.9|16858.9|16859.8|16855.8|505
1611049800000|2021-01-19 09:50:00|16856.7|16852.7|16859.8|16855.8|16859.8|16855.8|16856.7|16852.7|250
1611050100000|2021-01-19 09:55:00|16862.9|16858.9|16866.1|16862.1|16866.1|16862.1|16862.9|16858.9|82
1611050400000|2021-01-19 10:00:00|16862.9|16858.9|16869.2|16865.2|16872.3|16868.3|16862.9|16858.9|928
1611050700000|2021-01-19 10:05:00|16866.1|16862.1|16869.2|16865.2|16869.2|16865.2|16862.9|16858.9|480
1611051000000|2021-01-19 10:10:00|16867.6|16863.6|16869.2|16865.2|16869.2|16865.2|16866.1|16862.1|330
1611051300000|2021-01-19 10:15:00|16867.6|16863.6|16862.9|16858.9|16869.2|16865.2|16862.9|16858.9|400
1611051600000|2021-01-19 10:20:00|16866.1|16862.1|16866.1|16862.1|16866.1|16862.1|16862.9|16858.9|203
1611051900000|2021-01-19 10:25:00|16864.5|16860.5|16866.1|16862.1|16866.1|16862.1|16862.9|16858.9|137
1611052200000|2021-01-19 10:30:00|16862.9|16858.9|16859.8|16855.8|16862.9|16858.9|16856.7|16852.7|244
1611052500000|2021-01-19 10:35:00|16856.7|16852.7|16856.7|16852.7|16859.8|16855.8|16856.7|16852.7|107
1611052800000|2021-01-19 10:40:00|16859.8|16855.8|16853.6|16849.6|16859.8|16855.8|16853.6|16849.6|123
1611053100000|2021-01-19 10:45:00|16856.7|16852.7|16853.6|16849.6|16856.7|16852.7|16853.6|16849.6|144
1611053400000|2021-01-19 10:50:00|16852|16848|16850.4|16846.4|16853.6|16849.6|16844.2|16840.2|798
1611053700000|2021-01-19 10:55:00|16847.3|16843.3|16850.4|16846.4|16853.6|16849.6|16847.3|16843.3|107
1611054000000|2021-01-19 11:00:00|16847.3|16843.3|16847.3|16843.3|16847.3|16843.3|16847.3|16843.3|197
1611054300000|2021-01-19 11:05:00|16845.8|16841.8|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|83
1611054600000|2021-01-19 11:10:00|16844.2|16840.2|16841.1|16837.1|16847.3|16843.3|16837.9|16833.9|502
1611054900000|2021-01-19 11:15:00|16844.2|16840.2|16844.2|16840.2|16847.3|16843.3|16841.1|16837.1|298
1611055200000|2021-01-19 11:20:00|16841.1|16837.1|16841.1|16837.1|16844.2|16840.2|16841.1|16837.1|362
1611055500000|2021-01-19 11:25:00|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|16841.1|16837.1|232
1611055800000|2021-01-19 11:30:00|16847.3|16843.3|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|220
1611056100000|2021-01-19 11:35:00|||||||||238
1611056400000|2021-01-19 11:40:00|||||||||9
1611056700000|2021-01-19 11:45:00|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|52
1611057000000|2021-01-19 11:50:00|16847.3|16843.3|16844.2|16840.2|16847.3|16843.3|16844.2|16840.2|146
1611057300000|2021-01-19 11:55:00|16841.1|16837.1|16841.1|16837.1|16844.2|16840.2|16841.1|16837.1|99
1611057600000|2021-01-19 12:00:00|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|16841.1|16837.1|347
1611057900000|2021-01-19 12:05:00|16847.3|16843.3|16844.2|16840.2|16847.3|16843.3|16844.2|16840.2|81
1611058200000|2021-01-19 12:10:00|16847.3|16843.3|16841.1|16837.1|16847.3|16843.3|16841.1|16837.1|386
1611058500000|2021-01-19 12:15:00|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|16841.1|16837.1|262
1611058800000|2021-01-19 12:20:00|||||||||28
1611059100000|2021-01-19 12:25:00|16842.6|16838.6|16850.4|16846.4|16850.4|16846.4|16841.1|16837.1|333
1611059400000|2021-01-19 12:30:00|16853.6|16849.6|16853.6|16849.6|16853.6|16849.6|16850.4|16846.4|516
1611059700000|2021-01-19 12:35:00|16850.4|16846.4|16856.7|16852.7|16856.7|16852.7|16850.4|16846.4|418
1611060000000|2021-01-19 12:40:00|16859.8|16855.8|16856.7|16852.7|16859.8|16855.8|16856.7|16852.7|248
1611060300000|2021-01-19 12:45:00|16853.6|16849.6|16847.3|16843.3|16853.6|16849.6|16847.3|16843.3|268
1611060600000|2021-01-19 12:50:00|16845.8|16841.8|16847.3|16843.3|16847.3|16843.3|16845.8|16841.8|440
1611060900000|2021-01-19 12:55:00|||||||||44
1611061200000|2021-01-19 13:00:00|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|16847.3|16843.3|1343
1611061500000|2021-01-19 13:05:00|16847.3|16843.3|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|696
1611061800000|2021-01-19 13:10:00|16850.4|16846.4|16853.6|16849.6|16856.7|16852.7|16850.4|16846.4|948
1611062100000|2021-01-19 13:15:00|16856.7|16852.7|16856.7|16852.7|16862.9|16858.9|16853.6|16849.6|1145
1611062400000|2021-01-19 13:20:00|16859.8|16855.8|16866.1|16862.1|16866.1|16862.1|16856.7|16852.7|628
1611062700000|2021-01-19 13:25:00|16869.2|16865.2|16875.4|16871.4|16875.4|16871.4|16869.2|16865.2|1912
1611063000000|2021-01-19 13:30:00|16872.3|16868.3|16875.4|16871.4|16878.6|16874.6|16872.3|16868.3|1134
1611063300000|2021-01-19 13:35:00|16878.6|16874.6|16875.4|16871.4|16878.6|16874.6|16875.4|16871.4|758
1611063600000|2021-01-19 13:40:00|16872.3|16868.3|16869.2|16865.2|16872.3|16868.3|16869.2|16865.2|550
1611063900000|2021-01-19 13:45:00|16872.3|16868.3|16872.3|16868.3|16875.4|16871.4|16870.8|16866.8|658
1611064200000|2021-01-19 13:50:00|16869.2|16865.2|16869.2|16865.2|16875.4|16871.4|16869.2|16865.2|902
1611064500000|2021-01-19 13:55:00|16866.1|16862.1|16862.9|16858.9|16872.3|16868.3|16862.9|16858.9|346
1611064800000|2021-01-19 14:00:00|16859.8|16855.8|16856.7|16852.7|16859.8|16855.8|16856.7|16852.7|1082
1611065100000|2021-01-19 14:05:00|16859.8|16855.8|16856.7|16852.7|16859.8|16855.8|16853.6|16849.6|854
1611065400000|2021-01-19 14:10:00|16853.6|16849.6|16856.7|16852.7|16856.7|16852.7|16850.4|16846.4|627
1611065700000|2021-01-19 14:15:00|16859.8|16855.8|16855.1|16851.1|16866.1|16862.1|16853.6|16849.6|1850
1611066000000|2021-01-19 14:20:00|16853.6|16849.6|16862.9|16858.9|16862.9|16858.9|16853.6|16849.6|604
1611066300000|2021-01-19 14:25:00|16859.8|16855.8|16856.7|16852.7|16862.9|16858.9|16853.6|16849.6|1042
1611066600000|2021-01-19 14:30:00|16853.6|16849.6|16862.9|16858.9|16862.9|16858.9|16850.4|16846.4|1568
1611066900000|2021-01-19 14:35:00|16859.8|16855.8|16856.7|16852.7|16869.2|16865.2|16856.7|16852.7|1729
1611067200000|2021-01-19 14:40:00|16859.8|16855.8|16853.6|16849.6|16859.8|16855.8|16853.6|16849.6|1207
1611067500000|2021-01-19 14:45:00|16856.7|16852.7|16859.8|16855.8|16862.9|16858.9|16853.6|16849.6|1470
1611067800000|2021-01-19 14:50:00|16856.7|16852.7|16853.6|16849.6|16866.1|16862.1|16853.6|16849.6|1467
1611068100000|2021-01-19 14:55:00|16856.7|16852.7|16853.6|16849.6|16859.8|16855.8|16853.6|16849.6|1315
1611068400000|2021-01-19 15:00:00|16856.7|16852.7|16856.7|16852.7|16862.9|16858.9|16853.6|16849.6|1811
1611068700000|2021-01-19 15:05:00|16859.8|16855.8|16859.8|16855.8|16862.9|16858.9|16856.7|16852.7|1013
1611069000000|2021-01-19 15:10:00|16862.9|16858.9|16853.6|16849.6|16862.9|16858.9|16853.6|16849.6|1118
1611069300000|2021-01-19 15:15:00|16850.4|16846.4|16853.6|16849.6|16856.7|16852.7|16850.4|16846.4|1196
1611069600000|2021-01-19 15:20:00|16856.7|16852.7|16853.6|16849.6|16856.7|16852.7|16850.4|16846.4|906
1611069900000|2021-01-19 15:25:00|16856.7|16852.7|16856.7|16852.7|16859.8|16855.8|16853.6|16849.6|1958
1611070200000|2021-01-19 15:30:00|16859.8|16855.8|16853.6|16849.6|16859.8|16855.8|16847.3|16843.3|2154
1611070500000|2021-01-19 15:35:00|16850.4|16846.4|16850.4|16846.4|16853.6|16849.6|16850.4|16846.4|536
1611070800000|2021-01-19 15:40:00|16853.6|16849.6|16866.1|16862.1|16866.1|16862.1|16850.4|16846.4|665
1611071100000|2021-01-19 15:45:00|16862.9|16858.9|16866.1|16862.1|16869.2|16865.2|16859.8|16855.8|1093
1611071400000|2021-01-19 15:50:00|16869.2|16865.2|16872.3|16868.3|16872.3|16868.3|16866.1|16862.1|1022
1611071700000|2021-01-19 15:55:00|16875.4|16871.4|16881.7|16877.7|16884.8|16880.8|16872.3|16868.3|1112
1611072000000|2021-01-19 16:00:00|16884.8|16880.8|16887.9|16883.9|16891.1|16887.1|16881.7|16877.7|2476
1611072300000|2021-01-19 16:05:00|16891.1|16887.1|16891.1|16887.1|16894.2|16890.2|16887.9|16883.9|1217
1611072600000|2021-01-19 16:10:00|16894.2|16890.2|16906.7|16902.7|16906.7|16902.7|16891.1|16887.1|2113
1611072900000|2021-01-19 16:15:00|16903.6|16899.6|16900.4|16896.4|16906.7|16902.7|16897.3|16893.3|1436
1611073200000|2021-01-19 16:20:00|16897.3|16893.3|16903.6|16899.6|16906.7|16902.7|16897.3|16893.3|1494
1611073500000|2021-01-19 16:25:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16897.3|16893.3|1091
1611073800000|2021-01-19 16:30:00|16897.3|16893.3|16906.7|16902.7|16912.9|16908.9|16897.3|16893.3|867
1611074100000|2021-01-19 16:35:00|16909.8|16905.8|16900.4|16896.4|16909.8|16905.8|16900.4|16896.4|875
1611074400000|2021-01-19 16:40:00|16897.3|16893.3|16897.3|16893.3|16900.4|16896.4|16894.2|16890.2|1573
1611074700000|2021-01-19 16:45:00|16894.2|16890.2|16891.1|16887.1|16897.3|16893.3|16891.1|16887.1|758
1611075000000|2021-01-19 16:50:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|652
1611075300000|2021-01-19 16:55:00|16891.1|16887.1|16891.1|16887.1|16894.2|16890.2|16884.8|16880.8|1040
1611075600000|2021-01-19 17:00:00|16894.2|16890.2|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|1250
1611075900000|2021-01-19 17:05:00|16894.2|16890.2|16862.9|16858.9|16897.3|16893.3|16859.8|16855.8|4847
1611076200000|2021-01-19 17:10:00|16866.1|16862.1|16875.4|16871.4|16881.7|16877.7|16866.1|16862.1|2993
1611076500000|2021-01-19 17:15:00|16878.6|16874.6|16891.1|16887.1|16891.1|16887.1|16878.6|16874.6|2048
1611076800000|2021-01-19 17:20:00|16887.9|16883.9|16884.8|16880.8|16894.2|16890.2|16884.8|16880.8|1056
1611077100000|2021-01-19 17:25:00|16881.7|16877.7|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|564
1611077400000|2021-01-19 17:30:00|16881.7|16877.7|16881.7|16877.7|16884.8|16880.8|16881.7|16877.7|685
1611077700000|2021-01-19 17:35:00|16878.6|16874.6|16881.7|16877.7|16884.8|16880.8|16878.6|16874.6|1390
1611078000000|2021-01-19 17:40:00|16878.6|16874.6|16875.4|16871.4|16878.6|16874.6|16875.4|16871.4|552
1611078300000|2021-01-19 17:45:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|864
1611078600000|2021-01-19 17:50:00|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|16878.6|16874.6|581
1611078900000|2021-01-19 17:55:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|573
1611079200000|2021-01-19 18:00:00|16881.7|16877.7|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|386
1611079500000|2021-01-19 18:05:00|16887.9|16883.9|16887.9|16883.9|16894.2|16890.2|16887.9|16883.9|1045
1611079800000|2021-01-19 18:10:00|16884.8|16880.8|16891.1|16887.1|16891.1|16887.1|16884.8|16880.8|914
1611080100000|2021-01-19 18:15:00|16894.2|16890.2|16897.3|16893.3|16897.3|16893.3|16891.1|16887.1|1229
1611080400000|2021-01-19 18:20:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16894.2|16890.2|1197
1611080700000|2021-01-19 18:25:00|16897.3|16893.3|16897.3|16893.3|16900.4|16896.4|16894.2|16890.2|823
1611081000000|2021-01-19 18:30:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16897.3|16893.3|495
1611081300000|2021-01-19 18:35:00|16898.9|16894.9|16903.6|16899.6|16903.6|16899.6|16897.3|16893.3|549
1611081600000|2021-01-19 18:40:00|16906.7|16902.7|16903.6|16899.6|16906.7|16902.7|16903.6|16899.6|410
1611081900000|2021-01-19 18:45:00|16900.4|16896.4|16897.3|16893.3|16906.7|16902.7|16897.3|16893.3|1446
1611082200000|2021-01-19 18:50:00|16900.4|16896.4|16903.6|16899.6|16903.6|16899.6|16897.3|16893.3|704
1611082500000|2021-01-19 18:55:00|16900.4|16896.4|16903.6|16899.6|16903.6|16899.6|16900.4|16896.4|393
1611082800000|2021-01-19 19:00:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16897.3|16893.3|410
1611083100000|2021-01-19 19:05:00|||||||||181
1611083400000|2021-01-19 19:10:00|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|16900.4|16896.4|342
1611083700000|2021-01-19 19:15:00|||||||||123
1611084000000|2021-01-19 19:20:00|16900.4|16896.4|16906.7|16902.7|16906.7|16902.7|16900.4|16896.4|520
1611084300000|2021-01-19 19:25:00|16903.6|16899.6|16900.4|16896.4|16903.6|16899.6|16900.4|16896.4|455
1611084600000|2021-01-19 19:30:00|16903.6|16899.6|16900.4|16896.4|16903.6|16899.6|16900.4|16896.4|431
1611084900000|2021-01-19 19:35:00|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|827
1611085200000|2021-01-19 19:40:00|16894.2|16890.2|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|348
1611085500000|2021-01-19 19:45:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|316
1611085800000|2021-01-19 19:50:00|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|145
1611086100000|2021-01-19 19:55:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16897.3|16893.3|1909
1611086400000|2021-01-19 20:00:00|16897.3|16893.3|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|1493
1611086700000|2021-01-19 20:05:00|16897.3|16893.3|16897.3|16893.3|16900.4|16896.4|16894.2|16890.2|1274
1611087000000|2021-01-19 20:10:00|||||||||218
1611087300000|2021-01-19 20:15:00|||||||||137
1611087600000|2021-01-19 20:20:00|16900.4|16896.4|16903.6|16899.6|16903.6|16899.6|16900.4|16896.4|648
1611087900000|2021-01-19 20:25:00|16900.4|16896.4|16897.3|16893.3|16903.6|16899.6|16897.3|16893.3|809
1611088200000|2021-01-19 20:30:00|16898.9|16894.9|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|614
1611088500000|2021-01-19 20:35:00|16897.3|16893.3|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|413
1611088800000|2021-01-19 20:40:00|16897.3|16893.3|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|82
1611089100000|2021-01-19 20:45:00|16900.4|16896.4|16903.6|16899.6|16906.7|16902.7|16900.4|16896.4|925
1611089400000|2021-01-19 20:50:00|16900.4|16896.4|16903.6|16899.6|16903.6|16899.6|16900.4|16896.4|151
1611089700000|2021-01-19 20:55:00|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|16903.6|16899.6|1485
1611090000000|2021-01-19 21:00:00|16909.8|16905.8|16906.7|16902.7|16909.8|16905.8|16906.7|16902.7|492
1611090300000|2021-01-19 21:05:00|16903.6|16899.6|16906.7|16902.7|16906.7|16902.7|16903.6|16899.6|377
1611090600000|2021-01-19 21:10:00|||||||||97
1611090900000|2021-01-19 21:15:00|16909.8|16905.8|16906.7|16902.7|16909.8|16905.8|16906.7|16902.7|1066
1611091200000|2021-01-19 21:20:00|16909.8|16905.8|16906.7|16902.7|16909.8|16905.8|16906.7|16902.7|715
1611091500000|2021-01-19 21:25:00|16903.6|16899.6|16906.7|16902.7|16906.7|16902.7|16903.6|16899.6|670
1611091800000|2021-01-19 21:30:00|16903.6|16899.6|16906.7|16902.7|16906.7|16902.7|16903.6|16899.6|342
1611092100000|2021-01-19 21:35:00|16903.6|16899.6|16900.4|16896.4|16906.7|16902.7|16900.4|16896.4|367
1611092400000|2021-01-19 21:40:00|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|744
1611092700000|2021-01-19 21:45:00|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|540
1611093000000|2021-01-19 21:50:00|16897.3|16893.3|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|392
1611093300000|2021-01-19 21:55:00|16902|16898|16902|16898|16902|16898|16900.4|16896.4|396
1611097200000|2021-01-19 23:00:00|16900.4|16896.4|16891.1|16887.1|16903.6|16899.6|16891.1|16887.1|587
1611097500000|2021-01-19 23:05:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|370
1611097800000|2021-01-19 23:10:00|||||||||21
1611098100000|2021-01-19 23:15:00|||||||||13
1611098400000|2021-01-19 23:20:00|16884.8|16880.8|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|236
1611098700000|2021-01-19 23:25:00|||||||||1
1611099000000|2021-01-19 23:30:00|16884.8|16880.8|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|165
1611099300000|2021-01-19 23:35:00|16884.8|16880.8|16887.9|16883.9|16887.9|16883.9|16881.7|16877.7|566
1611099600000|2021-01-19 23:40:00|16891.1|16887.1|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|75
1611099900000|2021-01-19 23:45:00|16884.8|16880.8|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|188
1611100200000|2021-01-19 23:50:00|16884.8|16880.8|16881.7|16877.7|16884.8|16880.8|16881.7|16877.7|144
1611100500000|2021-01-19 23:55:00|16883.3|16879.3|16878.6|16874.6|16884.8|16880.8|16875.4|16871.4|433
1611100800000|2021-01-20 00:00:00|16881.7|16877.7|16891.1|16887.1|16891.1|16887.1|16881.7|16877.7|200
1611101100000|2021-01-20 00:05:00|16889.5|16885.5|16891.1|16887.1|16894.2|16890.2|16884.8|16880.8|289
1611101400000|2021-01-20 00:10:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|297
1611101700000|2021-01-20 00:15:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16881.7|16877.7|501
1611102000000|2021-01-20 00:20:00|||||||||13
1611102300000|2021-01-20 00:25:00|16884.8|16880.8|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|211
1611103200000|2021-01-20 00:40:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|50
1611103500000|2021-01-20 00:45:00|16886.4|16882.4|16891.1|16887.1|16891.1|16887.1|16886.4|16882.4|345
1611103800000|2021-01-20 00:50:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|94
1611104100000|2021-01-20 00:55:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|38
1611104400000|2021-01-20 01:00:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|39
1611104700000|2021-01-20 01:05:00|16894.2|16890.2|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|72
1611105000000|2021-01-20 01:10:00|||||||||91
1611105300000|2021-01-20 01:15:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16900.4|16896.4|316
1611105600000|2021-01-20 01:20:00|16903.6|16899.6|16897.3|16893.3|16906.7|16902.7|16897.3|16893.3|259
1611105900000|2021-01-20 01:25:00|16894.2|16890.2|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|117
1611106200000|2021-01-20 01:30:00|16895.8|16891.8|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|72
1611106500000|2021-01-20 01:35:00|16894.2|16890.2|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|46
1611106800000|2021-01-20 01:40:00|16900.4|16896.4|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|67
1611107100000|2021-01-20 01:45:00|16900.4|16896.4|16903.6|16899.6|16903.6|16899.6|16900.4|16896.4|100
1611107400000|2021-01-20 01:50:00|16906.7|16902.7|16903.6|16899.6|16906.7|16902.7|16903.6|16899.6|180
1611107700000|2021-01-20 01:55:00|16902|16898|16897.3|16893.3|16902|16898|16897.3|16893.3|100
1611108000000|2021-01-20 02:00:00|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|53
1611108300000|2021-01-20 02:05:00|16897.3|16893.3|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|41
1611108600000|2021-01-20 02:10:00|16892.6|16888.6|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|90
1611108900000|2021-01-20 02:15:00|||||||||16
1611109200000|2021-01-20 02:20:00|16891.1|16887.1|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|163
1611109500000|2021-01-20 02:25:00|16886.4|16882.4|16891.1|16887.1|16891.1|16887.1|16884.8|16880.8|114
1611109800000|2021-01-20 02:30:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|42
1611110100000|2021-01-20 02:35:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|182
1611110400000|2021-01-20 02:40:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|61
1611110700000|2021-01-20 02:45:00|16886.4|16882.4|16884.8|16880.8|16886.4|16882.4|16884.8|16880.8|92
1611111000000|2021-01-20 02:50:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|264
1611111300000|2021-01-20 02:55:00|||||||||75
1611111600000|2021-01-20 03:00:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|449
1611111900000|2021-01-20 03:05:00|16892.6|16888.6|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|51
1611112200000|2021-01-20 03:10:00|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|60
1611112500000|2021-01-20 03:15:00|||||||||8
1611112800000|2021-01-20 03:20:00|||||||||56
1611113100000|2021-01-20 03:25:00|||||||||8
1611113400000|2021-01-20 03:30:00|16898.9|16894.9|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|37
1611113700000|2021-01-20 03:35:00|||||||||8
1611114000000|2021-01-20 03:40:00|16895.8|16891.8|16894.2|16890.2|16895.8|16891.8|16894.2|16890.2|43
1611114300000|2021-01-20 03:45:00|||||||||6
1611114600000|2021-01-20 03:50:00|16891.1|16887.1|16897.3|16893.3|16897.3|16893.3|16891.1|16887.1|35
1611114900000|2021-01-20 03:55:00|16900.4|16896.4|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|69
1611115200000|2021-01-20 04:00:00|16900.4|16896.4|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|100
1611115500000|2021-01-20 04:05:00|16900.4|16896.4|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|65
1611115800000|2021-01-20 04:10:00|||||||||147
1611116100000|2021-01-20 04:15:00|||||||||11
1611116400000|2021-01-20 04:20:00|||||||||9
1611116700000|2021-01-20 04:25:00|||||||||22
1611117000000|2021-01-20 04:30:00|||||||||71
1611117300000|2021-01-20 04:35:00|||||||||8
1611117600000|2021-01-20 04:40:00|16894.2|16890.2|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|76
1611117900000|2021-01-20 04:45:00|||||||||5
1611118200000|2021-01-20 04:50:00|16894.2|16890.2|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|119
1611118500000|2021-01-20 04:55:00|||||||||12
1611118800000|2021-01-20 05:00:00|||||||||9
1611119100000|2021-01-20 05:05:00|||||||||20
1611119400000|2021-01-20 05:10:00|16895.8|16891.8|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|79
1611119700000|2021-01-20 05:15:00|16897.3|16893.3|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|28
1611120000000|2021-01-20 05:20:00|16891.1|16887.1|16891.1|16887.1|16894.2|16890.2|16891.1|16887.1|166
1611120300000|2021-01-20 05:25:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|39
1611120600000|2021-01-20 05:30:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|43
1611120900000|2021-01-20 05:35:00|16897.3|16893.3|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|136
1611121200000|2021-01-20 05:40:00|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|44
1611121500000|2021-01-20 05:45:00|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|57
1611121800000|2021-01-20 05:50:00|||||||||238
1611122100000|2021-01-20 05:55:00|||||||||51
1611122400000|2021-01-20 06:00:00|||||||||20
1611122700000|2021-01-20 06:05:00|16897.3|16893.3|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|106
1611123000000|2021-01-20 06:10:00|16900.4|16896.4|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|72
1611123300000|2021-01-20 06:15:00|16900.4|16896.4|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|41
1611123600000|2021-01-20 06:20:00|16895.8|16891.8|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|54
1611123900000|2021-01-20 06:25:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|49
1611124200000|2021-01-20 06:30:00|||||||||121
1611124500000|2021-01-20 06:35:00|||||||||37
1611124800000|2021-01-20 06:40:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|108
1611125100000|2021-01-20 06:45:00|16892.6|16888.6|16891.1|16887.1|16894.2|16890.2|16891.1|16887.1|145
1611125400000|2021-01-20 06:50:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|50
1611125700000|2021-01-20 06:55:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|84
1611126000000|2021-01-20 07:00:00|16887.9|16883.9|16887.9|16883.9|16891.1|16887.1|16884.8|16880.8|369
1611126300000|2021-01-20 07:05:00|16884.8|16880.8|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|155
1611126600000|2021-01-20 07:10:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|111
1611126900000|2021-01-20 07:15:00|16889.5|16885.5|16894.2|16890.2|16894.2|16890.2|16887.9|16883.9|140
1611127200000|2021-01-20 07:20:00|16891.1|16887.1|16897.3|16893.3|16900.4|16896.4|16891.1|16887.1|193
1611127500000|2021-01-20 07:25:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16891.1|16887.1|342
1611127800000|2021-01-20 07:30:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|42
1611128100000|2021-01-20 07:35:00|||||||||14
1611128400000|2021-01-20 07:40:00|16894.2|16890.2|16891.1|16887.1|16894.2|16890.2|16891.1|16887.1|78
1611128700000|2021-01-20 07:45:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|192
1611129000000|2021-01-20 07:50:00|16887.9|16883.9|16894.2|16890.2|16894.2|16890.2|16887.9|16883.9|428
1611129300000|2021-01-20 07:55:00|16897.3|16893.3|16900.4|16896.4|16900.4|16896.4|16894.2|16890.2|369
1611129600000|2021-01-20 08:00:00|16897.3|16893.3|16900.4|16896.4|16900.4|16896.4|16894.2|16890.2|686
1611129900000|2021-01-20 08:05:00|16897.3|16893.3|16897.3|16893.3|16902|16898|16894.2|16890.2|575
1611130200000|2021-01-20 08:10:00|16894.2|16890.2|16897.3|16893.3|16897.3|16893.3|16887.9|16883.9|281
1611130500000|2021-01-20 08:15:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16897.3|16893.3|420
1611130800000|2021-01-20 08:20:00|16903.6|16899.6|16900.4|16896.4|16903.6|16899.6|16900.4|16896.4|319
1611131100000|2021-01-20 08:25:00|16897.3|16893.3|16897.3|16893.3|16900.4|16896.4|16894.2|16890.2|233
1611131400000|2021-01-20 08:30:00|16900.4|16896.4|16894.2|16890.2|16900.4|16896.4|16894.2|16890.2|217
1611131700000|2021-01-20 08:35:00|16895.8|16891.8|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|230
1611132000000|2021-01-20 08:40:00|16894.2|16890.2|16891.1|16887.1|16897.3|16893.3|16891.1|16887.1|122
1611132300000|2021-01-20 08:45:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|238
1611132600000|2021-01-20 08:50:00|16897.3|16893.3|16903.6|16899.6|16903.6|16899.6|16894.2|16890.2|269
1611132900000|2021-01-20 08:55:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16900.4|16896.4|454
1611133200000|2021-01-20 09:00:00|16897.3|16893.3|16897.3|16893.3|16900.4|16896.4|16894.2|16890.2|383
1611133500000|2021-01-20 09:05:00|16894.2|16890.2|16903.6|16899.6|16903.6|16899.6|16894.2|16890.2|286
1611133800000|2021-01-20 09:10:00|16906.7|16902.7|16900.4|16896.4|16906.7|16902.7|16900.4|16896.4|382
1611134100000|2021-01-20 09:15:00|16903.6|16899.6|16891.1|16887.1|16903.6|16899.6|16891.1|16887.1|303
1611134400000|2021-01-20 09:20:00|16894.2|16890.2|16891.1|16887.1|16894.2|16890.2|16887.9|16883.9|413
1611134700000|2021-01-20 09:25:00|16894.2|16890.2|16891.1|16887.1|16894.2|16890.2|16891.1|16887.1|103
1611135000000|2021-01-20 09:30:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|53
1611135300000|2021-01-20 09:35:00|||||||||89
1611135600000|2021-01-20 09:40:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|109
1611135900000|2021-01-20 09:45:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|54
1611136200000|2021-01-20 09:50:00|16887.9|16883.9|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|63
1611136500000|2021-01-20 09:55:00|16891.1|16887.1|16891.1|16887.1|16894.2|16890.2|16887.9|16883.9|412
1611136800000|2021-01-20 10:00:00|16887.9|16883.9|16891.1|16887.1|16894.2|16890.2|16887.9|16883.9|251
1611137100000|2021-01-20 10:05:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|139
1611137400000|2021-01-20 10:10:00|16894.2|16890.2|16891.1|16887.1|16894.2|16890.2|16891.1|16887.1|288
1611137700000|2021-01-20 10:15:00|16887.9|16883.9|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|218
1611138000000|2021-01-20 10:20:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|265
1611138300000|2021-01-20 10:25:00|16894.2|16890.2|16884.8|16880.8|16894.2|16890.2|16884.8|16880.8|785
1611138600000|2021-01-20 10:30:00|16887.9|16883.9|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|49
1611138900000|2021-01-20 10:35:00|16881.7|16877.7|16881.7|16877.7|16884.8|16880.8|16881.7|16877.7|216
1611139200000|2021-01-20 10:40:00|16884.8|16880.8|16881.7|16877.7|16884.8|16880.8|16881.7|16877.7|92
1611139500000|2021-01-20 10:45:00|16884.8|16880.8|16875.4|16871.4|16884.8|16880.8|16875.4|16871.4|385
1611139800000|2021-01-20 10:50:00|16878.6|16874.6|16875.4|16871.4|16878.6|16874.6|16872.3|16868.3|711
1611140100000|2021-01-20 10:55:00|16878.6|16874.6|16872.3|16868.3|16878.6|16874.6|16869.2|16865.2|667
1611140400000|2021-01-20 11:00:00|16869.2|16865.2|16872.3|16868.3|16872.3|16868.3|16869.2|16865.2|190
1611140700000|2021-01-20 11:05:00|16869.2|16865.2|16872.3|16868.3|16875.4|16871.4|16869.2|16865.2|73
1611141000000|2021-01-20 11:10:00|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|16872.3|16868.3|197
1611141300000|2021-01-20 11:15:00|||||||||21
1611141600000|2021-01-20 11:20:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|172
1611141900000|2021-01-20 11:25:00|16875.4|16871.4|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|339
1611142200000|2021-01-20 11:30:00|16875.4|16871.4|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|125
1611142500000|2021-01-20 11:35:00|16875.4|16871.4|16875.4|16871.4|16878.6|16874.6|16875.4|16871.4|388
1611142800000|2021-01-20 11:40:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|48
1611143100000|2021-01-20 11:45:00|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|16878.6|16874.6|169
1611143400000|2021-01-20 11:50:00|16878.6|16874.6|16881.7|16877.7|16881.7|16877.7|16878.6|16874.6|82
1611143700000|2021-01-20 11:55:00|16878.6|16874.6|16881.7|16877.7|16881.7|16877.7|16878.6|16874.6|135
1611144000000|2021-01-20 12:00:00|16878.6|16874.6|16878.6|16874.6|16881.7|16877.7|16875.4|16871.4|180
1611144300000|2021-01-20 12:05:00|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|48
1611144600000|2021-01-20 12:10:00|16872.3|16868.3|16875.4|16871.4|16875.4|16871.4|16872.3|16868.3|108
1611144900000|2021-01-20 12:15:00|16873.9|16869.9|16872.3|16868.3|16875.4|16871.4|16872.3|16868.3|126
1611145200000|2021-01-20 12:20:00|16869.2|16865.2|16872.3|16868.3|16875.4|16871.4|16869.2|16865.2|340
1611145500000|2021-01-20 12:25:00|16875.4|16871.4|16872.3|16868.3|16875.4|16871.4|16872.3|16868.3|171
1611145800000|2021-01-20 12:30:00|16869.2|16865.2|16869.2|16865.2|16872.3|16868.3|16869.2|16865.2|651
1611146100000|2021-01-20 12:35:00|16872.3|16868.3|16872.3|16868.3|16872.3|16868.3|16866.1|16862.1|872
1611146400000|2021-01-20 12:40:00|16869.2|16865.2|16872.3|16868.3|16872.3|16868.3|16869.2|16865.2|225
1611146700000|2021-01-20 12:45:00|16875.4|16871.4|16875.4|16871.4|16878.6|16874.6|16875.4|16871.4|183
1611147000000|2021-01-20 12:50:00|||||||||46
1611147300000|2021-01-20 12:55:00|16877|16873|16875.4|16871.4|16877|16873|16875.4|16871.4|243
1611147600000|2021-01-20 13:00:00|16878.6|16874.6|16872.3|16868.3|16881.7|16877.7|16872.3|16868.3|609
1611147900000|2021-01-20 13:05:00|16875.4|16871.4|16872.3|16868.3|16875.4|16871.4|16872.3|16868.3|667
1611148200000|2021-01-20 13:10:00|16875.4|16871.4|16878.6|16874.6|16878.6|16874.6|16872.3|16868.3|258
1611148500000|2021-01-20 13:15:00|16875.4|16871.4|16872.3|16868.3|16875.4|16871.4|16866.1|16862.1|562
1611148800000|2021-01-20 13:20:00|16869.2|16865.2|16869.2|16865.2|16875.4|16871.4|16866.1|16862.1|392
1611149100000|2021-01-20 13:25:00|16872.3|16868.3|16872.3|16868.3|16872.3|16868.3|16869.2|16865.2|537
1611149400000|2021-01-20 13:30:00|16875.4|16871.4|16878.6|16874.6|16878.6|16874.6|16872.3|16868.3|860
1611149700000|2021-01-20 13:35:00|16875.4|16871.4|16875.4|16871.4|16878.6|16874.6|16869.2|16865.2|607
1611150000000|2021-01-20 13:40:00|16878.6|16874.6|16878.6|16874.6|16881.7|16877.7|16878.6|16874.6|503
1611150300000|2021-01-20 13:45:00|16875.4|16871.4|16881.7|16877.7|16881.7|16877.7|16875.4|16871.4|525
1611150600000|2021-01-20 13:50:00|16878.6|16874.6|16881.7|16877.7|16881.7|16877.7|16878.6|16874.6|594
1611150900000|2021-01-20 13:55:00|16884.8|16880.8|16884.8|16880.8|16887.9|16883.9|16881.7|16877.7|722
1611151200000|2021-01-20 14:00:00|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|16875.4|16871.4|770
1611151500000|2021-01-20 14:05:00|16878.6|16874.6|16875.4|16871.4|16878.6|16874.6|16875.4|16871.4|352
1611151800000|2021-01-20 14:10:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|389
1611152100000|2021-01-20 14:15:00|16875.4|16871.4|16881.7|16877.7|16881.7|16877.7|16875.4|16871.4|343
1611152400000|2021-01-20 14:20:00|16884.8|16880.8|16881.7|16877.7|16884.8|16880.8|16881.7|16877.7|582
1611152700000|2021-01-20 14:25:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|1172
1611153000000|2021-01-20 14:30:00|16881.7|16877.7|16878.6|16874.6|16884.8|16880.8|16875.4|16871.4|983
1611153300000|2021-01-20 14:35:00|16875.4|16871.4|16878.6|16874.6|16881.7|16877.7|16875.4|16871.4|698
1611153600000|2021-01-20 14:40:00|16881.7|16877.7|16875.4|16871.4|16881.7|16877.7|16875.4|16871.4|845
1611153900000|2021-01-20 14:45:00|16872.3|16868.3|16869.2|16865.2|16875.4|16871.4|16869.2|16865.2|1018
1611154200000|2021-01-20 14:50:00|16872.3|16868.3|16881.7|16877.7|16881.7|16877.7|16869.2|16865.2|1081
1611154500000|2021-01-20 14:55:00|16878.6|16874.6|16875.4|16871.4|16881.7|16877.7|16875.4|16871.4|552
1611154800000|2021-01-20 15:00:00|16872.3|16868.3|16875.4|16871.4|16875.4|16871.4|16869.2|16865.2|502
1611155100000|2021-01-20 15:05:00|16872.3|16868.3|16878.6|16874.6|16878.6|16874.6|16872.3|16868.3|518
1611155400000|2021-01-20 15:10:00|16875.4|16871.4|16875.4|16871.4|16878.6|16874.6|16872.3|16868.3|893
1611155700000|2021-01-20 15:15:00|16872.3|16868.3|16881.7|16877.7|16881.7|16877.7|16872.3|16868.3|569
1611156000000|2021-01-20 15:20:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|1128
1611156300000|2021-01-20 15:25:00|16887.9|16883.9|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|566
1611156600000|2021-01-20 15:30:00|16887.9|16883.9|16884.8|16880.8|16891.1|16887.1|16881.7|16877.7|664
1611156900000|2021-01-20 15:35:00|16881.7|16877.7|16887.9|16883.9|16891.1|16887.1|16881.7|16877.7|1191
1611157200000|2021-01-20 15:40:00|16891.1|16887.1|16887.9|16883.9|16891.1|16887.1|16884.8|16880.8|1217
1611157500000|2021-01-20 15:45:00|16891.1|16887.1|16894.2|16890.2|16897.3|16893.3|16891.1|16887.1|1566
1611157800000|2021-01-20 15:50:00|16897.3|16893.3|16891.1|16887.1|16897.3|16893.3|16891.1|16887.1|799
1611158100000|2021-01-20 15:55:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16884.8|16880.8|862
1611158400000|2021-01-20 16:00:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|518
1611158700000|2021-01-20 16:05:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|929
1611159000000|2021-01-20 16:10:00|16891.1|16887.1|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|477
1611159300000|2021-01-20 16:15:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|511
1611159600000|2021-01-20 16:20:00|16887.9|16883.9|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|729
1611159900000|2021-01-20 16:25:00|16891.1|16887.1|16881.7|16877.7|16891.1|16887.1|16881.7|16877.7|1523
1611160200000|2021-01-20 16:30:00|16878.6|16874.6|16881.7|16877.7|16884.8|16880.8|16875.4|16871.4|1622
1611160500000|2021-01-20 16:35:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|470
1611160800000|2021-01-20 16:40:00|16887.9|16883.9|16881.7|16877.7|16887.9|16883.9|16878.6|16874.6|1210
1611161100000|2021-01-20 16:45:00|16878.6|16874.6|16884.8|16880.8|16884.8|16880.8|16878.6|16874.6|633
1611161400000|2021-01-20 16:50:00|16887.9|16883.9|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|501
1611161700000|2021-01-20 16:55:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|986
1611162000000|2021-01-20 17:00:00|16884.8|16880.8|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|209
1611162300000|2021-01-20 17:05:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|647
1611162600000|2021-01-20 17:10:00|16884.8|16880.8|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|153
1611162900000|2021-01-20 17:15:00|16884.8|16880.8|16881.7|16877.7|16887.9|16883.9|16881.7|16877.7|817
1611163200000|2021-01-20 17:20:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|336
1611163500000|2021-01-20 17:25:00|16887.9|16883.9|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|1594
1611163800000|2021-01-20 17:30:00|16891.1|16887.1|16887.9|16883.9|16891.1|16887.1|16884.8|16880.8|1699
1611164100000|2021-01-20 17:35:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|446
1611164400000|2021-01-20 17:40:00|16894.2|16890.2|16891.1|16887.1|16894.2|16890.2|16891.1|16887.1|1119
1611164700000|2021-01-20 17:45:00|16894.2|16890.2|16894.2|16890.2|16898.9|16894.9|16894.2|16890.2|1840
1611165000000|2021-01-20 17:50:00|16897.3|16893.3|16900.4|16896.4|16900.4|16896.4|16894.2|16890.2|1377
1611165300000|2021-01-20 17:55:00|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|1796
1611165600000|2021-01-20 18:00:00|16900.4|16896.4|16887.9|16883.9|16903.6|16899.6|16878.6|16874.6|4603
1611165900000|2021-01-20 18:05:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16884.8|16880.8|2055
1611166200000|2021-01-20 18:10:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16891.1|16887.1|1166
1611166500000|2021-01-20 18:15:00|16897.3|16893.3|16891.1|16887.1|16897.3|16893.3|16887.9|16883.9|1356
1611166800000|2021-01-20 18:20:00|16892.6|16888.6|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|995
1611167100000|2021-01-20 18:25:00|16891.1|16887.1|16894.2|16890.2|16897.3|16893.3|16887.9|16883.9|1175
1611167400000|2021-01-20 18:30:00|16897.3|16893.3|16894.2|16890.2|16897.3|16893.3|16891.1|16887.1|1101
1611167700000|2021-01-20 18:35:00|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|317
1611168000000|2021-01-20 18:40:00|16900.4|16896.4|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|427
1611168300000|2021-01-20 18:45:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16897.3|16893.3|1554
1611168600000|2021-01-20 18:50:00|16897.3|16893.3|16894.2|16890.2|16897.3|16893.3|16891.1|16887.1|936
1611168900000|2021-01-20 18:55:00|16897.3|16893.3|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|345
1611169200000|2021-01-20 19:00:00|16903.6|16899.6|16900.4|16896.4|16906.7|16902.7|16897.3|16893.3|2179
1611169500000|2021-01-20 19:05:00|16903.6|16899.6|16897.3|16893.3|16903.6|16899.6|16894.2|16890.2|1055
1611169800000|2021-01-20 19:10:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16900.4|16896.4|664
1611170100000|2021-01-20 19:15:00|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|16900.4|16896.4|556
1611170400000|2021-01-20 19:20:00|16906.7|16902.7|16900.4|16896.4|16906.7|16902.7|16900.4|16896.4|297
1611170700000|2021-01-20 19:25:00|16897.3|16893.3|16903.6|16899.6|16903.6|16899.6|16897.3|16893.3|1435
1611171000000|2021-01-20 19:30:00|16900.4|16896.4|16903.6|16899.6|16906.7|16902.7|16900.4|16896.4|710
1611171300000|2021-01-20 19:35:00|16906.7|16902.7|16903.6|16899.6|16906.7|16902.7|16900.4|16896.4|397
1611171600000|2021-01-20 19:40:00|16906.7|16902.7|16903.6|16899.6|16906.7|16902.7|16903.6|16899.6|425
1611171900000|2021-01-20 19:45:00|16900.4|16896.4|16897.3|16893.3|16900.4|16896.4|16894.2|16890.2|1178
1611172200000|2021-01-20 19:50:00|16894.2|16890.2|16897.3|16893.3|16900.4|16896.4|16894.2|16890.2|950
1611172500000|2021-01-20 19:55:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16897.3|16893.3|1700
1611172800000|2021-01-20 20:00:00|16902|16898|16900.4|16896.4|16903.6|16899.6|16897.3|16893.3|1094
1611173100000|2021-01-20 20:05:00|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|16900.4|16896.4|307
1611173400000|2021-01-20 20:10:00|16906.7|16902.7|16909.8|16905.8|16909.8|16905.8|16903.6|16899.6|1150
1611173700000|2021-01-20 20:15:00|16912.9|16908.9|16909.8|16905.8|16912.9|16908.9|16909.8|16905.8|954
1611174000000|2021-01-20 20:20:00|16912.9|16908.9|16909.8|16905.8|16912.9|16908.9|16909.8|16905.8|624
1611174300000|2021-01-20 20:25:00|16906.7|16902.7|16909.8|16905.8|16912.9|16908.9|16906.7|16902.7|1387
1611174600000|2021-01-20 20:30:00|16912.9|16908.9|16916.1|16912.1|16922.3|16918.3|16909.8|16905.8|1354
1611174900000|2021-01-20 20:35:00|16919.2|16915.2|16916.1|16912.1|16919.2|16915.2|16912.9|16908.9|486
1611175200000|2021-01-20 20:40:00|16919.2|16915.2|16919.2|16915.2|16919.2|16915.2|16916.1|16912.1|910
1611175500000|2021-01-20 20:45:00|16916.1|16912.1|16919.2|16915.2|16919.2|16915.2|16916.1|16912.1|119
1611175800000|2021-01-20 20:50:00|16916.1|16912.1|16916.1|16912.1|16916.1|16912.1|16916.1|16912.1|456
1611176100000|2021-01-20 20:55:00|16919.2|16915.2|16922.3|16918.3|16922.3|16918.3|16916.1|16912.1|1428
1611176400000|2021-01-20 21:00:00|16925.4|16921.4|16928.6|16924.6|16928.6|16924.6|16922.3|16918.3|1187
1611176700000|2021-01-20 21:05:00|16931.7|16927.7|16928.6|16924.6|16934.8|16930.8|16928.6|16924.6|636
1611177000000|2021-01-20 21:10:00|16925.4|16921.4|16925.4|16921.4|16928.6|16924.6|16925.4|16921.4|795
1611177300000|2021-01-20 21:15:00|16922.3|16918.3|16925.4|16921.4|16925.4|16921.4|16922.3|16918.3|406
1611177600000|2021-01-20 21:20:00|16928.6|16924.6|16928.6|16924.6|16928.6|16924.6|16928.6|16924.6|248
1611177900000|2021-01-20 21:25:00|16925.4|16921.4|16931.7|16927.7|16931.7|16927.7|16925.4|16921.4|491
1611178200000|2021-01-20 21:30:00|16934.8|16930.8|16934.8|16930.8|16937.9|16933.9|16934.8|16930.8|312
1611178500000|2021-01-20 21:35:00|16937.9|16933.9|16934.8|16930.8|16937.9|16933.9|16934.8|16930.8|538
1611178800000|2021-01-20 21:40:00|16933.3|16929.3|16934.8|16930.8|16934.8|16930.8|16931.7|16927.7|890
1611179100000|2021-01-20 21:45:00|16931.7|16927.7|16928.6|16924.6|16931.7|16927.7|16928.6|16924.6|708
1611179400000|2021-01-20 21:50:00|16927|16923|16919.2|16915.2|16928.6|16924.6|16919.2|16915.2|1520
1611179700000|2021-01-20 21:55:00|16920.8|16916.8|16922.3|16918.3|16922.3|16918.3|16919.2|16915.2|975
1611183600000|2021-01-20 23:00:00|16916.1|16912.1|16912.9|16908.9|16916.1|16912.1|16909.8|16905.8|198
1611183900000|2021-01-20 23:05:00|16914.5|16910.5|16912.9|16908.9|16916.1|16912.1|16912.9|16908.9|118
1611184200000|2021-01-20 23:10:00|||||||||34
1611184500000|2021-01-20 23:15:00|16909.8|16905.8|16909.8|16905.8|16912.9|16908.9|16909.8|16905.8|249
1611184800000|2021-01-20 23:20:00|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|16903.6|16899.6|244
1611185100000|2021-01-20 23:25:00|||||||||203
1611185400000|2021-01-20 23:30:00|16909.8|16905.8|16909.8|16905.8|16909.8|16905.8|16906.7|16902.7|198
1611185700000|2021-01-20 23:35:00|||||||||27
1611186000000|2021-01-20 23:40:00|||||||||11
1611186300000|2021-01-20 23:45:00|16912.9|16908.9|16916.1|16912.1|16916.1|16912.1|16909.8|16905.8|63
1611186600000|2021-01-20 23:50:00|16912.9|16908.9|16912.9|16908.9|16916.1|16912.1|16912.9|16908.9|153
1611186900000|2021-01-20 23:55:00|16909.8|16905.8|16912.9|16908.9|16912.9|16908.9|16909.8|16905.8|22
1611187200000|2021-01-21 00:00:00|16909.8|16905.8|16909.8|16905.8|16909.8|16905.8|16909.8|16905.8|89
1611187500000|2021-01-21 00:05:00|16906.7|16902.7|16909.8|16905.8|16909.8|16905.8|16906.7|16902.7|197
1611187800000|2021-01-21 00:10:00|||||||||39
1611188100000|2021-01-21 00:15:00|||||||||22
1611188400000|2021-01-21 00:20:00|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|16
1611188700000|2021-01-21 00:25:00|||||||||39
1611189000000|2021-01-21 00:30:00|16909.8|16905.8|16908.3|16904.3|16909.8|16905.8|16906.7|16902.7|56
1611189300000|2021-01-21 00:35:00|16906.7|16902.7|16912.9|16908.9|16912.9|16908.9|16906.7|16902.7|18
1611189600000|2021-01-21 00:40:00|16909.8|16905.8|16909.8|16905.8|16909.8|16905.8|16909.8|16905.8|71
1611189900000|2021-01-21 00:45:00|16906.7|16902.7|16906.7|16902.7|16909.8|16905.8|16906.7|16902.7|330
1611190200000|2021-01-21 00:50:00|||||||||10
1611190500000|2021-01-21 00:55:00|16903.6|16899.6|16906.7|16902.7|16906.7|16902.7|16903.6|16899.6|324
1611190800000|2021-01-21 01:00:00|||||||||20
1611191100000|2021-01-21 01:05:00|16905.1|16901.1|16909.8|16905.8|16909.8|16905.8|16903.6|16899.6|114
1611191400000|2021-01-21 01:10:00|16912.9|16908.9|16912.9|16908.9|16912.9|16908.9|16912.9|16908.9|82
1611191700000|2021-01-21 01:15:00|16916.1|16912.1|16912.9|16908.9|16916.1|16912.1|16912.9|16908.9|157
1611192000000|2021-01-21 01:20:00|16909.8|16905.8|16912.9|16908.9|16912.9|16908.9|16909.8|16905.8|97
1611192300000|2021-01-21 01:25:00|||||||||7
1611192600000|2021-01-21 01:30:00|16909.8|16905.8|16912.9|16908.9|16912.9|16908.9|16909.8|16905.8|53
1611192900000|2021-01-21 01:35:00|16909.8|16905.8|16912.9|16908.9|16912.9|16908.9|16909.8|16905.8|59
1611193200000|2021-01-21 01:40:00|16911.4|16907.4|16912.9|16908.9|16912.9|16908.9|16909.8|16905.8|48
1611193500000|2021-01-21 01:45:00|16909.8|16905.8|16912.9|16908.9|16912.9|16908.9|16909.8|16905.8|42
1611193800000|2021-01-21 01:50:00|16909.8|16905.8|16909.8|16905.8|16912.9|16908.9|16909.8|16905.8|62
1611194100000|2021-01-21 01:55:00|16912.9|16908.9|16912.9|16908.9|16912.9|16908.9|16912.9|16908.9|45
1611194400000|2021-01-21 02:00:00|16914.5|16910.5|16912.9|16908.9|16916.1|16912.1|16912.9|16908.9|194
1611194700000|2021-01-21 02:05:00|||||||||39
1611195000000|2021-01-21 02:10:00|||||||||9
1611195300000|2021-01-21 02:15:00|||||||||5
1611195600000|2021-01-21 02:20:00|||||||||5
1611195900000|2021-01-21 02:25:00|16916.1|16912.1|16912.9|16908.9|16916.1|16912.1|16909.8|16905.8|119
1611196200000|2021-01-21 02:30:00|16909.8|16905.8|16912.9|16908.9|16912.9|16908.9|16909.8|16905.8|65
1611196500000|2021-01-21 02:35:00|16914.5|16910.5|16909.8|16905.8|16914.5|16910.5|16909.8|16905.8|33
1611196800000|2021-01-21 02:40:00|16914.5|16910.5|16916.1|16912.1|16925.4|16921.4|16914.5|16910.5|876
1611197100000|2021-01-21 02:45:00|16917.6|16913.6|16916.1|16912.1|16919.2|16915.2|16916.1|16912.1|219
1611197400000|2021-01-21 02:50:00|16912.9|16908.9|16916.1|16912.1|16916.1|16912.1|16912.9|16908.9|59
1611197700000|2021-01-21 02:55:00|||||||||40
1611198000000|2021-01-21 03:00:00|16919.2|16915.2|16919.2|16915.2|16919.2|16915.2|16919.2|16915.2|40
1611198300000|2021-01-21 03:05:00|||||||||7
1611198600000|2021-01-21 03:10:00|||||||||8
1611198900000|2021-01-21 03:15:00|16916.1|16912.1|16919.2|16915.2|16919.2|16915.2|16916.1|16912.1|110
1611199200000|2021-01-21 03:20:00|||||||||17
1611199500000|2021-01-21 03:25:00|||||||||4
1611199800000|2021-01-21 03:30:00|16916.1|16912.1|16916.1|16912.1|16916.1|16912.1|16916.1|16912.1|79
1611200100000|2021-01-21 03:35:00|16919.2|16915.2|16916.1|16912.1|16919.2|16915.2|16916.1|16912.1|40
1611200400000|2021-01-21 03:40:00|||||||||17
1611200700000|2021-01-21 03:45:00|||||||||85
1611201000000|2021-01-21 03:50:00|||||||||10
1611201300000|2021-01-21 03:55:00|16922.3|16918.3|16922.3|16918.3|16922.3|16918.3|16919.2|16915.2|104
1611201600000|2021-01-21 04:00:00|||||||||36
1611201900000|2021-01-21 04:05:00|||||||||6
1611202200000|2021-01-21 04:10:00|||||||||13
1611202500000|2021-01-21 04:15:00|||||||||54
1611202800000|2021-01-21 04:20:00|||||||||7
1611203100000|2021-01-21 04:25:00|||||||||52
1611203400000|2021-01-21 04:30:00|||||||||5
1611203700000|2021-01-21 04:35:00|||||||||181
1611204000000|2021-01-21 04:40:00|||||||||38
1611204300000|2021-01-21 04:45:00|16925.4|16921.4|16922.3|16918.3|16925.4|16921.4|16922.3|16918.3|122
1611204600000|2021-01-21 04:50:00|16925.4|16921.4|16922.3|16918.3|16925.4|16921.4|16922.3|16918.3|103
1611204900000|2021-01-21 04:55:00|||||||||5
1611205200000|2021-01-21 05:00:00|||||||||7
1611205500000|2021-01-21 05:05:00|16923.9|16919.9|16922.3|16918.3|16925.4|16921.4|16922.3|16918.3|221
1611205800000|2021-01-21 05:10:00|16925.4|16921.4|16922.3|16918.3|16925.4|16921.4|16922.3|16918.3|46
1611206100000|2021-01-21 05:15:00|16925.4|16921.4|16925.4|16921.4|16925.4|16921.4|16925.4|16921.4|9
1611206400000|2021-01-21 05:20:00|||||||||7
1611206700000|2021-01-21 05:25:00|||||||||11
1611207000000|2021-01-21 05:30:00|||||||||16
1611207300000|2021-01-21 05:35:00|||||||||4
1611207600000|2021-01-21 05:40:00|||||||||6
1611207900000|2021-01-21 05:45:00|||||||||8
1611208200000|2021-01-21 05:50:00|||||||||157
1611208500000|2021-01-21 05:55:00|16928.6|16924.6|16928.6|16924.6|16928.6|16924.6|16927|16923|158
1611208800000|2021-01-21 06:00:00|||||||||44
1611209100000|2021-01-21 06:05:00|||||||||19
1611209400000|2021-01-21 06:10:00|||||||||73
1611209700000|2021-01-21 06:15:00|||||||||18
1611210000000|2021-01-21 06:20:00|||||||||23
1611210300000|2021-01-21 06:25:00|16931.7|16927.7|16931.7|16927.7|16931.7|16927.7|16931.7|16927.7|141
1611210600000|2021-01-21 06:30:00|16928.6|16924.6|16931.7|16927.7|16931.7|16927.7|16928.6|16924.6|166
1611210900000|2021-01-21 06:35:00|||||||||14
1611211200000|2021-01-21 06:40:00|||||||||18
1611211500000|2021-01-21 06:45:00|16934.8|16930.8|16934.8|16930.8|16934.8|16930.8|16931.7|16927.7|175
1611211800000|2021-01-21 06:50:00|||||||||145
1611212100000|2021-01-21 06:55:00|16931.7|16927.7|16931.7|16927.7|16931.7|16927.7|16931.7|16927.7|163
1611212400000|2021-01-21 07:00:00|16928.6|16924.6|16931.7|16927.7|16934.8|16930.8|16928.6|16924.6|221
1611212700000|2021-01-21 07:05:00|||||||||129
1611213000000|2021-01-21 07:10:00|16928.6|16924.6|16934.8|16930.8|16934.8|16930.8|16928.6|16924.6|426
1611213300000|2021-01-21 07:15:00|||||||||40
1611213600000|2021-01-21 07:20:00|||||||||84
1611213900000|2021-01-21 07:25:00|16931.7|16927.7|16931.7|16927.7|16934.8|16930.8|16930.1|16926.1|125
1611214200000|2021-01-21 07:30:00|||||||||39
1611214500000|2021-01-21 07:35:00|16928.6|16924.6|16931.7|16927.7|16934.8|16930.8|16928.6|16924.6|428
1611214800000|2021-01-21 07:40:00|||||||||26
1611215100000|2021-01-21 07:45:00|16928.6|16924.6|16922.3|16918.3|16928.6|16924.6|16922.3|16918.3|243
1611215400000|2021-01-21 07:50:00|16925.4|16921.4|16925.4|16921.4|16928.6|16924.6|16922.3|16918.3|297
1611215700000|2021-01-21 07:55:00|16928.6|16924.6|16925.4|16921.4|16928.6|16924.6|16925.4|16921.4|113
1611216000000|2021-01-21 08:00:00|16928.6|16924.6|16925.4|16921.4|16931.7|16927.7|16925.4|16921.4|292
1611216300000|2021-01-21 08:05:00|16928.6|16924.6|16928.6|16924.6|16931.7|16927.7|16925.4|16921.4|247
1611216600000|2021-01-21 08:10:00|16931.7|16927.7|16931.7|16927.7|16934.8|16930.8|16928.6|16924.6|249
1611216900000|2021-01-21 08:15:00|16928.6|16924.6|16934.8|16930.8|16934.8|16930.8|16928.6|16924.6|394
1611217200000|2021-01-21 08:20:00|16937.9|16933.9|16934.8|16930.8|16937.9|16933.9|16934.8|16930.8|295
1611217500000|2021-01-21 08:25:00|16931.7|16927.7|16934.8|16930.8|16934.8|16930.8|16931.7|16927.7|301
1611217800000|2021-01-21 08:30:00|16931.7|16927.7|16931.7|16927.7|16934.8|16930.8|16928.6|16924.6|502
1611218100000|2021-01-21 08:35:00|16928.6|16924.6|16925.4|16921.4|16931.7|16927.7|16925.4|16921.4|385
1611218400000|2021-01-21 08:40:00|16928.6|16924.6|16925.4|16921.4|16928.6|16924.6|16925.4|16921.4|379
1611218700000|2021-01-21 08:45:00|16922.3|16918.3|16922.3|16918.3|16925.4|16921.4|16922.3|16918.3|189
1611219000000|2021-01-21 08:50:00|16925.4|16921.4|16922.3|16918.3|16925.4|16921.4|16922.3|16918.3|100
1611219300000|2021-01-21 08:55:00|16925.4|16921.4|16925.4|16921.4|16925.4|16921.4|16922.3|16918.3|287
1611219600000|2021-01-21 09:00:00|16922.3|16918.3|16922.3|16918.3|16922.3|16918.3|16919.2|16915.2|838
1611219900000|2021-01-21 09:05:00|16919.2|16915.2|16916.1|16912.1|16919.2|16915.2|16916.1|16912.1|183
1611220200000|2021-01-21 09:10:00|16919.2|16915.2|16919.2|16915.2|16919.2|16915.2|16916.1|16912.1|175
1611220500000|2021-01-21 09:15:00|||||||||90
1611220800000|2021-01-21 09:20:00|16922.3|16918.3|16922.3|16918.3|16925.4|16921.4|16922.3|16918.3|399
1611221100000|2021-01-21 09:25:00|16925.4|16921.4|16922.3|16918.3|16925.4|16921.4|16922.3|16918.3|96
1611221400000|2021-01-21 09:30:00|16920.8|16916.8|16922.3|16918.3|16922.3|16918.3|16919.2|16915.2|270
1611221700000|2021-01-21 09:35:00|16925.4|16921.4|16925.4|16921.4|16925.4|16921.4|16922.3|16918.3|144
1611222000000|2021-01-21 09:40:00|16922.3|16918.3|16922.3|16918.3|16922.3|16918.3|16922.3|16918.3|37
1611222300000|2021-01-21 09:45:00|16919.2|16915.2|16922.3|16918.3|16922.3|16918.3|16919.2|16915.2|76
1611222600000|2021-01-21 09:50:00|16919.2|16915.2|16916.1|16912.1|16922.3|16918.3|16916.1|16912.1|136
1611222900000|2021-01-21 09:55:00|16919.2|16915.2|16922.3|16918.3|16925.4|16921.4|16919.2|16915.2|289
1611223200000|2021-01-21 10:00:00|16919.2|16915.2|16916.1|16912.1|16919.2|16915.2|16916.1|16912.1|350
1611223500000|2021-01-21 10:05:00|16912.9|16908.9|16916.1|16912.1|16916.1|16912.1|16912.9|16908.9|220
1611223800000|2021-01-21 10:10:00|16912.9|16908.9|16912.9|16908.9|16916.1|16912.1|16912.9|16908.9|171
1611224100000|2021-01-21 10:15:00|16911.4|16907.4|16903.6|16899.6|16912.9|16908.9|16903.6|16899.6|427
1611224400000|2021-01-21 10:20:00|16906.7|16902.7|16909.8|16905.8|16912.9|16908.9|16906.7|16902.7|275
1611224700000|2021-01-21 10:25:00|16906.7|16902.7|16909.8|16905.8|16909.8|16905.8|16906.7|16902.7|266
1611225000000|2021-01-21 10:30:00|16906.7|16902.7|16912.9|16908.9|16912.9|16908.9|16906.7|16902.7|172
1611225300000|2021-01-21 10:35:00|16909.8|16905.8|16912.9|16908.9|16916.1|16912.1|16909.8|16905.8|239
1611225600000|2021-01-21 10:40:00|16916.1|16912.1|16912.9|16908.9|16916.1|16912.1|16912.9|16908.9|108
1611225900000|2021-01-21 10:45:00|16909.8|16905.8|16909.8|16905.8|16909.8|16905.8|16909.8|16905.8|124
1611226200000|2021-01-21 10:50:00|16908.3|16904.3|16909.8|16905.8|16909.8|16905.8|16908.3|16904.3|149
1611226500000|2021-01-21 10:55:00|16906.7|16902.7|16906.7|16902.7|16909.8|16905.8|16906.7|16902.7|157
1611226800000|2021-01-21 11:00:00|16903.6|16899.6|16906.7|16902.7|16906.7|16902.7|16903.6|16899.6|435
1611227100000|2021-01-21 11:05:00|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|117
1611227400000|2021-01-21 11:10:00|16900.4|16896.4|16903.6|16899.6|16903.6|16899.6|16900.4|16896.4|297
1611227700000|2021-01-21 11:15:00|16900.4|16896.4|16903.6|16899.6|16903.6|16899.6|16900.4|16896.4|201
1611228000000|2021-01-21 11:20:00|16902|16898|16903.6|16899.6|16903.6|16899.6|16900.4|16896.4|184
1611228300000|2021-01-21 11:25:00|16902|16898|16906.7|16902.7|16906.7|16902.7|16900.4|16896.4|252
1611228600000|2021-01-21 11:30:00|16909.8|16905.8|16903.6|16899.6|16909.8|16905.8|16903.6|16899.6|266
1611228900000|2021-01-21 11:35:00|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|98
1611229200000|2021-01-21 11:40:00|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|167
1611229500000|2021-01-21 11:45:00|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|16903.6|16899.6|207
1611229800000|2021-01-21 11:50:00|16909.8|16905.8|16909.8|16905.8|16909.8|16905.8|16909.8|16905.8|100
1611230100000|2021-01-21 11:55:00|16906.7|16902.7|16909.8|16905.8|16909.8|16905.8|16906.7|16902.7|100
1611230400000|2021-01-21 12:00:00|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|16903.6|16899.6|270
1611230700000|2021-01-21 12:05:00|||||||||129
1611231000000|2021-01-21 12:10:00|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|30
1611231300000|2021-01-21 12:15:00|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|1161
1611231600000|2021-01-21 12:20:00|16903.6|16899.6|16906.7|16902.7|16906.7|16902.7|16903.6|16899.6|670
1611231900000|2021-01-21 12:25:00|16903.6|16899.6|16900.4|16896.4|16903.6|16899.6|16897.3|16893.3|484
1611232200000|2021-01-21 12:30:00|16897.3|16893.3|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|378
1611232500000|2021-01-21 12:35:00|16895.8|16891.8|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|184
1611232800000|2021-01-21 12:40:00|16894.2|16890.2|16900.4|16896.4|16900.4|16896.4|16894.2|16890.2|350
1611233100000|2021-01-21 12:45:00|16898.9|16894.9|16891.1|16887.1|16900.4|16896.4|16887.9|16883.9|793
1611233400000|2021-01-21 12:50:00|16889.5|16885.5|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|426
1611233700000|2021-01-21 12:55:00|16894.2|16890.2|16900.4|16896.4|16900.4|16896.4|16891.1|16887.1|458
1611234000000|2021-01-21 13:00:00|16897.3|16893.3|16891.1|16887.1|16903.6|16899.6|16891.1|16887.1|827
1611234300000|2021-01-21 13:05:00|16887.9|16883.9|16884.8|16880.8|16891.1|16887.1|16884.8|16880.8|731
1611234600000|2021-01-21 13:10:00|16887.9|16883.9|16878.6|16874.6|16887.9|16883.9|16875.4|16871.4|1178
1611234900000|2021-01-21 13:15:00|16880.1|16876.1|16872.3|16868.3|16881.7|16877.7|16872.3|16868.3|671
1611235200000|2021-01-21 13:20:00|16869.2|16865.2|16859.8|16855.8|16869.2|16865.2|16856.7|16852.7|2352
1611235500000|2021-01-21 13:25:00|16856.7|16852.7|16859.8|16855.8|16862.9|16858.9|16850.4|16846.4|3060
1611235800000|2021-01-21 13:30:00|16856.7|16852.7|16866.1|16862.1|16869.2|16865.2|16853.6|16849.6|3557
1611236100000|2021-01-21 13:35:00|16869.2|16865.2|16866.1|16862.1|16869.2|16865.2|16859.8|16855.8|1159
1611236400000|2021-01-21 13:40:00|16862.9|16858.9|16841.1|16837.1|16862.9|16858.9|16837.9|16833.9|3102
1611236700000|2021-01-21 13:45:00|16837.9|16833.9|16844.2|16840.2|16844.2|16840.2|16825.4|16821.4|3095
1611237000000|2021-01-21 13:50:00|16841.1|16837.1|16834.8|16830.8|16841.1|16837.1|16831.7|16827.7|2614
1611237300000|2021-01-21 13:55:00|16837.9|16833.9|16844.2|16840.2|16844.2|16840.2|16834.8|16830.8|1347
1611237600000|2021-01-21 14:00:00|16841.1|16837.1|16834.8|16830.8|16844.2|16840.2|16831.7|16827.7|1854
1611237900000|2021-01-21 14:05:00|16837.9|16833.9|16825.4|16821.4|16837.9|16833.9|16825.4|16821.4|2631
1611238200000|2021-01-21 14:10:00|16822.3|16818.3|16834.8|16830.8|16834.8|16830.8|16822.3|16818.3|1874
1611238500000|2021-01-21 14:15:00|16831.7|16827.7|16844.2|16840.2|16847.3|16843.3|16831.7|16827.7|1984
1611238800000|2021-01-21 14:20:00|16847.3|16843.3|16850.4|16846.4|16853.6|16849.6|16844.2|16840.2|1616
1611239100000|2021-01-21 14:25:00|16847.3|16843.3|16853.6|16849.6|16856.7|16852.7|16847.3|16843.3|917
1611239400000|2021-01-21 14:30:00|16856.7|16852.7|16859.8|16855.8|16859.8|16855.8|16850.4|16846.4|1468
1611239700000|2021-01-21 14:35:00|16862.9|16858.9|16862.9|16858.9|16862.9|16858.9|16859.8|16855.8|1444
1611240000000|2021-01-21 14:40:00|16859.8|16855.8|16856.7|16852.7|16862.9|16858.9|16856.7|16852.7|884
1611240300000|2021-01-21 14:45:00|16853.6|16849.6|16847.3|16843.3|16853.6|16849.6|16847.3|16843.3|2220
1611240600000|2021-01-21 14:50:00|16844.2|16840.2|16844.2|16840.2|16847.3|16843.3|16837.9|16833.9|2004
1611240900000|2021-01-21 14:55:00|16841.1|16837.1|16847.3|16843.3|16847.3|16843.3|16841.1|16837.1|1415
1611241200000|2021-01-21 15:00:00|16844.2|16840.2|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|1221
1611241500000|2021-01-21 15:05:00|16844.2|16840.2|16844.2|16840.2|16847.3|16843.3|16841.1|16837.1|1344
1611241800000|2021-01-21 15:10:00|16841.1|16837.1|16837.9|16833.9|16841.1|16837.1|16834.8|16830.8|1241
1611242100000|2021-01-21 15:15:00|16834.8|16830.8|16841.1|16837.1|16841.1|16837.1|16834.8|16830.8|1595
1611242400000|2021-01-21 15:20:00|16844.2|16840.2|16850.4|16846.4|16853.6|16849.6|16841.1|16837.1|2661
1611242700000|2021-01-21 15:25:00|16844.2|16840.2|16844.2|16840.2|16847.3|16843.3|16844.2|16840.2|2451
1611243000000|2021-01-21 15:30:00|16841.1|16837.1|16847.3|16843.3|16853.6|16849.6|16841.1|16837.1|4690
1611243300000|2021-01-21 15:35:00|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|16847.3|16843.3|1330
1611243600000|2021-01-21 15:40:00|16853.6|16849.6|16853.6|16849.6|16853.6|16849.6|16853.6|16849.6|540
1611243900000|2021-01-21 15:45:00|16856.7|16852.7|16856.7|16852.7|16856.7|16852.7|16850.4|16846.4|1408
1611244200000|2021-01-21 15:50:00|16859.8|16855.8|16869.2|16865.2|16869.2|16865.2|16859.8|16855.8|1834
1611244500000|2021-01-21 15:55:00|16866.1|16862.1|16872.3|16868.3|16872.3|16868.3|16862.9|16858.9|1420
1611244800000|2021-01-21 16:00:00|16875.4|16871.4|16866.1|16862.1|16875.4|16871.4|16862.9|16858.9|977
1611245100000|2021-01-21 16:05:00|16862.9|16858.9|16866.1|16862.1|16872.3|16868.3|16862.9|16858.9|994
1611245400000|2021-01-21 16:10:00|16869.2|16865.2|16869.2|16865.2|16869.2|16865.2|16866.1|16862.1|1204
1611245700000|2021-01-21 16:15:00|16872.3|16868.3|16872.3|16868.3|16875.4|16871.4|16869.2|16865.2|2521
1611246000000|2021-01-21 16:20:00|16869.2|16865.2|16866.1|16862.1|16875.4|16871.4|16866.1|16862.1|915
1611246300000|2021-01-21 16:25:00|16869.2|16865.2|16869.2|16865.2|16872.3|16868.3|16866.1|16862.1|690
1611246600000|2021-01-21 16:30:00|16872.3|16868.3|16872.3|16868.3|16875.4|16871.4|16869.2|16865.2|883
1611246900000|2021-01-21 16:35:00|16875.4|16871.4|16872.3|16868.3|16875.4|16871.4|16869.2|16865.2|1720
1611247200000|2021-01-21 16:40:00|16869.2|16865.2|16869.2|16865.2|16872.3|16868.3|16866.1|16862.1|699
1611247500000|2021-01-21 16:45:00|16866.1|16862.1|16862.9|16858.9|16869.2|16865.2|16862.9|16858.9|676
1611247800000|2021-01-21 16:50:00|16866.1|16862.1|16862.9|16858.9|16866.1|16862.1|16862.9|16858.9|848
1611248100000|2021-01-21 16:55:00|16859.8|16855.8|16859.8|16855.8|16862.9|16858.9|16859.8|16855.8|1486
1611248400000|2021-01-21 17:00:00|16856.7|16852.7|16856.7|16852.7|16862.9|16858.9|16856.7|16852.7|1335
1611248700000|2021-01-21 17:05:00|16859.8|16855.8|16859.8|16855.8|16859.8|16855.8|16856.7|16852.7|407
1611249000000|2021-01-21 17:10:00|16862.9|16858.9|16853.6|16849.6|16862.9|16858.9|16853.6|16849.6|948
1611249300000|2021-01-21 17:15:00|16856.7|16852.7|16856.7|16852.7|16859.8|16855.8|16853.6|16849.6|444
1611249600000|2021-01-21 17:20:00|16859.8|16855.8|16856.7|16852.7|16859.8|16855.8|16856.7|16852.7|498
1611249900000|2021-01-21 17:25:00|16859.8|16855.8|16862.9|16858.9|16862.9|16858.9|16856.7|16852.7|482
1611250200000|2021-01-21 17:30:00|16866.1|16862.1|16869.2|16865.2|16869.2|16865.2|16862.9|16858.9|1495
1611250500000|2021-01-21 17:35:00|16866.1|16862.1|16872.3|16868.3|16872.3|16868.3|16866.1|16862.1|1107
1611250800000|2021-01-21 17:40:00|16869.2|16865.2|16866.1|16862.1|16872.3|16868.3|16862.9|16858.9|811
1611251100000|2021-01-21 17:45:00|16869.2|16865.2|16862.9|16858.9|16869.2|16865.2|16859.8|16855.8|501
1611251400000|2021-01-21 17:50:00|16866.1|16862.1|16866.1|16862.1|16866.1|16862.1|16866.1|16862.1|471
1611251700000|2021-01-21 17:55:00|16862.9|16858.9|16862.9|16858.9|16866.1|16862.1|16859.8|16855.8|549
1611252000000|2021-01-21 18:00:00|16866.1|16862.1|16866.1|16862.1|16869.2|16865.2|16866.1|16862.1|860
1611252300000|2021-01-21 18:05:00|16869.2|16865.2|16862.9|16858.9|16869.2|16865.2|16862.9|16858.9|487
1611252600000|2021-01-21 18:10:00|16859.8|16855.8|16850.4|16846.4|16859.8|16855.8|16850.4|16846.4|1332
1611252900000|2021-01-21 18:15:00|||||||||191
1611253200000|2021-01-21 18:20:00|16853.6|16849.6|16844.2|16840.2|16856.7|16852.7|16844.2|16840.2|2405
1611253500000|2021-01-21 18:25:00|16847.3|16843.3|16847.3|16843.3|16847.3|16843.3|16841.1|16837.1|757
1611253800000|2021-01-21 18:30:00|16844.2|16840.2|16844.2|16840.2|16847.3|16843.3|16841.1|16837.1|672
1611254100000|2021-01-21 18:35:00|16847.3|16843.3|16847.3|16843.3|16847.3|16843.3|16845.8|16841.8|531
1611254400000|2021-01-21 18:40:00|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|646
1611254700000|2021-01-21 18:45:00|16853.6|16849.6|16850.4|16846.4|16853.6|16849.6|16850.4|16846.4|431
1611255000000|2021-01-21 18:50:00|16853.6|16849.6|16850.4|16846.4|16853.6|16849.6|16850.4|16846.4|941
1611255300000|2021-01-21 18:55:00|16853.6|16849.6|16850.4|16846.4|16853.6|16849.6|16850.4|16846.4|167
1611255600000|2021-01-21 19:00:00|16848.9|16844.9|16850.4|16846.4|16853.6|16849.6|16848.9|16844.9|829
1611255900000|2021-01-21 19:05:00|16847.3|16843.3|16850.4|16846.4|16850.4|16846.4|16847.3|16843.3|1060
1611256200000|2021-01-21 19:10:00|16853.6|16849.6|16856.7|16852.7|16856.7|16852.7|16853.6|16849.6|732
1611256500000|2021-01-21 19:15:00|16850.4|16846.4|16841.1|16837.1|16853.6|16849.6|16841.1|16837.1|1524
1611256800000|2021-01-21 19:20:00|16844.2|16840.2|16850.4|16846.4|16850.4|16846.4|16841.1|16837.1|756
1611257100000|2021-01-21 19:25:00|16853.6|16849.6|16847.3|16843.3|16853.6|16849.6|16847.3|16843.3|603
1611257400000|2021-01-21 19:30:00|16844.2|16840.2|16844.2|16840.2|16847.3|16843.3|16844.2|16840.2|506
1611257700000|2021-01-21 19:35:00|16841.1|16837.1|16844.2|16840.2|16847.3|16843.3|16841.1|16837.1|523
1611258000000|2021-01-21 19:40:00|16847.3|16843.3|16847.3|16843.3|16847.3|16843.3|16847.3|16843.3|492
1611258300000|2021-01-21 19:45:00|16845.8|16841.8|16841.1|16837.1|16850.4|16846.4|16841.1|16837.1|571
1611258600000|2021-01-21 19:50:00|16837.9|16833.9|16844.2|16840.2|16844.2|16840.2|16834.8|16830.8|1252
1611258900000|2021-01-21 19:55:00|16841.1|16837.1|16847.3|16843.3|16850.4|16846.4|16841.1|16837.1|2255
1611259200000|2021-01-21 20:00:00|16850.4|16846.4|16844.2|16840.2|16850.4|16846.4|16841.1|16837.1|1039
1611259500000|2021-01-21 20:05:00|16841.1|16837.1|16841.1|16837.1|16844.2|16840.2|16841.1|16837.1|1101
1611259800000|2021-01-21 20:10:00|16844.2|16840.2|16841.1|16837.1|16844.2|16840.2|16837.9|16833.9|1508
1611260100000|2021-01-21 20:15:00|16837.9|16833.9|16847.3|16843.3|16847.3|16843.3|16837.9|16833.9|890
1611260400000|2021-01-21 20:20:00|||||||||760
1611260700000|2021-01-21 20:25:00|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|511
1611261000000|2021-01-21 20:30:00|16853.6|16849.6|16853.6|16849.6|16853.6|16849.6|16850.4|16846.4|307
1611261300000|2021-01-21 20:35:00|16850.4|16846.4|16853.6|16849.6|16853.6|16849.6|16850.4|16846.4|882
1611261600000|2021-01-21 20:40:00|16850.4|16846.4|16853.6|16849.6|16856.7|16852.7|16850.4|16846.4|649
1611261900000|2021-01-21 20:45:00|16850.4|16846.4|16844.2|16840.2|16853.6|16849.6|16844.2|16840.2|1464
1611262200000|2021-01-21 20:50:00|16847.3|16843.3|16853.6|16849.6|16853.6|16849.6|16844.2|16840.2|681
1611262500000|2021-01-21 20:55:00|16850.4|16846.4|16859.8|16855.8|16859.8|16855.8|16850.4|16846.4|1438
1611262800000|2021-01-21 21:00:00|16856.7|16852.7|16859.8|16855.8|16859.8|16855.8|16856.7|16852.7|990
1611263100000|2021-01-21 21:05:00|16856.7|16852.7|16859.8|16855.8|16859.8|16855.8|16856.7|16852.7|421
1611263400000|2021-01-21 21:10:00|16858.3|16854.3|16859.8|16855.8|16859.8|16855.8|16856.7|16852.7|300
1611263700000|2021-01-21 21:15:00|16856.7|16852.7|16856.7|16852.7|16856.7|16852.7|16853.6|16849.6|390
1611264000000|2021-01-21 21:20:00|||||||||162
1611264300000|2021-01-21 21:25:00|16859.8|16855.8|16853.6|16849.6|16859.8|16855.8|16853.6|16849.6|390
1611264600000|2021-01-21 21:30:00|16850.4|16846.4|16847.3|16843.3|16850.4|16846.4|16844.2|16840.2|424
1611264900000|2021-01-21 21:35:00|16844.2|16840.2|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|571
1611265200000|2021-01-21 21:40:00|16844.2|16840.2|16844.2|16840.2|16847.3|16843.3|16844.2|16840.2|754
1611265500000|2021-01-21 21:45:00|16847.3|16843.3|16847.3|16843.3|16847.3|16843.3|16847.3|16843.3|194
1611265800000|2021-01-21 21:50:00|||||||||426
1611266100000|2021-01-21 21:55:00|16850.4|16846.4|16844.2|16840.2|16850.4|16846.4|16844.2|16840.2|658
1611270000000|2021-01-21 23:00:00|16847.3|16843.3|16841.1|16837.1|16847.3|16843.3|16837.9|16833.9|508
1611270300000|2021-01-21 23:05:00|16837.9|16833.9|16837.9|16833.9|16841.1|16837.1|16837.9|16833.9|129
1611270600000|2021-01-21 23:10:00|16841.1|16837.1|16837.9|16833.9|16841.1|16837.1|16837.9|16833.9|81
1611270900000|2021-01-21 23:15:00|16841.1|16837.1|16844.2|16840.2|16844.2|16840.2|16841.1|16837.1|174
1611271200000|2021-01-21 23:20:00|16841.1|16837.1|16844.2|16840.2|16844.2|16840.2|16841.1|16837.1|172
1611271500000|2021-01-21 23:25:00|||||||||4
1611271800000|2021-01-21 23:30:00|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|16837.9|16833.9|135
1611272100000|2021-01-21 23:35:00|||||||||26
1611272400000|2021-01-21 23:40:00|16837.9|16833.9|16841.1|16837.1|16841.1|16837.1|16837.9|16833.9|135
1611272700000|2021-01-21 23:45:00|16844.2|16840.2|16841.1|16837.1|16844.2|16840.2|16841.1|16837.1|178
1611273000000|2021-01-21 23:50:00|16837.9|16833.9|16841.1|16837.1|16841.1|16837.1|16837.9|16833.9|106
1611273300000|2021-01-21 23:55:00|16837.9|16833.9|16841.1|16837.1|16841.1|16837.1|16837.9|16833.9|172
1611273600000|2021-01-22 00:00:00|16837.9|16833.9|16837.9|16833.9|16837.9|16833.9|16837.9|16833.9|170
1611273900000|2021-01-22 00:05:00|||||||||42
1611274200000|2021-01-22 00:10:00|16841.1|16837.1|16831.7|16827.7|16841.1|16837.1|16831.7|16827.7|413
1611274500000|2021-01-22 00:15:00|16830.1|16826.1|16828.6|16824.6|16831.7|16827.7|16825.4|16821.4|793
1611274800000|2021-01-22 00:20:00|16825.4|16821.4|16828.6|16824.6|16828.6|16824.6|16825.4|16821.4|148
1611275100000|2021-01-22 00:25:00|16825.4|16821.4|16828.6|16824.6|16828.6|16824.6|16825.4|16821.4|326
1611275400000|2021-01-22 00:30:00|16831.7|16827.7|16831.7|16827.7|16831.7|16827.7|16831.7|16827.7|264
1611275700000|2021-01-22 00:35:00|16833.3|16829.3|16831.7|16827.7|16834.8|16830.8|16831.7|16827.7|48
1611276000000|2021-01-22 00:40:00|16828.6|16824.6|16828.6|16824.6|16828.6|16824.6|16828.6|16824.6|86
1611276300000|2021-01-22 00:45:00|16831.7|16827.7|16831.7|16827.7|16831.7|16827.7|16828.6|16824.6|169
1611276600000|2021-01-22 00:50:00|16828.6|16824.6|16831.7|16827.7|16831.7|16827.7|16828.6|16824.6|198
1611276900000|2021-01-22 00:55:00|16828.6|16824.6|16831.7|16827.7|16831.7|16827.7|16828.6|16824.6|295
1611277200000|2021-01-22 01:00:00|16828.6|16824.6|16831.7|16827.7|16834.8|16830.8|16825.4|16821.4|294
1611277500000|2021-01-22 01:05:00|16828.6|16824.6|16831.7|16827.7|16831.7|16827.7|16828.6|16824.6|539
1611277800000|2021-01-22 01:10:00|16828.6|16824.6|16828.6|16824.6|16831.7|16827.7|16828.6|16824.6|163
1611278100000|2021-01-22 01:15:00|16825.4|16821.4|16828.6|16824.6|16828.6|16824.6|16825.4|16821.4|258
1611278400000|2021-01-22 01:20:00|16825.4|16821.4|16825.4|16821.4|16828.6|16824.6|16825.4|16821.4|111
1611278700000|2021-01-22 01:25:00|16828.6|16824.6|16825.4|16821.4|16828.6|16824.6|16825.4|16821.4|304
1611279000000|2021-01-22 01:30:00|16828.6|16824.6|16831.7|16827.7|16831.7|16827.7|16828.6|16824.6|282
1611279300000|2021-01-22 01:35:00|16828.6|16824.6|16828.6|16824.6|16831.7|16827.7|16828.6|16824.6|104
1611279600000|2021-01-22 01:40:00|16831.7|16827.7|16831.7|16827.7|16831.7|16827.7|16828.6|16824.6|226
1611279900000|2021-01-22 01:45:00|||||||||36
1611280200000|2021-01-22 01:50:00|16834.8|16830.8|16834.8|16830.8|16834.8|16830.8|16834.8|16830.8|35
1611280500000|2021-01-22 01:55:00|16831.7|16827.7|16831.7|16827.7|16834.8|16830.8|16831.7|16827.7|128
1611280800000|2021-01-22 02:00:00|16834.8|16830.8|16837.9|16833.9|16837.9|16833.9|16834.8|16830.8|195
1611281100000|2021-01-22 02:05:00|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|16837.9|16833.9|211
1611281400000|2021-01-22 02:10:00|16844.2|16840.2|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|483
1611281700000|2021-01-22 02:15:00|16848.9|16844.9|16847.3|16843.3|16850.4|16846.4|16847.3|16843.3|538
1611282000000|2021-01-22 02:20:00|16850.4|16846.4|16847.3|16843.3|16850.4|16846.4|16847.3|16843.3|173
1611282300000|2021-01-22 02:25:00|16845.8|16841.8|16844.2|16840.2|16847.3|16843.3|16844.2|16840.2|127
1611282600000|2021-01-22 02:30:00|16845.8|16841.8|16844.2|16840.2|16847.3|16843.3|16844.2|16840.2|210
1611282900000|2021-01-22 02:35:00|||||||||26
1611283200000|2021-01-22 02:40:00|16842.6|16838.6|16847.3|16843.3|16847.3|16843.3|16841.1|16837.1|115
1611283500000|2021-01-22 02:45:00|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|78
1611283800000|2021-01-22 02:50:00|||||||||78
1611284100000|2021-01-22 02:55:00|16845.8|16841.8|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|124
1611284400000|2021-01-22 03:00:00|16844.2|16840.2|16844.2|16840.2|16847.3|16843.3|16844.2|16840.2|130
1611284700000|2021-01-22 03:05:00|16847.3|16843.3|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|35
1611285000000|2021-01-22 03:10:00|||||||||5
1611285300000|2021-01-22 03:15:00|16850.4|16846.4|16850.4|16846.4|16853.6|16849.6|16847.3|16843.3|209
1611285600000|2021-01-22 03:20:00|16853.6|16849.6|16847.3|16843.3|16853.6|16849.6|16847.3|16843.3|419
1611285900000|2021-01-22 03:25:00|16850.4|16846.4|16847.3|16843.3|16850.4|16846.4|16847.3|16843.3|99
1611286200000|2021-01-22 03:30:00|||||||||6
1611286500000|2021-01-22 03:35:00|16850.4|16846.4|16847.3|16843.3|16850.4|16846.4|16847.3|16843.3|263
1611286800000|2021-01-22 03:40:00|||||||||20
1611287100000|2021-01-22 03:45:00|||||||||10
1611287400000|2021-01-22 03:50:00|||||||||14
1611287700000|2021-01-22 03:55:00|||||||||27
1611288000000|2021-01-22 04:00:00|16844.2|16840.2|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|69
1611288300000|2021-01-22 04:05:00|16844.2|16840.2|16841.1|16837.1|16844.2|16840.2|16841.1|16837.1|74
1611288600000|2021-01-22 04:10:00|16844.2|16840.2|16841.1|16837.1|16844.2|16840.2|16841.1|16837.1|91
1611288900000|2021-01-22 04:15:00|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|21
1611289200000|2021-01-22 04:20:00|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|8
1611289500000|2021-01-22 04:25:00|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|16841.1|16837.1|52
1611289800000|2021-01-22 04:30:00|16841.1|16837.1|16844.2|16840.2|16844.2|16840.2|16841.1|16837.1|24
1611290100000|2021-01-22 04:35:00|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|35
1611290400000|2021-01-22 04:40:00|||||||||8
1611290700000|2021-01-22 04:45:00|||||||||2
1611291000000|2021-01-22 04:50:00|||||||||25
1611291300000|2021-01-22 04:55:00|||||||||2
1611291600000|2021-01-22 05:00:00|16837.9|16833.9|16834.8|16830.8|16837.9|16833.9|16834.8|16830.8|222
1611291900000|2021-01-22 05:05:00|||||||||18
1611292200000|2021-01-22 05:10:00|16836.4|16832.4|16837.9|16833.9|16837.9|16833.9|16836.4|16832.4|31
1611292800000|2021-01-22 05:20:00|16841.1|16837.1|16836.4|16832.4|16841.1|16837.1|16834.8|16830.8|219
1611293100000|2021-01-22 05:25:00|16837.9|16833.9|16834.8|16830.8|16837.9|16833.9|16834.8|16830.8|201
1611293400000|2021-01-22 05:30:00|16837.9|16833.9|16837.9|16833.9|16837.9|16833.9|16837.9|16833.9|67
1611293700000|2021-01-22 05:35:00|16841.1|16837.1|16837.9|16833.9|16841.1|16837.1|16837.9|16833.9|156
1611294000000|2021-01-22 05:40:00|||||||||15
1611294300000|2021-01-22 05:45:00|||||||||105
1611294600000|2021-01-22 05:50:00|16841.1|16837.1|16837.9|16833.9|16841.1|16837.1|16837.9|16833.9|99
1611294900000|2021-01-22 05:55:00|16841.1|16837.1|16844.2|16840.2|16847.3|16843.3|16837.9|16833.9|806
1611295200000|2021-01-22 06:00:00|16847.3|16843.3|16844.2|16840.2|16847.3|16843.3|16844.2|16840.2|385
1611295500000|2021-01-22 06:05:00|||||||||27
1611295800000|2021-01-22 06:10:00|16847.3|16843.3|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|93
1611296100000|2021-01-22 06:15:00|16850.4|16846.4|16847.3|16843.3|16850.4|16846.4|16847.3|16843.3|246
1611296400000|2021-01-22 06:20:00|16844.2|16840.2|16844.2|16840.2|16847.3|16843.3|16841.1|16837.1|363
1611296700000|2021-01-22 06:25:00|16842.6|16838.6|16841.1|16837.1|16844.2|16840.2|16841.1|16837.1|25
1611297000000|2021-01-22 06:30:00|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|104
1611297300000|2021-01-22 06:35:00|16842.6|16838.6|16841.1|16837.1|16844.2|16840.2|16841.1|16837.1|80
1611297600000|2021-01-22 06:40:00|16844.2|16840.2|16845.8|16841.8|16847.3|16843.3|16841.1|16837.1|238
1611297900000|2021-01-22 06:45:00|16847.3|16843.3|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|74
1611298200000|2021-01-22 06:50:00|16848.9|16844.9|16850.4|16846.4|16850.4|16846.4|16847.3|16843.3|192
1611298500000|2021-01-22 06:55:00|16848.9|16844.9|16850.4|16846.4|16852|16848|16847.3|16843.3|204
1611298800000|2021-01-22 07:00:00|16853.6|16849.6|16850.4|16846.4|16853.6|16849.6|16850.4|16846.4|181
1611299100000|2021-01-22 07:05:00|16847.3|16843.3|16853.6|16849.6|16856.7|16852.7|16847.3|16843.3|217
1611299400000|2021-01-22 07:10:00|16856.7|16852.7|16856.7|16852.7|16856.7|16852.7|16853.6|16849.6|128
1611299700000|2021-01-22 07:15:00|16853.6|16849.6|16856.7|16852.7|16856.7|16852.7|16853.6|16849.6|250
1611300000000|2021-01-22 07:20:00|16859.8|16855.8|16859.8|16855.8|16859.8|16855.8|16859.8|16855.8|232
1611300300000|2021-01-22 07:25:00|16856.7|16852.7|16859.8|16855.8|16859.8|16855.8|16856.7|16852.7|231
1611300600000|2021-01-22 07:30:00|16862.9|16858.9|16859.8|16855.8|16862.9|16858.9|16859.8|16855.8|159
1611300900000|2021-01-22 07:35:00|16856.7|16852.7|16859.8|16855.8|16859.8|16855.8|16853.6|16849.6|581
1611301200000|2021-01-22 07:40:00|16862.9|16858.9|16862.9|16858.9|16862.9|16858.9|16859.8|16855.8|144
1611301500000|2021-01-22 07:45:00|16859.8|16855.8|16859.8|16855.8|16862.9|16858.9|16859.8|16855.8|138
1611301800000|2021-01-22 07:50:00|16862.9|16858.9|16862.9|16858.9|16862.9|16858.9|16862.9|16858.9|161
1611302100000|2021-01-22 07:55:00|16864.5|16860.5|16869.2|16865.2|16872.3|16868.3|16862.9|16858.9|1073
1611302400000|2021-01-22 08:00:00|16872.3|16868.3|16872.3|16868.3|16878.6|16874.6|16869.2|16865.2|961
1611302700000|2021-01-22 08:05:00|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|16872.3|16868.3|488
1611303000000|2021-01-22 08:10:00|16878.6|16874.6|16875.4|16871.4|16878.6|16874.6|16872.3|16868.3|283
1611303300000|2021-01-22 08:15:00|16872.3|16868.3|16884.8|16880.8|16884.8|16880.8|16872.3|16868.3|631
1611303600000|2021-01-22 08:20:00|16887.9|16883.9|16884.8|16880.8|16894.2|16890.2|16884.8|16880.8|1523
1611303900000|2021-01-22 08:25:00|16887.9|16883.9|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|492
1611304200000|2021-01-22 08:30:00|16889.5|16885.5|16878.6|16874.6|16889.5|16885.5|16878.6|16874.6|735
1611304500000|2021-01-22 08:35:00|16881.7|16877.7|16878.6|16874.6|16881.7|16877.7|16875.4|16871.4|271
1611304800000|2021-01-22 08:40:00|16881.7|16877.7|16878.6|16874.6|16881.7|16877.7|16878.6|16874.6|98
1611305100000|2021-01-22 08:45:00|16881.7|16877.7|16875.4|16871.4|16881.7|16877.7|16872.3|16868.3|296
1611305400000|2021-01-22 08:50:00|16872.3|16868.3|16872.3|16868.3|16875.4|16871.4|16872.3|16868.3|370
1611305700000|2021-01-22 08:55:00|16869.2|16865.2|16866.1|16862.1|16872.3|16868.3|16866.1|16862.1|582
1611306000000|2021-01-22 09:00:00|16862.9|16858.9|16859.8|16855.8|16866.1|16862.1|16856.7|16852.7|621
1611306300000|2021-01-22 09:05:00|16856.7|16852.7|16859.8|16855.8|16859.8|16855.8|16855.1|16851.1|326
1611306600000|2021-01-22 09:10:00|16856.7|16852.7|16859.8|16855.8|16866.1|16862.1|16856.7|16852.7|625
1611306900000|2021-01-22 09:15:00|16862.9|16858.9|16862.9|16858.9|16862.9|16858.9|16859.8|16855.8|279
1611307200000|2021-01-22 09:20:00|16864.5|16860.5|16866.1|16862.1|16866.1|16862.1|16862.9|16858.9|480
1611307500000|2021-01-22 09:25:00|16869.2|16865.2|16869.2|16865.2|16869.2|16865.2|16866.1|16862.1|158
1611307800000|2021-01-22 09:30:00|16872.3|16868.3|16869.2|16865.2|16872.3|16868.3|16869.2|16865.2|149
1611308100000|2021-01-22 09:35:00|16872.3|16868.3|16866.1|16862.1|16872.3|16868.3|16866.1|16862.1|149
1611308400000|2021-01-22 09:40:00|16869.2|16865.2|16872.3|16868.3|16872.3|16868.3|16866.1|16862.1|106
1611308700000|2021-01-22 09:45:00|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|16872.3|16868.3|181
1611309000000|2021-01-22 09:50:00|16872.3|16868.3|16872.3|16868.3|16875.4|16871.4|16872.3|16868.3|201
1611309300000|2021-01-22 09:55:00|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|16872.3|16868.3|266
1611309600000|2021-01-22 10:00:00|16872.3|16868.3|16872.3|16868.3|16875.4|16871.4|16872.3|16868.3|175
1611309900000|2021-01-22 10:05:00|16869.2|16865.2|16872.3|16868.3|16872.3|16868.3|16869.2|16865.2|138
1611310200000|2021-01-22 10:10:00|16873.9|16869.9|16875.4|16871.4|16875.4|16871.4|16872.3|16868.3|161
1611310500000|2021-01-22 10:15:00|16872.3|16868.3|16875.4|16871.4|16875.4|16871.4|16872.3|16868.3|97
1611310800000|2021-01-22 10:20:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|456
1611311100000|2021-01-22 10:25:00|16875.4|16871.4|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|158
1611311400000|2021-01-22 10:30:00|||||||||188
1611311700000|2021-01-22 10:35:00|16881.7|16877.7|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|190
1611312000000|2021-01-22 10:40:00|16887.9|16883.9|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|165
1611312300000|2021-01-22 10:45:00|16883.3|16879.3|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|369
1611312600000|2021-01-22 10:50:00|16881.7|16877.7|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|104
1611312900000|2021-01-22 10:55:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|98
1611313200000|2021-01-22 11:00:00|16884.8|16880.8|16881.7|16877.7|16884.8|16880.8|16881.7|16877.7|378
1611313500000|2021-01-22 11:05:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|406
1611313800000|2021-01-22 11:10:00|16887.9|16883.9|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|373
1611314100000|2021-01-22 11:15:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|37
1611314400000|2021-01-22 11:20:00|16884.8|16880.8|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|163
1611314700000|2021-01-22 11:25:00|16884.8|16880.8|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|110
1611315000000|2021-01-22 11:30:00|16887.9|16883.9|16884.8|16880.8|16891.1|16887.1|16884.8|16880.8|315
1611315300000|2021-01-22 11:35:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|115
1611315600000|2021-01-22 11:40:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16884.8|16880.8|305
1611315900000|2021-01-22 11:45:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|133
1611316200000|2021-01-22 11:50:00|16884.8|16880.8|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|176
1611316500000|2021-01-22 11:55:00|16891.1|16887.1|16897.3|16893.3|16897.3|16893.3|16891.1|16887.1|337
1611316800000|2021-01-22 12:00:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|383
1611317100000|2021-01-22 12:05:00|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|491
1611317400000|2021-01-22 12:10:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16897.3|16893.3|651
1611317700000|2021-01-22 12:15:00|16903.6|16899.6|16900.4|16896.4|16903.6|16899.6|16900.4|16896.4|276
1611318000000|2021-01-22 12:20:00|16902|16898|16906.7|16902.7|16906.7|16902.7|16900.4|16896.4|597
1611318300000|2021-01-22 12:25:00|16903.6|16899.6|16903.6|16899.6|16906.7|16902.7|16903.6|16899.6|504
1611318600000|2021-01-22 12:30:00|16900.4|16896.4|16906.7|16902.7|16906.7|16902.7|16897.3|16893.3|634
1611318900000|2021-01-22 12:35:00|16903.6|16899.6|16903.6|16899.6|16906.7|16902.7|16900.4|16896.4|809
1611319200000|2021-01-22 12:40:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16900.4|16896.4|304
1611319500000|2021-01-22 12:45:00|16897.3|16893.3|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|501
1611319800000|2021-01-22 12:50:00|16894.2|16890.2|16895.8|16891.8|16897.3|16893.3|16894.2|16890.2|637
1611320100000|2021-01-22 12:55:00|16894.2|16890.2|16903.6|16899.6|16903.6|16899.6|16894.2|16890.2|345
1611320400000|2021-01-22 13:00:00|16906.7|16902.7|16903.6|16899.6|16906.7|16902.7|16900.4|16896.4|714
1611320700000|2021-01-22 13:05:00|16906.7|16902.7|16909.8|16905.8|16912.9|16908.9|16903.6|16899.6|551
1611321000000|2021-01-22 13:10:00|16906.7|16902.7|16909.8|16905.8|16912.9|16908.9|16906.7|16902.7|460
1611321300000|2021-01-22 13:15:00|16906.7|16902.7|16906.7|16902.7|16909.8|16905.8|16903.6|16899.6|970
1611321600000|2021-01-22 13:20:00|16909.8|16905.8|16916.1|16912.1|16916.1|16912.1|16909.8|16905.8|1165
1611321900000|2021-01-22 13:25:00|16919.2|16915.2|16906.7|16902.7|16919.2|16915.2|16906.7|16902.7|1399
1611322200000|2021-01-22 13:30:00|16909.8|16905.8|16912.9|16908.9|16912.9|16908.9|16906.7|16902.7|1064
1611322500000|2021-01-22 13:35:00|16909.8|16905.8|16909.8|16905.8|16912.9|16908.9|16909.8|16905.8|843
1611322800000|2021-01-22 13:40:00|16912.9|16908.9|16903.6|16899.6|16912.9|16908.9|16903.6|16899.6|1072
1611323100000|2021-01-22 13:45:00|16900.4|16896.4|16894.2|16890.2|16900.4|16896.4|16894.2|16890.2|992
1611323400000|2021-01-22 13:50:00|16897.3|16893.3|16891.1|16887.1|16897.3|16893.3|16891.1|16887.1|346
1611323700000|2021-01-22 13:55:00|16894.2|16890.2|16897.3|16893.3|16897.3|16893.3|16891.1|16887.1|924
1611324000000|2021-01-22 14:00:00|16894.2|16890.2|16884.8|16880.8|16894.2|16890.2|16878.6|16874.6|1570
1611324300000|2021-01-22 14:05:00|16887.9|16883.9|16884.8|16880.8|16891.1|16887.1|16884.8|16880.8|693
1611324600000|2021-01-22 14:10:00|16881.7|16877.7|16884.8|16880.8|16887.9|16883.9|16881.7|16877.7|1346
1611324900000|2021-01-22 14:15:00|16881.7|16877.7|16884.8|16880.8|16891.1|16887.1|16881.7|16877.7|840
1611325200000|2021-01-22 14:20:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|903
1611325500000|2021-01-22 14:25:00|16894.2|16890.2|16884.8|16880.8|16894.2|16890.2|16881.7|16877.7|1135
1611325800000|2021-01-22 14:30:00|16887.9|16883.9|16887.9|16883.9|16894.2|16890.2|16881.7|16877.7|661
1611326100000|2021-01-22 14:35:00|16891.1|16887.1|16891.1|16887.1|16894.2|16890.2|16887.9|16883.9|329
1611326400000|2021-01-22 14:40:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|272
1611326700000|2021-01-22 14:45:00|16892.6|16888.6|16884.8|16880.8|16892.6|16888.6|16878.6|16874.6|2699
1611327000000|2021-01-22 14:50:00|16881.7|16877.7|16875.4|16871.4|16884.8|16880.8|16872.3|16868.3|1415
1611327300000|2021-01-22 14:55:00|16878.6|16874.6|16878.6|16874.6|16887.9|16883.9|16875.4|16871.4|1495
1611327600000|2021-01-22 15:00:00|16875.4|16871.4|16869.2|16865.2|16875.4|16871.4|16859.8|16855.8|3064
1611327900000|2021-01-22 15:05:00|16866.1|16862.1|16875.4|16871.4|16875.4|16871.4|16866.1|16862.1|2030
1611328200000|2021-01-22 15:10:00|16878.6|16874.6|16875.4|16871.4|16878.6|16874.6|16875.4|16871.4|788
1611328500000|2021-01-22 15:15:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|974
1611328800000|2021-01-22 15:20:00|16881.7|16877.7|16878.6|16874.6|16887.9|16883.9|16878.6|16874.6|1661
1611329100000|2021-01-22 15:25:00|16881.7|16877.7|16881.7|16877.7|16884.8|16880.8|16878.6|16874.6|537
1611329400000|2021-01-22 15:30:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16872.3|16868.3|1052
1611329700000|2021-01-22 15:35:00|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|16878.6|16874.6|2017
1611330000000|2021-01-22 15:40:00|16878.6|16874.6|16878.6|16874.6|16881.7|16877.7|16875.4|16871.4|788
1611330300000|2021-01-22 15:45:00|16881.7|16877.7|16881.7|16877.7|16884.8|16880.8|16881.7|16877.7|388
1611330600000|2021-01-22 15:50:00|16878.6|16874.6|16881.7|16877.7|16881.7|16877.7|16878.6|16874.6|384
1611330900000|2021-01-22 15:55:00|16884.8|16880.8|16884.8|16880.8|16887.9|16883.9|16881.7|16877.7|354
1611331200000|2021-01-22 16:00:00|16887.9|16883.9|16887.9|16883.9|16894.2|16890.2|16887.9|16883.9|1334
1611331500000|2021-01-22 16:05:00|16891.1|16887.1|16891.1|16887.1|16894.2|16890.2|16884.8|16880.8|2307
1611331800000|2021-01-22 16:10:00|16887.9|16883.9|16881.7|16877.7|16887.9|16883.9|16878.6|16874.6|884
1611332100000|2021-01-22 16:15:00|16884.8|16880.8|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|940
1611332400000|2021-01-22 16:20:00|16884.8|16880.8|16887.9|16883.9|16891.1|16887.1|16884.8|16880.8|604
1611332700000|2021-01-22 16:25:00|16891.1|16887.1|16894.2|16890.2|16894.2|16890.2|16887.9|16883.9|923
1611333000000|2021-01-22 16:30:00|16891.1|16887.1|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|330
1611333300000|2021-01-22 16:35:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|685
1611333600000|2021-01-22 16:40:00|16887.9|16883.9|16887.9|16883.9|16894.2|16890.2|16887.9|16883.9|444
1611333900000|2021-01-22 16:45:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|366
1611334200000|2021-01-22 16:50:00|16894.2|16890.2|16891.1|16887.1|16894.2|16890.2|16887.9|16883.9|987
1611334500000|2021-01-22 16:55:00|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|16891.1|16887.1|5025
1611334800000|2021-01-22 17:00:00|16894.2|16890.2|16897.3|16893.3|16900.4|16896.4|16891.1|16887.1|1289
1611335100000|2021-01-22 17:05:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16897.3|16893.3|1687
1611335400000|2021-01-22 17:10:00|16903.6|16899.6|16900.4|16896.4|16903.6|16899.6|16900.4|16896.4|233
1611335700000|2021-01-22 17:15:00|16897.3|16893.3|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|400
1611336000000|2021-01-22 17:20:00|16897.3|16893.3|16900.4|16896.4|16900.4|16896.4|16894.2|16890.2|533
1611336300000|2021-01-22 17:25:00|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|173
1611336600000|2021-01-22 17:30:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|650
1611336900000|2021-01-22 17:35:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|591
1611337200000|2021-01-22 17:40:00|16887.9|16883.9|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|745
1611337500000|2021-01-22 17:45:00|16891.1|16887.1|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|137
1611337800000|2021-01-22 17:50:00|16891.1|16887.1|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|326
1611338100000|2021-01-22 17:55:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|331
1611338400000|2021-01-22 18:00:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|516
1611338700000|2021-01-22 18:05:00|16891.1|16887.1|16891.1|16887.1|16894.2|16890.2|16887.9|16883.9|1058
1611339000000|2021-01-22 18:10:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|460
1611339300000|2021-01-22 18:15:00|||||||||53
1611339600000|2021-01-22 18:20:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|935
1611339900000|2021-01-22 18:25:00|||||||||563
1611340200000|2021-01-22 18:30:00|16887.9|16883.9|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|153
1611340500000|2021-01-22 18:35:00|16889.5|16885.5|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|813
1611340800000|2021-01-22 18:40:00|16887.9|16883.9|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|330
1611341100000|2021-01-22 18:45:00|16891.1|16887.1|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|834
1611341400000|2021-01-22 18:50:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|695
1611341700000|2021-01-22 18:55:00|16894.2|16890.2|16891.1|16887.1|16894.2|16890.2|16891.1|16887.1|444
1611342000000|2021-01-22 19:00:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|670
1611342300000|2021-01-22 19:05:00|16891.1|16887.1|16891.1|16887.1|16894.2|16890.2|16891.1|16887.1|552
1611342600000|2021-01-22 19:10:00|16894.2|16890.2|16891.1|16887.1|16894.2|16890.2|16887.9|16883.9|836
1611342900000|2021-01-22 19:15:00|||||||||357
1611343200000|2021-01-22 19:20:00|16887.9|16883.9|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|731
1611343500000|2021-01-22 19:25:00|16881.7|16877.7|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|1174
1611343800000|2021-01-22 19:30:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|356
1611344100000|2021-01-22 19:35:00|||||||||62
1611344400000|2021-01-22 19:40:00|16891.1|16887.1|16891.1|16887.1|16894.2|16890.2|16887.9|16883.9|602
1611344700000|2021-01-22 19:45:00|16887.9|16883.9|16887.9|16883.9|16891.1|16887.1|16884.8|16880.8|485
1611345000000|2021-01-22 19:50:00|16884.8|16880.8|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|1854
1611345300000|2021-01-22 19:55:00|16881.7|16877.7|16891.1|16887.1|16891.1|16887.1|16881.7|16877.7|2076
1611345600000|2021-01-22 20:00:00|16887.9|16883.9|16894.2|16890.2|16894.2|16890.2|16884.8|16880.8|2715
1611345900000|2021-01-22 20:05:00|16891.1|16887.1|16891.1|16887.1|16894.2|16890.2|16887.9|16883.9|506
1611346200000|2021-01-22 20:10:00|16887.9|16883.9|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|538
1611346500000|2021-01-22 20:15:00|16891.1|16887.1|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|1065
1611346800000|2021-01-22 20:20:00|16897.3|16893.3|16900.4|16896.4|16900.4|16896.4|16894.2|16890.2|598
1611347100000|2021-01-22 20:25:00|16897.3|16893.3|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|598
1611347400000|2021-01-22 20:30:00|||||||||147
1611347700000|2021-01-22 20:35:00|||||||||447
1611348000000|2021-01-22 20:40:00|16903.6|16899.6|16900.4|16896.4|16903.6|16899.6|16900.4|16896.4|1630
1611348300000|2021-01-22 20:45:00|||||||||162
1611348600000|2021-01-22 20:50:00|16897.3|16893.3|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|413
1611348900000|2021-01-22 20:55:00|16897.3|16893.3|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|1144
1611349200000|2021-01-22 21:00:00|16903.6|16899.6|16903.6|16899.6|16906.7|16902.7|16900.4|16896.4|584
1611349500000|2021-01-22 21:05:00|16906.7|16902.7|16903.6|16899.6|16906.7|16902.7|16903.6|16899.6|324
1611349800000|2021-01-22 21:10:00|||||||||225
1611350100000|2021-01-22 21:15:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16900.4|16896.4|508
1611350400000|2021-01-22 21:20:00|||||||||323
1611350700000|2021-01-22 21:25:00|16903.6|16899.6|16900.4|16896.4|16903.6|16899.6|16900.4|16896.4|373
1611351000000|2021-01-22 21:30:00|16903.6|16899.6|16900.4|16896.4|16903.6|16899.6|16900.4|16896.4|544
1611351300000|2021-01-22 21:35:00|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|16900.4|16896.4|322
1611351600000|2021-01-22 21:40:00|16900.4|16896.4|16903.6|16899.6|16903.6|16899.6|16900.4|16896.4|196
1611351900000|2021-01-22 21:45:00|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|312
1611352200000|2021-01-22 21:50:00|||||||||257
1611352500000|2021-01-22 21:55:00|16903.6|16899.6|16900.4|16896.4|16903.6|16899.6|16900.4|16896.4|1362
1611529200000|2021-01-24 23:00:00|16900.4|16896.4|16891.1|16887.1|16900.4|16896.4|16887.9|16883.9|692
1611529500000|2021-01-24 23:05:00|16892.6|16888.6|16887.9|16883.9|16894.2|16890.2|16887.9|16883.9|104
1611529800000|2021-01-24 23:10:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|146
1611530100000|2021-01-24 23:15:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|79
1611530400000|2021-01-24 23:20:00|16884.8|16880.8|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|60
1611530700000|2021-01-24 23:25:00|16884.8|16880.8|16878.6|16874.6|16884.8|16880.8|16878.6|16874.6|495
1611531000000|2021-01-24 23:30:00|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|65
1611531300000|2021-01-24 23:35:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|476
1611531600000|2021-01-24 23:40:00|16875.4|16871.4|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|122
1611531900000|2021-01-24 23:45:00|||||||||27
1611532200000|2021-01-24 23:50:00|16880.1|16876.1|16881.7|16877.7|16881.7|16877.7|16880.1|16876.1|183
1611532500000|2021-01-24 23:55:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|35
1611532800000|2021-01-25 00:00:00|16881.7|16877.7|16878.6|16874.6|16881.7|16877.7|16875.4|16871.4|162
1611533100000|2021-01-25 00:05:00|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|162
1611533400000|2021-01-25 00:10:00|16883.3|16879.3|16878.6|16874.6|16884.8|16880.8|16878.6|16874.6|28
1611533700000|2021-01-25 00:15:00|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|24
1611534000000|2021-01-25 00:20:00|16878.6|16874.6|16881.7|16877.7|16881.7|16877.7|16878.6|16874.6|39
1611534300000|2021-01-25 00:25:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|7
1611534600000|2021-01-25 00:30:00|16875.4|16871.4|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|90
1611534900000|2021-01-25 00:35:00|||||||||94
1611535200000|2021-01-25 00:40:00|||||||||2
1611535500000|2021-01-25 00:45:00|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|78
1611535800000|2021-01-25 00:50:00|16878.6|16874.6|16881.7|16877.7|16881.7|16877.7|16878.6|16874.6|80
1611536100000|2021-01-25 00:55:00|||||||||11
1611536400000|2021-01-25 01:00:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|116
1611536700000|2021-01-25 01:05:00|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|13
1611537000000|2021-01-25 01:10:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|35
1611537300000|2021-01-25 01:15:00|16881.7|16877.7|16881.7|16877.7|16884.8|16880.8|16881.7|16877.7|105
1611537600000|2021-01-25 01:20:00|16884.8|16880.8|16881.7|16877.7|16884.8|16880.8|16881.7|16877.7|23
1611537900000|2021-01-25 01:25:00|16883.3|16879.3|16881.7|16877.7|16884.8|16880.8|16881.7|16877.7|29
1611538200000|2021-01-25 01:30:00|||||||||9
1611538500000|2021-01-25 01:35:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|55
1611538800000|2021-01-25 01:40:00|16881.7|16877.7|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|94
1611539100000|2021-01-25 01:45:00|16881.7|16877.7|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|26
1611539400000|2021-01-25 01:50:00|||||||||11
1611539700000|2021-01-25 01:55:00|16886.4|16882.4|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|76
1611540000000|2021-01-25 02:00:00|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|349
1611540300000|2021-01-25 02:05:00|||||||||3
1611540600000|2021-01-25 02:10:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|104
1611540900000|2021-01-25 02:15:00|||||||||42
1611541200000|2021-01-25 02:20:00|16877|16873|16872.3|16868.3|16878.6|16874.6|16872.3|16868.3|330
1611541500000|2021-01-25 02:25:00|16869.2|16865.2|16872.3|16868.3|16872.3|16868.3|16869.2|16865.2|316
1611541800000|2021-01-25 02:30:00|||||||||6
1611542100000|2021-01-25 02:35:00|16869.2|16865.2|16869.2|16865.2|16869.2|16865.2|16869.2|16865.2|60
1611542400000|2021-01-25 02:40:00|16872.3|16868.3|16872.3|16868.3|16872.3|16868.3|16872.3|16868.3|145
1611542700000|2021-01-25 02:45:00|16869.2|16865.2|16869.2|16865.2|16869.2|16865.2|16866.1|16862.1|98
1611543300000|2021-01-25 02:55:00|||||||||8
1611543600000|2021-01-25 03:00:00|||||||||57
1611543900000|2021-01-25 03:05:00|16872.3|16868.3|16869.2|16865.2|16872.3|16868.3|16869.2|16865.2|41
1611544200000|2021-01-25 03:10:00|||||||||97
1611544500000|2021-01-25 03:15:00|16872.3|16868.3|16872.3|16868.3|16872.3|16868.3|16869.2|16865.2|44
1611544800000|2021-01-25 03:20:00|16869.2|16865.2|16872.3|16868.3|16872.3|16868.3|16869.2|16865.2|188
1611545100000|2021-01-25 03:25:00|||||||||9
1611545400000|2021-01-25 03:30:00|||||||||2
1611545700000|2021-01-25 03:35:00|||||||||92
1611546000000|2021-01-25 03:40:00|16875.4|16871.4|16878.6|16874.6|16881.7|16877.7|16872.3|16868.3|1004
1611546300000|2021-01-25 03:45:00|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|16878.6|16874.6|175
1611546600000|2021-01-25 03:50:00|||||||||16
1611546900000|2021-01-25 03:55:00|||||||||146
1611547200000|2021-01-25 04:00:00|||||||||6
1611547500000|2021-01-25 04:05:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|22
1611547800000|2021-01-25 04:10:00|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|84
1611548100000|2021-01-25 04:15:00|16878.6|16874.6|16875.4|16871.4|16878.6|16874.6|16875.4|16871.4|109
1611548400000|2021-01-25 04:20:00|16878.6|16874.6|16877|16873|16878.6|16874.6|16875.4|16871.4|55
1611548700000|2021-01-25 04:25:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|36
1611549000000|2021-01-25 04:30:00|16875.4|16871.4|16875.4|16871.4|16878.6|16874.6|16875.4|16871.4|45
1611549300000|2021-01-25 04:35:00|||||||||2
1611549600000|2021-01-25 04:40:00|||||||||1
1611549900000|2021-01-25 04:45:00|16878.6|16874.6|16877|16873|16878.6|16874.6|16875.4|16871.4|94
1611550200000|2021-01-25 04:50:00|16878.6|16874.6|16875.4|16871.4|16878.6|16874.6|16875.4|16871.4|28
1611550500000|2021-01-25 04:55:00|||||||||5
1611550800000|2021-01-25 05:00:00|||||||||2
1611551100000|2021-01-25 05:05:00|16872.3|16868.3|16875.4|16871.4|16875.4|16871.4|16872.3|16868.3|149
1611551400000|2021-01-25 05:10:00|||||||||3
1611552000000|2021-01-25 05:20:00|||||||||1
1611552300000|2021-01-25 05:25:00|||||||||9
1611552600000|2021-01-25 05:30:00|||||||||7
1611552900000|2021-01-25 05:35:00|||||||||4
1611553500000|2021-01-25 05:45:00|16878.6|16874.6|16875.4|16871.4|16881.7|16877.7|16875.4|16871.4|92
1611553800000|2021-01-25 05:50:00|16878.6|16874.6|16875.4|16871.4|16878.6|16874.6|16875.4|16871.4|19
1611554100000|2021-01-25 05:55:00|||||||||8
1611554400000|2021-01-25 06:00:00|16872.3|16868.3|16875.4|16871.4|16875.4|16871.4|16872.3|16868.3|18
1611554700000|2021-01-25 06:05:00|||||||||4
1611555000000|2021-01-25 06:10:00|16872.3|16868.3|16872.3|16868.3|16872.3|16868.3|16872.3|16868.3|19
1611555300000|2021-01-25 06:15:00|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|16872.3|16868.3|32
1611555600000|2021-01-25 06:20:00|||||||||4
1611555900000|2021-01-25 06:25:00|||||||||13
1611556200000|2021-01-25 06:30:00|16872.3|16868.3|16872.3|16868.3|16872.3|16868.3|16872.3|16868.3|15
1611556500000|2021-01-25 06:35:00|||||||||1
1611556800000|2021-01-25 06:40:00|16875.4|16871.4|16869.2|16865.2|16875.4|16871.4|16869.2|16865.2|355
1611557100000|2021-01-25 06:45:00|||||||||45
1611557400000|2021-01-25 06:50:00|16866.1|16862.1|16866.1|16862.1|16866.1|16862.1|16866.1|16862.1|51
1611557700000|2021-01-25 06:55:00|16869.2|16865.2|16866.1|16862.1|16869.2|16865.2|16866.1|16862.1|185
1611558000000|2021-01-25 07:00:00|16869.2|16865.2|16872.3|16868.3|16872.3|16868.3|16866.1|16862.1|149
1611558300000|2021-01-25 07:05:00|16869.2|16865.2|16875.4|16871.4|16875.4|16871.4|16869.2|16865.2|80
1611558600000|2021-01-25 07:10:00|16872.3|16868.3|16869.2|16865.2|16872.3|16868.3|16869.2|16865.2|86
1611558900000|2021-01-25 07:15:00|16872.3|16868.3|16869.2|16865.2|16872.3|16868.3|16869.2|16865.2|72
1611559200000|2021-01-25 07:20:00|||||||||6
1611559500000|2021-01-25 07:25:00|16866.1|16862.1|16866.1|16862.1|16869.2|16865.2|16862.9|16858.9|308
1611559800000|2021-01-25 07:30:00|16862.9|16858.9|16866.1|16862.1|16866.1|16862.1|16862.9|16858.9|73
1611560100000|2021-01-25 07:35:00|16869.2|16865.2|16866.1|16862.1|16872.3|16868.3|16866.1|16862.1|560
1611560400000|2021-01-25 07:40:00|16869.2|16865.2|16869.2|16865.2|16872.3|16868.3|16866.1|16862.1|220
1611560700000|2021-01-25 07:45:00|16866.1|16862.1|16869.2|16865.2|16869.2|16865.2|16866.1|16862.1|212
1611561000000|2021-01-25 07:50:00|16866.1|16862.1|16866.1|16862.1|16866.1|16862.1|16866.1|16862.1|86
1611561300000|2021-01-25 07:55:00|16869.2|16865.2|16869.2|16865.2|16869.2|16865.2|16866.1|16862.1|115
1611561600000|2021-01-25 08:00:00|16866.1|16862.1|16866.1|16862.1|16869.2|16865.2|16862.9|16858.9|654
1611561900000|2021-01-25 08:05:00|16862.9|16858.9|16869.2|16865.2|16872.3|16868.3|16862.9|16858.9|113
1611562200000|2021-01-25 08:10:00|16872.3|16868.3|16872.3|16868.3|16875.4|16871.4|16872.3|16868.3|189
1611562500000|2021-01-25 08:15:00|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|16872.3|16868.3|66
1611562800000|2021-01-25 08:20:00|16872.3|16868.3|16872.3|16868.3|16875.4|16871.4|16872.3|16868.3|374
1611563100000|2021-01-25 08:25:00|16875.4|16871.4|16881.7|16877.7|16884.8|16880.8|16875.4|16871.4|339
1611563400000|2021-01-25 08:30:00|16878.6|16874.6|16875.4|16871.4|16878.6|16874.6|16875.4|16871.4|134
1611563700000|2021-01-25 08:35:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|209
1611564000000|2021-01-25 08:40:00|16875.4|16871.4|16884.8|16880.8|16887.9|16883.9|16875.4|16871.4|303
1611564300000|2021-01-25 08:45:00|16887.9|16883.9|16884.8|16880.8|16887.9|16883.9|16881.7|16877.7|287
1611564600000|2021-01-25 08:50:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16881.7|16877.7|331
1611564900000|2021-01-25 08:55:00|16891.1|16887.1|16891.1|16887.1|16894.2|16890.2|16887.9|16883.9|497
1611565200000|2021-01-25 09:00:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16891.1|16887.1|321
1611565500000|2021-01-25 09:05:00|16895.8|16891.8|16891.1|16887.1|16897.3|16893.3|16891.1|16887.1|186
1611565800000|2021-01-25 09:10:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|127
1611566100000|2021-01-25 09:15:00|16897.3|16893.3|16897.3|16893.3|16900.4|16896.4|16894.2|16890.2|275
1611566400000|2021-01-25 09:20:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16897.3|16893.3|489
1611566700000|2021-01-25 09:25:00|16903.6|16899.6|16909.8|16905.8|16909.8|16905.8|16903.6|16899.6|334
1611567000000|2021-01-25 09:30:00|16912.9|16908.9|16909.8|16905.8|16912.9|16908.9|16909.8|16905.8|478
1611567300000|2021-01-25 09:35:00|16912.9|16908.9|16916.1|16912.1|16916.1|16912.1|16909.8|16905.8|444
1611567600000|2021-01-25 09:40:00|16912.9|16908.9|16912.9|16908.9|16916.1|16912.1|16909.8|16905.8|365
1611567900000|2021-01-25 09:45:00|16916.1|16912.1|16916.1|16912.1|16916.1|16912.1|16916.1|16912.1|273
1611568200000|2021-01-25 09:50:00|16919.2|16915.2|16912.9|16908.9|16919.2|16915.2|16912.9|16908.9|354
1611568500000|2021-01-25 09:55:00|16916.1|16912.1|16916.1|16912.1|16919.2|16915.2|16916.1|16912.1|292
1611568800000|2021-01-25 10:00:00|16919.2|16915.2|16919.2|16915.2|16922.3|16918.3|16916.1|16912.1|598
1611569100000|2021-01-25 10:05:00|16922.3|16918.3|16922.3|16918.3|16922.3|16918.3|16922.3|16918.3|322
1611569400000|2021-01-25 10:10:00|16925.4|16921.4|16919.2|16915.2|16925.4|16921.4|16919.2|16915.2|841
1611569700000|2021-01-25 10:15:00|16922.3|16918.3|16919.2|16915.2|16925.4|16921.4|16919.2|16915.2|161
1611570000000|2021-01-25 10:20:00|16916.1|16912.1|16916.1|16912.1|16916.1|16912.1|16916.1|16912.1|95
1611570300000|2021-01-25 10:25:00|16917.6|16913.6|16916.1|16912.1|16919.2|16915.2|16912.9|16908.9|915
1611570600000|2021-01-25 10:30:00|16919.2|16915.2|16919.2|16915.2|16919.2|16915.2|16916.1|16912.1|316
1611570900000|2021-01-25 10:35:00|16920.8|16916.8|16919.2|16915.2|16922.3|16918.3|16919.2|16915.2|399
1611571200000|2021-01-25 10:40:00|||||||||190
1611571500000|2021-01-25 10:45:00|16922.3|16918.3|16919.2|16915.2|16922.3|16918.3|16919.2|16915.2|113
1611571800000|2021-01-25 10:50:00|16916.1|16912.1|16916.1|16912.1|16919.2|16915.2|16916.1|16912.1|193
1611572100000|2021-01-25 10:55:00|16919.2|16915.2|16916.1|16912.1|16919.2|16915.2|16912.9|16908.9|173
1611572400000|2021-01-25 11:00:00|||||||||143
1611572700000|2021-01-25 11:05:00|16912.9|16908.9|16916.1|16912.1|16916.1|16912.1|16912.9|16908.9|238
1611573000000|2021-01-25 11:10:00|16912.9|16908.9|16916.1|16912.1|16916.1|16912.1|16912.9|16908.9|100
1611573300000|2021-01-25 11:15:00|16912.9|16908.9|16916.1|16912.1|16916.1|16912.1|16912.9|16908.9|134
1611573600000|2021-01-25 11:20:00|16914.5|16910.5|16916.1|16912.1|16916.1|16912.1|16912.9|16908.9|249
1611573900000|2021-01-25 11:25:00|||||||||35
1611574200000|2021-01-25 11:30:00|||||||||481
1611574500000|2021-01-25 11:35:00|16919.2|16915.2|16919.2|16915.2|16919.2|16915.2|16916.1|16912.1|234
1611574800000|2021-01-25 11:40:00|16922.3|16918.3|16922.3|16918.3|16922.3|16918.3|16919.2|16915.2|565
1611575100000|2021-01-25 11:45:00|16919.2|16915.2|16928.6|16924.6|16928.6|16924.6|16919.2|16915.2|607
1611575400000|2021-01-25 11:50:00|16925.4|16921.4|16925.4|16921.4|16928.6|16924.6|16922.3|16918.3|360
1611575700000|2021-01-25 11:55:00|16922.3|16918.3|16922.3|16918.3|16928.6|16924.6|16922.3|16918.3|657
1611576000000|2021-01-25 12:00:00|16925.4|16921.4|16925.4|16921.4|16928.6|16924.6|16922.3|16918.3|197
1611576300000|2021-01-25 12:05:00|16928.6|16924.6|16925.4|16921.4|16928.6|16924.6|16925.4|16921.4|268
1611576600000|2021-01-25 12:10:00|16928.6|16924.6|16925.4|16921.4|16928.6|16924.6|16925.4|16921.4|124
1611576900000|2021-01-25 12:15:00|16928.6|16924.6|16928.6|16924.6|16928.6|16924.6|16925.4|16921.4|159
1611577200000|2021-01-25 12:20:00|16925.4|16921.4|16931.7|16927.7|16931.7|16927.7|16925.4|16921.4|792
1611577500000|2021-01-25 12:25:00|16933.3|16929.3|16931.7|16927.7|16934.8|16930.8|16928.6|16924.6|1428
1611577800000|2021-01-25 12:30:00|16928.6|16924.6|16931.7|16927.7|16934.8|16930.8|16928.6|16924.6|378
1611578100000|2021-01-25 12:35:00|16934.8|16930.8|16941.1|16937.1|16944.2|16940.2|16931.7|16927.7|1204
1611578400000|2021-01-25 12:40:00|16944.2|16940.2|16944.2|16940.2|16947.3|16943.3|16944.2|16940.2|1429
1611578700000|2021-01-25 12:45:00|16947.3|16943.3|16947.3|16943.3|16950.4|16946.4|16944.2|16940.2|453
1611579000000|2021-01-25 12:50:00|16950.4|16946.4|16947.3|16943.3|16956.7|16952.7|16947.3|16943.3|1434
1611579300000|2021-01-25 12:55:00|16950.4|16946.4|16944.2|16940.2|16953.6|16949.6|16944.2|16940.2|563
1611579600000|2021-01-25 13:00:00|16947.3|16943.3|16950.4|16946.4|16950.4|16946.4|16947.3|16943.3|429
1611579900000|2021-01-25 13:05:00|16953.6|16949.6|16956.7|16952.7|16956.7|16952.7|16953.6|16949.6|701
1611580200000|2021-01-25 13:10:00|16953.6|16949.6|16956.7|16952.7|16959.8|16955.8|16953.6|16949.6|1036
1611580500000|2021-01-25 13:15:00|16953.6|16949.6|16947.3|16943.3|16956.7|16952.7|16947.3|16943.3|896
1611580800000|2021-01-25 13:20:00|16950.4|16946.4|16959.8|16955.8|16962.9|16958.9|16947.3|16943.3|1183
1611581100000|2021-01-25 13:25:00|16956.7|16952.7|16956.7|16952.7|16959.8|16955.8|16953.6|16949.6|869
1611581400000|2021-01-25 13:30:00|16955.1|16951.1|16953.6|16949.6|16956.7|16952.7|16947.3|16943.3|1288
1611581700000|2021-01-25 13:35:00|16956.7|16952.7|16950.4|16946.4|16956.7|16952.7|16947.3|16943.3|1225
1611582000000|2021-01-25 13:40:00|16947.3|16943.3|16956.7|16952.7|16956.7|16952.7|16947.3|16943.3|1280
1611582300000|2021-01-25 13:45:00|16959.8|16955.8|16952|16948|16959.8|16955.8|16952|16948|1113
1611582600000|2021-01-25 13:50:00|16953.6|16949.6|16944.2|16940.2|16953.6|16949.6|16944.2|16940.2|1716
1611582900000|2021-01-25 13:55:00|16941.1|16937.1|16950.4|16946.4|16950.4|16946.4|16941.1|16937.1|1109
1611583200000|2021-01-25 14:00:00|16953.6|16949.6|16950.4|16946.4|16956.7|16952.7|16950.4|16946.4|1141
1611583500000|2021-01-25 14:05:00|16953.6|16949.6|16953.6|16949.6|16956.7|16952.7|16950.4|16946.4|391
1611583800000|2021-01-25 14:10:00|16956.7|16952.7|16953.6|16949.6|16956.7|16952.7|16953.6|16949.6|311
1611584100000|2021-01-25 14:15:00|16950.4|16946.4|16953.6|16949.6|16956.7|16952.7|16950.4|16946.4|439
1611584400000|2021-01-25 14:20:00|16956.7|16952.7|16950.4|16946.4|16956.7|16952.7|16947.3|16943.3|510
1611584700000|2021-01-25 14:25:00|16953.6|16949.6|16950.4|16946.4|16953.6|16949.6|16950.4|16946.4|342
1611585000000|2021-01-25 14:30:00|16947.3|16943.3|16947.3|16943.3|16947.3|16943.3|16941.1|16937.1|883
1611585300000|2021-01-25 14:35:00|16948.9|16944.9|16950.4|16946.4|16953.6|16949.6|16947.3|16943.3|1640
1611585600000|2021-01-25 14:40:00|16953.6|16949.6|16953.6|16949.6|16953.6|16949.6|16950.4|16946.4|597
1611585900000|2021-01-25 14:45:00|16950.4|16946.4|16953.6|16949.6|16956.7|16952.7|16947.3|16943.3|1116
1611586200000|2021-01-25 14:50:00|16956.7|16952.7|16966.1|16962.1|16966.1|16962.1|16956.7|16952.7|2380
1611586500000|2021-01-25 14:55:00|16962.9|16958.9|16969.2|16965.2|16969.2|16965.2|16959.8|16955.8|1050
1611586800000|2021-01-25 15:00:00|16966.1|16962.1|16959.8|16955.8|16969.2|16965.2|16959.8|16955.8|923
1611587100000|2021-01-25 15:05:00|16956.7|16952.7|16956.7|16952.7|16959.8|16955.8|16956.7|16952.7|975
1611587400000|2021-01-25 15:10:00|16959.8|16955.8|16959.8|16955.8|16959.8|16955.8|16953.6|16949.6|547
1611587700000|2021-01-25 15:15:00|16962.9|16958.9|16969.2|16965.2|16969.2|16965.2|16962.9|16958.9|732
1611588000000|2021-01-25 15:20:00|16966.1|16962.1|16978.6|16974.6|16981.7|16977.7|16966.1|16962.1|4563
1611588300000|2021-01-25 15:25:00|16981.7|16977.7|16978.6|16974.6|16981.7|16977.7|16975.4|16971.4|1570
1611588600000|2021-01-25 15:30:00|16975.4|16971.4|16978.6|16974.6|16984.8|16980.8|16975.4|16971.4|843
1611588900000|2021-01-25 15:35:00|16975.4|16971.4|16975.4|16971.4|16978.6|16974.6|16975.4|16971.4|481
1611589200000|2021-01-25 15:40:00|16978.6|16974.6|16987.9|16983.9|16987.9|16983.9|16978.6|16974.6|1640
1611589500000|2021-01-25 15:45:00|16991.1|16987.1|16994.2|16990.2|16994.2|16990.2|16987.9|16983.9|566
1611589800000|2021-01-25 15:50:00|16997.3|16993.3|16994.2|16990.2|17000.4|16996.4|16991.1|16987.1|1450
1611590100000|2021-01-25 15:55:00|16997.3|16993.3|17003.6|16999.6|17003.6|16999.6|16991.1|16987.1|2927
1611590400000|2021-01-25 16:00:00|17000.4|16996.4|17003.6|16999.6|17006.7|17002.7|16997.3|16993.3|3163
1611590700000|2021-01-25 16:05:00|17006.7|17002.7|17006.7|17002.7|17012.9|17008.9|17003.6|16999.6|3249
1611591000000|2021-01-25 16:10:00|17009.8|17005.8|16997.3|16993.3|17009.8|17005.8|16997.3|16993.3|2228
1611591300000|2021-01-25 16:15:00|17000.4|16996.4|16997.3|16993.3|17006.7|17002.7|16997.3|16993.3|1119
1611591600000|2021-01-25 16:20:00|17000.4|16996.4|16997.3|16993.3|17000.4|16996.4|16994.2|16990.2|1312
1611591900000|2021-01-25 16:25:00|16994.2|16990.2|17000.4|16996.4|17000.4|16996.4|16991.1|16987.1|1072
1611592200000|2021-01-25 16:30:00|16997.3|16993.3|16997.3|16993.3|17000.4|16996.4|16997.3|16993.3|824
1611592500000|2021-01-25 16:35:00|17000.4|16996.4|17000.4|16996.4|17002|16998|16994.2|16990.2|1269
1611592800000|2021-01-25 16:40:00|16997.3|16993.3|17000.4|16996.4|17003.6|16999.6|16997.3|16993.3|563
1611593100000|2021-01-25 16:45:00|16997.3|16993.3|17000.4|16996.4|17003.6|16999.6|16997.3|16993.3|388
1611593400000|2021-01-25 16:50:00|17003.6|16999.6|17000.4|16996.4|17003.6|16999.6|16997.3|16993.3|893
1611593700000|2021-01-25 16:55:00|16997.3|16993.3|17000.4|16996.4|17003.6|16999.6|16997.3|16993.3|351
1611594000000|2021-01-25 17:00:00|16997.3|16993.3|16997.3|16993.3|16997.3|16993.3|16994.2|16990.2|591
1611594300000|2021-01-25 17:05:00|16994.2|16990.2|16997.3|16993.3|17000.4|16996.4|16994.2|16990.2|659
1611594600000|2021-01-25 17:10:00|17000.4|16996.4|17003.6|16999.6|17003.6|16999.6|17000.4|16996.4|388
1611594900000|2021-01-25 17:15:00|17006.7|17002.7|17003.6|16999.6|17009.8|17005.8|17003.6|16999.6|834
1611595200000|2021-01-25 17:20:00|17006.7|17002.7|17009.8|17005.8|17009.8|17005.8|17003.6|16999.6|931
1611595500000|2021-01-25 17:25:00|17006.7|17002.7|17003.6|16999.6|17006.7|17002.7|17000.4|16996.4|591
1611595800000|2021-01-25 17:30:00|17006.7|17002.7|17000.4|16996.4|17006.7|17002.7|17000.4|16996.4|1433
1611596100000|2021-01-25 17:35:00|17003.6|16999.6|17003.6|16999.6|17003.6|16999.6|17000.4|16996.4|417
1611596400000|2021-01-25 17:40:00|17000.4|16996.4|17000.4|16996.4|17000.4|16996.4|16997.3|16993.3|508
1611596700000|2021-01-25 17:45:00|16997.3|16993.3|16997.3|16993.3|17000.4|16996.4|16997.3|16993.3|659
1611597000000|2021-01-25 17:50:00|17000.4|16996.4|16997.3|16993.3|17000.4|16996.4|16997.3|16993.3|486
1611597300000|2021-01-25 17:55:00|17000.4|16996.4|16994.2|16990.2|17000.4|16996.4|16994.2|16990.2|408
1611597600000|2021-01-25 18:00:00|16991.1|16987.1|16991.1|16987.1|16994.2|16990.2|16987.9|16983.9|816
1611597900000|2021-01-25 18:05:00|16987.9|16983.9|16994.2|16990.2|16997.3|16993.3|16987.9|16983.9|451
1611598200000|2021-01-25 18:10:00|16991.1|16987.1|16994.2|16990.2|16994.2|16990.2|16987.9|16983.9|595
1611598500000|2021-01-25 18:15:00|16997.3|16993.3|16994.2|16990.2|16997.3|16993.3|16992.6|16988.6|274
1611598800000|2021-01-25 18:20:00|16987.9|16983.9|16984.8|16980.8|16991.1|16987.1|16984.8|16980.8|953
1611599100000|2021-01-25 18:25:00|16987.9|16983.9|16984.8|16980.8|16987.9|16983.9|16981.7|16977.7|669
1611599400000|2021-01-25 18:30:00|16987.9|16983.9|16991.1|16987.1|16991.1|16987.1|16984.8|16980.8|997
1611599700000|2021-01-25 18:35:00|16994.2|16990.2|16997.3|16993.3|16997.3|16993.3|16994.2|16990.2|787
1611600000000|2021-01-25 18:40:00|16994.2|16990.2|17000.4|16996.4|17000.4|16996.4|16994.2|16990.2|241
1611600300000|2021-01-25 18:45:00|16997.3|16993.3|17003.6|16999.6|17003.6|16999.6|16997.3|16993.3|360
1611600600000|2021-01-25 18:50:00|17000.4|16996.4|17009.8|17005.8|17009.8|17005.8|17000.4|16996.4|512
1611600900000|2021-01-25 18:55:00|17012.9|17008.9|17009.8|17005.8|17012.9|17008.9|17003.6|16999.6|589
1611601200000|2021-01-25 19:00:00|17012.9|17008.9|17012.9|17008.9|17016.1|17012.1|17009.8|17005.8|1505
1611601500000|2021-01-25 19:05:00|17016.1|17012.1|17009.8|17005.8|17016.1|17012.1|17009.8|17005.8|725
1611601800000|2021-01-25 19:10:00|17012.9|17008.9|17009.8|17005.8|17012.9|17008.9|17009.8|17005.8|593
1611602100000|2021-01-25 19:15:00|17006.7|17002.7|17009.8|17005.8|17009.8|17005.8|17003.6|16999.6|731
1611602400000|2021-01-25 19:20:00|17006.7|17002.7|17009.8|17005.8|17009.8|17005.8|17006.7|17002.7|423
1611602700000|2021-01-25 19:25:00|17006.7|17002.7|17009.8|17005.8|17009.8|17005.8|17006.7|17002.7|1198
1611603000000|2021-01-25 19:30:00|17006.7|17002.7|17012.9|17008.9|17012.9|17008.9|17006.7|17002.7|485
1611603300000|2021-01-25 19:35:00|17009.8|17005.8|17009.8|17005.8|17012.9|17008.9|17009.8|17005.8|392
1611603600000|2021-01-25 19:40:00|17006.7|17002.7|17006.7|17002.7|17006.7|17002.7|17003.6|16999.6|596
1611603900000|2021-01-25 19:45:00|17003.6|16999.6|17003.6|16999.6|17006.7|17002.7|17003.6|16999.6|532
1611604200000|2021-01-25 19:50:00|||||||||442
1611604500000|2021-01-25 19:55:00|17006.7|17002.7|16997.3|16993.3|17009.8|17005.8|16997.3|16993.3|1972
1611604800000|2021-01-25 20:00:00|17000.4|16996.4|16997.3|16993.3|17000.4|16996.4|16994.2|16990.2|1392
1611605100000|2021-01-25 20:05:00|16994.2|16990.2|16991.1|16987.1|16994.2|16990.2|16991.1|16987.1|1155
1611605400000|2021-01-25 20:10:00|16994.2|16990.2|16994.2|16990.2|16994.2|16990.2|16991.1|16987.1|323
1611605700000|2021-01-25 20:15:00|16997.3|16993.3|16994.2|16990.2|16997.3|16993.3|16994.2|16990.2|105
1611606000000|2021-01-25 20:20:00|||||||||471
1611606300000|2021-01-25 20:25:00|16997.3|16993.3|16997.3|16993.3|16997.3|16993.3|16997.3|16993.3|193
1611606600000|2021-01-25 20:30:00|17000.4|16996.4|17000.4|16996.4|17000.4|16996.4|16997.3|16993.3|603
1611606900000|2021-01-25 20:35:00|16997.3|16993.3|17003.6|16999.6|17003.6|16999.6|16997.3|16993.3|385
1611607200000|2021-01-25 20:40:00|17000.4|16996.4|16997.3|16993.3|17003.6|16999.6|16997.3|16993.3|405
1611607500000|2021-01-25 20:45:00|16994.2|16990.2|16997.3|16993.3|16997.3|16993.3|16994.2|16990.2|256
1611607800000|2021-01-25 20:50:00|16994.2|16990.2|16994.2|16990.2|16997.3|16993.3|16994.2|16990.2|918
1611608100000|2021-01-25 20:55:00|16997.3|16993.3|17009.8|17005.8|17012.9|17008.9|16997.3|16993.3|1566
1611608400000|2021-01-25 21:00:00|17006.7|17002.7|17006.7|17002.7|17009.8|17005.8|17003.6|16999.6|1362
1611608700000|2021-01-25 21:05:00|17009.8|17005.8|17012.9|17008.9|17016.1|17012.1|17009.8|17005.8|1200
1611609000000|2021-01-25 21:10:00|17011.4|17007.4|17016.1|17012.1|17016.1|17012.1|17011.4|17007.4|703
1611609300000|2021-01-25 21:15:00|17019.2|17015.2|17019.2|17015.2|17022.3|17018.3|17019.2|17015.2|242
1611609600000|2021-01-25 21:20:00|17022.3|17018.3|17019.2|17015.2|17022.3|17018.3|17019.2|17015.2|99
1611609900000|2021-01-25 21:25:00|||||||||160
1611610200000|2021-01-25 21:30:00|17016.1|17012.1|17012.9|17008.9|17016.1|17012.1|17012.9|17008.9|661
1611610500000|2021-01-25 21:35:00|||||||||168
1611610800000|2021-01-25 21:40:00|17009.8|17005.8|17009.8|17005.8|17012.9|17008.9|17009.8|17005.8|699
1611611100000|2021-01-25 21:45:00|17012.9|17008.9|17012.9|17008.9|17012.9|17008.9|17012.9|17008.9|249
1611611400000|2021-01-25 21:50:00|17009.8|17005.8|17009.8|17005.8|17012.9|17008.9|17009.8|17005.8|288
1611611700000|2021-01-25 21:55:00|17011.4|17007.4|17012.9|17008.9|17012.9|17008.9|17009.8|17005.8|642
1611615600000|2021-01-25 23:00:00|17009.8|17005.8|17003.6|16999.6|17009.8|17005.8|17003.6|16999.6|212
1611615900000|2021-01-25 23:05:00|17006.7|17002.7|17006.7|17002.7|17006.7|17002.7|17003.6|16999.6|66
1611616200000|2021-01-25 23:10:00|17003.6|16999.6|17000.4|16996.4|17003.6|16999.6|17000.4|16996.4|37
1611616500000|2021-01-25 23:15:00|||||||||7
1611616800000|2021-01-25 23:20:00|17003.6|16999.6|17000.4|16996.4|17003.6|16999.6|17000.4|16996.4|261
1611617100000|2021-01-25 23:25:00|17003.6|16999.6|17003.6|16999.6|17003.6|16999.6|17003.6|16999.6|14
1611617400000|2021-01-25 23:30:00|17000.4|16996.4|17000.4|16996.4|17003.6|16999.6|17000.4|16996.4|88
1611617700000|2021-01-25 23:35:00|16998.9|16994.9|16997.3|16993.3|17000.4|16996.4|16997.3|16993.3|163
1611618000000|2021-01-25 23:40:00|17000.4|16996.4|17000.4|16996.4|17000.4|16996.4|17000.4|16996.4|48
1611618300000|2021-01-25 23:45:00|16997.3|16993.3|16997.3|16993.3|16997.3|16993.3|16994.2|16990.2|151
1611618600000|2021-01-25 23:50:00|17000.4|16996.4|16997.3|16993.3|17000.4|16996.4|16997.3|16993.3|73
1611618900000|2021-01-25 23:55:00|16994.2|16990.2|16994.2|16990.2|16994.2|16990.2|16991.1|16987.1|481
1611619200000|2021-01-26 00:00:00|16995.8|16991.8|16994.2|16990.2|16997.3|16993.3|16994.2|16990.2|134
1611619500000|2021-01-26 00:05:00|16991.1|16987.1|16991.1|16987.1|16991.1|16987.1|16991.1|16987.1|176
1611619800000|2021-01-26 00:10:00|16987.9|16983.9|16987.9|16983.9|16991.1|16987.1|16987.9|16983.9|335
1611620100000|2021-01-26 00:15:00|16991.1|16987.1|16991.1|16987.1|16991.1|16987.1|16987.9|16983.9|207
1611620400000|2021-01-26 00:20:00|16994.2|16990.2|16994.2|16990.2|16994.2|16990.2|16991.1|16987.1|86
1611620700000|2021-01-26 00:25:00|16997.3|16993.3|16994.2|16990.2|16997.3|16993.3|16991.1|16987.1|293
1611621000000|2021-01-26 00:30:00|16991.1|16987.1|16994.2|16990.2|16994.2|16990.2|16991.1|16987.1|51
1611621300000|2021-01-26 00:35:00|16997.3|16993.3|16994.2|16990.2|16997.3|16993.3|16992.6|16988.6|132
1611621600000|2021-01-26 00:40:00|16997.3|16993.3|17000.4|16996.4|17000.4|16996.4|16997.3|16993.3|147
1611621900000|2021-01-26 00:45:00|17003.6|16999.6|17000.4|16996.4|17003.6|16999.6|17000.4|16996.4|253
1611622200000|2021-01-26 00:50:00|16998.9|16994.9|16997.3|16993.3|17000.4|16996.4|16997.3|16993.3|132
1611622500000|2021-01-26 00:55:00|16998.9|16994.9|17000.4|16996.4|17000.4|16996.4|16997.3|16993.3|10
1611622800000|2021-01-26 01:00:00|17003.6|16999.6|16991.1|16987.1|17003.6|16999.6|16991.1|16987.1|130
1611623100000|2021-01-26 01:05:00|16992.6|16988.6|16991.1|16987.1|16992.6|16988.6|16991.1|16987.1|29
1611623400000|2021-01-26 01:10:00|16994.2|16990.2|16994.2|16990.2|16994.2|16990.2|16994.2|16990.2|96
1611623700000|2021-01-26 01:15:00|||||||||78
1611624000000|2021-01-26 01:20:00|16997.3|16993.3|16997.3|16993.3|16997.3|16993.3|16997.3|16993.3|13
1611624300000|2021-01-26 01:25:00|16998.9|16994.9|17000.4|16996.4|17000.4|16996.4|16997.3|16993.3|37
1611624600000|2021-01-26 01:30:00|16997.3|16993.3|16997.3|16993.3|17000.4|16996.4|16997.3|16993.3|81
1611624900000|2021-01-26 01:35:00|||||||||119
1611625200000|2021-01-26 01:40:00|17000.4|16996.4|16997.3|16993.3|17000.4|16996.4|16997.3|16993.3|54
1611625500000|2021-01-26 01:45:00|17000.4|16996.4|16997.3|16993.3|17000.4|16996.4|16994.2|16990.2|128
1611625800000|2021-01-26 01:50:00|16994.2|16990.2|16991.1|16987.1|16994.2|16990.2|16991.1|16987.1|34
1611626100000|2021-01-26 01:55:00|16994.2|16990.2|16991.1|16987.1|16994.2|16990.2|16991.1|16987.1|87
1611626400000|2021-01-26 02:00:00|16994.2|16990.2|16994.2|16990.2|16994.2|16990.2|16991.1|16987.1|21
1611626700000|2021-01-26 02:05:00|16997.3|16993.3|16991.1|16987.1|16997.3|16993.3|16991.1|16987.1|99
1611627000000|2021-01-26 02:10:00|||||||||45
1611627300000|2021-01-26 02:15:00|||||||||34
1611627600000|2021-01-26 02:20:00|16994.2|16990.2|16991.1|16987.1|16994.2|16990.2|16991.1|16987.1|269
1611627900000|2021-01-26 02:25:00|16994.2|16990.2|16994.2|16990.2|16994.2|16990.2|16994.2|16990.2|85
1611628200000|2021-01-26 02:30:00|||||||||43
1611628500000|2021-01-26 02:35:00|||||||||38
1611628800000|2021-01-26 02:40:00|16997.3|16993.3|17000.4|16996.4|17000.4|16996.4|16997.3|16993.3|31
1611629100000|2021-01-26 02:45:00|16997.3|16993.3|16997.3|16993.3|16997.3|16993.3|16997.3|16993.3|105
1611629400000|2021-01-26 02:50:00|||||||||11
1611629700000|2021-01-26 02:55:00|||||||||15
1611630000000|2021-01-26 03:00:00|17000.4|16996.4|17000.4|16996.4|17000.4|16996.4|17000.4|16996.4|23
1611630300000|2021-01-26 03:05:00|16997.3|16993.3|16997.3|16993.3|17000.4|16996.4|16997.3|16993.3|44
1611630600000|2021-01-26 03:10:00|||||||||16
1611630900000|2021-01-26 03:15:00|||||||||73
1611631200000|2021-01-26 03:20:00|||||||||13
1611631500000|2021-01-26 03:25:00|17000.4|16996.4|17000.4|16996.4|17000.4|16996.4|17000.4|16996.4|55
1611631800000|2021-01-26 03:30:00|17003.6|16999.6|17003.6|16999.6|17003.6|16999.6|17003.6|16999.6|151
1611632100000|2021-01-26 03:35:00|||||||||79
1611632400000|2021-01-26 03:40:00|17006.7|17002.7|17006.7|17002.7|17006.7|17002.7|17006.7|17002.7|258
1611632700000|2021-01-26 03:45:00|||||||||20
1611633000000|2021-01-26 03:50:00|17003.6|16999.6|17006.7|17002.7|17006.7|17002.7|17003.6|16999.6|1840
1611633300000|2021-01-26 03:55:00|17003.6|16999.6|17003.6|16999.6|17003.6|16999.6|17003.6|16999.6|201
1611633600000|2021-01-26 04:00:00|||||||||48
1611633900000|2021-01-26 04:05:00|||||||||152
1611634200000|2021-01-26 04:10:00|||||||||3
1611634500000|2021-01-26 04:15:00|||||||||3
1611634800000|2021-01-26 04:20:00|17000.4|16996.4|17003.6|16999.6|17003.6|16999.6|17000.4|16996.4|98
1611635100000|2021-01-26 04:25:00|17005.1|17001.1|17006.7|17002.7|17006.7|17002.7|17003.6|16999.6|372
1611635400000|2021-01-26 04:30:00|17009.8|17005.8|17009.8|17005.8|17009.8|17005.8|17006.7|17002.7|225
1611635700000|2021-01-26 04:35:00|17012.9|17008.9|17012.9|17008.9|17012.9|17008.9|17012.9|17008.9|73
1611636000000|2021-01-26 04:40:00|17009.8|17005.8|17012.9|17008.9|17012.9|17008.9|17009.8|17005.8|80
1611636300000|2021-01-26 04:45:00|17009.8|17005.8|17006.7|17002.7|17009.8|17005.8|17006.7|17002.7|42
1611636600000|2021-01-26 04:50:00|17003.6|16999.6|17009.8|17005.8|17009.8|17005.8|17003.6|16999.6|45
1611636900000|2021-01-26 04:55:00|||||||||12
1611637200000|2021-01-26 05:00:00|||||||||10
1611637500000|2021-01-26 05:05:00|||||||||1
1611637800000|2021-01-26 05:10:00|17006.7|17002.7|17003.6|16999.6|17006.7|17002.7|17003.6|16999.6|40
1611638100000|2021-01-26 05:15:00|17006.7|17002.7|17006.7|17002.7|17006.7|17002.7|17003.6|16999.6|25
1611638700000|2021-01-26 05:25:00|||||||||2
1611639000000|2021-01-26 05:30:00|17009.8|17005.8|17006.7|17002.7|17009.8|17005.8|17006.7|17002.7|192
1611639300000|2021-01-26 05:35:00|||||||||1
1611639600000|2021-01-26 05:40:00|17009.8|17005.8|17009.8|17005.8|17009.8|17005.8|17009.8|17005.8|41
1611639900000|2021-01-26 05:45:00|||||||||2
1611640200000|2021-01-26 05:50:00|||||||||16
1611640500000|2021-01-26 05:55:00|17012.9|17008.9|17016.1|17012.1|17019.2|17015.2|17012.9|17008.9|144
1611640800000|2021-01-26 06:00:00|17019.2|17015.2|17022.3|17018.3|17022.3|17018.3|17016.1|17012.1|429
1611641100000|2021-01-26 06:05:00|17019.2|17015.2|17022.3|17018.3|17022.3|17018.3|17019.2|17015.2|170
1611641400000|2021-01-26 06:10:00|17019.2|17015.2|17022.3|17018.3|17022.3|17018.3|17019.2|17015.2|101
1611641700000|2021-01-26 06:15:00|17019.2|17015.2|17019.2|17015.2|17019.2|17015.2|17016.1|17012.1|208
1611642000000|2021-01-26 06:20:00|17016.1|17012.1|17019.2|17015.2|17019.2|17015.2|17016.1|17012.1|101
1611642300000|2021-01-26 06:25:00|||||||||13
1611642600000|2021-01-26 06:30:00|17022.3|17018.3|17022.3|17018.3|17022.3|17018.3|17022.3|17018.3|255
1611642900000|2021-01-26 06:35:00|17023.9|17019.9|17025.4|17021.4|17025.4|17021.4|17022.3|17018.3|376
1611643200000|2021-01-26 06:40:00|17022.3|17018.3|17025.4|17021.4|17025.4|17021.4|17022.3|17018.3|396
1611643500000|2021-01-26 06:45:00|17022.3|17018.3|17022.3|17018.3|17022.3|17018.3|17022.3|17018.3|78
1611643800000|2021-01-26 06:50:00|||||||||98
1611644100000|2021-01-26 06:55:00|||||||||61
1611644400000|2021-01-26 07:00:00|17019.2|17015.2|17016.1|17012.1|17019.2|17015.2|17012.9|17008.9|287
1611644700000|2021-01-26 07:05:00|17019.2|17015.2|17019.2|17015.2|17019.2|17015.2|17019.2|17015.2|88
1611645000000|2021-01-26 07:10:00|17022.3|17018.3|17022.3|17018.3|17022.3|17018.3|17019.2|17015.2|216
1611645300000|2021-01-26 07:15:00|17019.2|17015.2|17016.1|17012.1|17022.3|17018.3|17016.1|17012.1|312
1611645600000|2021-01-26 07:20:00|||||||||57
1611645900000|2021-01-26 07:25:00|17019.2|17015.2|17019.2|17015.2|17019.2|17015.2|17019.2|17015.2|33
1611646200000|2021-01-26 07:30:00|17022.3|17018.3|17025.4|17021.4|17025.4|17021.4|17019.2|17015.2|251
1611646500000|2021-01-26 07:35:00|17028.6|17024.6|17028.6|17024.6|17028.6|17024.6|17025.4|17021.4|539
1611646800000|2021-01-26 07:40:00|17025.4|17021.4|17025.4|17021.4|17025.4|17021.4|17022.3|17018.3|493
1611647100000|2021-01-26 07:45:00|17022.3|17018.3|17022.3|17018.3|17022.3|17018.3|17022.3|17018.3|241
1611647400000|2021-01-26 07:50:00|||||||||100
1611647700000|2021-01-26 07:55:00|||||||||99
1611648000000|2021-01-26 08:00:00|17019.2|17015.2|17016.1|17012.1|17019.2|17015.2|17016.1|17012.1|540
1611648300000|2021-01-26 08:05:00|17012.9|17008.9|17006.7|17002.7|17012.9|17008.9|17006.7|17002.7|403
1611648600000|2021-01-26 08:10:00|17003.6|16999.6|17003.6|16999.6|17006.7|17002.7|17003.6|16999.6|292
1611648900000|2021-01-26 08:15:00|17000.4|16996.4|17006.7|17002.7|17006.7|17002.7|16997.3|16993.3|690
1611649200000|2021-01-26 08:20:00|17003.6|16999.6|17006.7|17002.7|17006.7|17002.7|17000.4|16996.4|207
1611649500000|2021-01-26 08:25:00|17009.8|17005.8|17006.7|17002.7|17009.8|17005.8|17003.6|16999.6|136
1611649800000|2021-01-26 08:30:00|17003.6|16999.6|17000.4|16996.4|17003.6|16999.6|16997.3|16993.3|285
1611650100000|2021-01-26 08:35:00|16997.3|16993.3|16994.2|16990.2|17000.4|16996.4|16994.2|16990.2|338
1611650400000|2021-01-26 08:40:00|16991.1|16987.1|16994.2|16990.2|16997.3|16993.3|16991.1|16987.1|432
1611650700000|2021-01-26 08:45:00|16991.1|16987.1|16984.8|16980.8|16994.2|16990.2|16984.8|16980.8|624
1611651000000|2021-01-26 08:50:00|16987.9|16983.9|16984.8|16980.8|16987.9|16983.9|16981.7|16977.7|938
1611651300000|2021-01-26 08:55:00|16987.9|16983.9|16984.8|16980.8|16987.9|16983.9|16984.8|16980.8|202
1611651600000|2021-01-26 09:00:00|16981.7|16977.7|16981.7|16977.7|16984.8|16980.8|16981.7|16977.7|458
1611651900000|2021-01-26 09:05:00|16978.6|16974.6|16981.7|16977.7|16981.7|16977.7|16975.4|16971.4|841
1611652200000|2021-01-26 09:10:00|16983.3|16979.3|16984.8|16980.8|16984.8|16980.8|16981.7|16977.7|146
1611652500000|2021-01-26 09:15:00|16981.7|16977.7|16981.7|16977.7|16981.7|16977.7|16978.6|16974.6|76
1611652800000|2021-01-26 09:20:00|16978.6|16974.6|16978.6|16974.6|16981.7|16977.7|16975.4|16971.4|164
1611653100000|2021-01-26 09:25:00|16975.4|16971.4|16978.6|16974.6|16978.6|16974.6|16975.4|16971.4|413
1611653400000|2021-01-26 09:30:00|16975.4|16971.4|16975.4|16971.4|16978.6|16974.6|16975.4|16971.4|269
1611653700000|2021-01-26 09:35:00|16978.6|16974.6|16981.7|16977.7|16981.7|16977.7|16978.6|16974.6|83
1611654000000|2021-01-26 09:40:00|16978.6|16974.6|16978.6|16974.6|16981.7|16977.7|16978.6|16974.6|260
1611654300000|2021-01-26 09:45:00|16981.7|16977.7|16978.6|16974.6|16981.7|16977.7|16978.6|16974.6|167
1611654600000|2021-01-26 09:50:00|16981.7|16977.7|16981.7|16977.7|16981.7|16977.7|16978.6|16974.6|257
1611654900000|2021-01-26 09:55:00|16978.6|16974.6|16978.6|16974.6|16981.7|16977.7|16978.6|16974.6|131
1611655200000|2021-01-26 10:00:00|16981.7|16977.7|16981.7|16977.7|16984.8|16980.8|16978.6|16974.6|268
1611655500000|2021-01-26 10:05:00|16984.8|16980.8|16984.8|16980.8|16984.8|16980.8|16981.7|16977.7|164
1611655800000|2021-01-26 10:10:00|16981.7|16977.7|16981.7|16977.7|16984.8|16980.8|16978.6|16974.6|355
1611656100000|2021-01-26 10:15:00|16984.8|16980.8|16981.7|16977.7|16984.8|16980.8|16981.7|16977.7|226
1611656400000|2021-01-26 10:20:00|||||||||77
1611656700000|2021-01-26 10:25:00|16984.8|16980.8|16984.8|16980.8|16984.8|16980.8|16981.7|16977.7|60
1611657000000|2021-01-26 10:30:00|||||||||13
1611657300000|2021-01-26 10:35:00|16987.9|16983.9|16984.8|16980.8|16987.9|16983.9|16984.8|16980.8|66
1611657600000|2021-01-26 10:40:00|16987.9|16983.9|16987.9|16983.9|16987.9|16983.9|16987.9|16983.9|178
1611657900000|2021-01-26 10:45:00|16991.1|16987.1|16987.9|16983.9|16991.1|16987.1|16987.9|16983.9|342
1611658200000|2021-01-26 10:50:00|16984.8|16980.8|16984.8|16980.8|16984.8|16980.8|16984.8|16980.8|189
1611658500000|2021-01-26 10:55:00|16981.7|16977.7|16984.8|16980.8|16984.8|16980.8|16981.7|16977.7|307
1611658800000|2021-01-26 11:00:00|16981.7|16977.7|16984.8|16980.8|16984.8|16980.8|16981.7|16977.7|212
1611659100000|2021-01-26 11:05:00|16981.7|16977.7|16981.7|16977.7|16981.7|16977.7|16978.6|16974.6|237
1611659400000|2021-01-26 11:10:00|16978.6|16974.6|16978.6|16974.6|16981.7|16977.7|16978.6|16974.6|216
1611659700000|2021-01-26 11:15:00|16981.7|16977.7|16978.6|16974.6|16981.7|16977.7|16978.6|16974.6|708
1611660000000|2021-01-26 11:20:00|16975.4|16971.4|16972.3|16968.3|16978.6|16974.6|16969.2|16965.2|1192
1611660300000|2021-01-26 11:25:00|16969.2|16965.2|16972.3|16968.3|16972.3|16968.3|16969.2|16965.2|816
1611660600000|2021-01-26 11:30:00|16969.2|16965.2|16972.3|16968.3|16972.3|16968.3|16969.2|16965.2|274
1611660900000|2021-01-26 11:35:00|16969.2|16965.2|16972.3|16968.3|16975.4|16971.4|16969.2|16965.2|713
1611661200000|2021-01-26 11:40:00|16975.4|16971.4|16975.4|16971.4|16975.4|16971.4|16972.3|16968.3|239
1611661500000|2021-01-26 11:45:00|16972.3|16968.3|16972.3|16968.3|16975.4|16971.4|16972.3|16968.3|312
1611661800000|2021-01-26 11:50:00|16969.2|16965.2|16969.2|16965.2|16972.3|16968.3|16969.2|16965.2|304
1611662100000|2021-01-26 11:55:00|16972.3|16968.3|16972.3|16968.3|16975.4|16971.4|16972.3|16968.3|155
1611662400000|2021-01-26 12:00:00|16973.9|16969.9|16972.3|16968.3|16973.9|16969.9|16969.2|16965.2|290
1611662700000|2021-01-26 12:05:00|16969.2|16965.2|16969.2|16965.2|16969.2|16965.2|16966.1|16962.1|405
1611663000000|2021-01-26 12:10:00|16972.3|16968.3|16975.4|16971.4|16975.4|16971.4|16972.3|16968.3|223
1611663300000|2021-01-26 12:15:00|16973.9|16969.9|16981.7|16977.7|16981.7|16977.7|16973.9|16969.9|235
1611663600000|2021-01-26 12:20:00|16978.6|16974.6|16978.6|16974.6|16981.7|16977.7|16978.6|16974.6|761
1611663900000|2021-01-26 12:25:00|16981.7|16977.7|16978.6|16974.6|16981.7|16977.7|16978.6|16974.6|409
1611664200000|2021-01-26 12:30:00|16981.7|16977.7|16978.6|16974.6|16981.7|16977.7|16978.6|16974.6|155
1611664500000|2021-01-26 12:35:00|||||||||153
1611664800000|2021-01-26 12:40:00|16981.7|16977.7|16978.6|16974.6|16981.7|16977.7|16978.6|16974.6|161
1611665100000|2021-01-26 12:45:00|16980.1|16976.1|16978.6|16974.6|16984.8|16980.8|16978.6|16974.6|428
1611665400000|2021-01-26 12:50:00|16981.7|16977.7|16981.7|16977.7|16981.7|16977.7|16978.6|16974.6|302
1611665700000|2021-01-26 12:55:00|16978.6|16974.6|16981.7|16977.7|16981.7|16977.7|16978.6|16974.6|435
1611666000000|2021-01-26 13:00:00|16980.1|16976.1|16984.8|16980.8|16987.9|16983.9|16980.1|16976.1|266
1611666300000|2021-01-26 13:05:00|16987.9|16983.9|16987.9|16983.9|16987.9|16983.9|16984.8|16980.8|414
1611666600000|2021-01-26 13:10:00|16991.1|16987.1|16991.1|16987.1|16991.1|16987.1|16987.9|16983.9|629
1611666900000|2021-01-26 13:15:00|16987.9|16983.9|16984.8|16980.8|16991.1|16987.1|16984.8|16980.8|257
1611667200000|2021-01-26 13:20:00|16987.9|16983.9|16984.8|16980.8|16987.9|16983.9|16978.6|16974.6|986
1611667500000|2021-01-26 13:25:00|16987.9|16983.9|17000.4|16996.4|17000.4|16996.4|16987.9|16983.9|1634
1611667800000|2021-01-26 13:30:00|16997.3|16993.3|16997.3|16993.3|17003.6|16999.6|16997.3|16993.3|939
1611668100000|2021-01-26 13:35:00|17000.4|16996.4|17000.4|16996.4|17003.6|16999.6|16997.3|16993.3|778
1611668400000|2021-01-26 13:40:00|16997.3|16993.3|16994.2|16990.2|16997.3|16993.3|16991.1|16987.1|363
1611668700000|2021-01-26 13:45:00|16991.1|16987.1|17000.4|16996.4|17003.6|16999.6|16991.1|16987.1|925
1611669000000|2021-01-26 13:50:00|16997.3|16993.3|16994.2|16990.2|17000.4|16996.4|16991.1|16987.1|438
1611669300000|2021-01-26 13:55:00|16997.3|16993.3|16987.9|16983.9|16997.3|16993.3|16987.9|16983.9|550
1611669600000|2021-01-26 14:00:00|16984.8|16980.8|16984.8|16980.8|16994.2|16990.2|16984.8|16980.8|716
1611669900000|2021-01-26 14:05:00|16987.9|16983.9|16981.7|16977.7|16987.9|16983.9|16981.7|16977.7|869
1611670200000|2021-01-26 14:10:00|16978.6|16974.6|16981.7|16977.7|16981.7|16977.7|16978.6|16974.6|796
1611670500000|2021-01-26 14:15:00|16984.8|16980.8|16981.7|16977.7|16984.8|16980.8|16978.6|16974.6|505
1611670800000|2021-01-26 14:20:00|16978.6|16974.6|16975.4|16971.4|16978.6|16974.6|16972.3|16968.3|436
1611671100000|2021-01-26 14:25:00|16972.3|16968.3|16981.7|16977.7|16981.7|16977.7|16972.3|16968.3|907
1611671400000|2021-01-26 14:30:00|16978.6|16974.6|16978.6|16974.6|16981.7|16977.7|16969.2|16965.2|687
1611671700000|2021-01-26 14:35:00|16975.4|16971.4|16987.9|16983.9|16991.1|16987.1|16975.4|16971.4|1927
1611672000000|2021-01-26 14:40:00|16991.1|16987.1|16994.2|16990.2|16997.3|16993.3|16987.9|16983.9|692
1611672300000|2021-01-26 14:45:00|16991.1|16987.1|16994.2|16990.2|16997.3|16993.3|16991.1|16987.1|1150
1611672600000|2021-01-26 14:50:00|16997.3|16993.3|17009.8|17005.8|17009.8|17005.8|16994.2|16990.2|805
1611672900000|2021-01-26 14:55:00|17006.7|17002.7|17003.6|16999.6|17009.8|17005.8|17003.6|16999.6|267
1611673200000|2021-01-26 15:00:00|17006.7|17002.7|17003.6|16999.6|17006.7|17002.7|17000.4|16996.4|929
1611673500000|2021-01-26 15:05:00|17006.7|17002.7|17009.8|17005.8|17012.9|17008.9|17000.4|16996.4|1132
1611673800000|2021-01-26 15:10:00|17012.9|17008.9|17012.9|17008.9|17016.1|17012.1|17009.8|17005.8|1533
1611674100000|2021-01-26 15:15:00|17009.8|17005.8|17006.7|17002.7|17012.9|17008.9|17006.7|17002.7|1612
1611674400000|2021-01-26 15:20:00|17003.6|16999.6|16994.2|16990.2|17006.7|17002.7|16994.2|16990.2|2283
1611674700000|2021-01-26 15:25:00|16997.3|16993.3|16994.2|16990.2|16997.3|16993.3|16994.2|16990.2|2668
1611675000000|2021-01-26 15:30:00|16991.1|16987.1|16991.1|16987.1|16994.2|16990.2|16984.8|16980.8|2754
1611675300000|2021-01-26 15:35:00|16987.9|16983.9|16987.9|16983.9|16997.3|16993.3|16987.9|16983.9|2709
1611675600000|2021-01-26 15:40:00|16984.8|16980.8|16987.9|16983.9|16987.9|16983.9|16984.8|16980.8|1378
1611675900000|2021-01-26 15:45:00|16984.8|16980.8|16987.9|16983.9|16991.1|16987.1|16984.8|16980.8|1075
1611676200000|2021-01-26 15:50:00|16991.1|16987.1|16991.1|16987.1|16994.2|16990.2|16987.9|16983.9|1116
1611676500000|2021-01-26 15:55:00|16994.2|16990.2|16994.2|16990.2|16994.2|16990.2|16991.1|16987.1|1308
1611676800000|2021-01-26 16:00:00|16991.1|16987.1|16991.1|16987.1|16994.2|16990.2|16991.1|16987.1|1152
1611677100000|2021-01-26 16:05:00|16994.2|16990.2|16994.2|16990.2|16997.3|16993.3|16994.2|16990.2|845
1611677400000|2021-01-26 16:10:00|16997.3|16993.3|16991.1|16987.1|16997.3|16993.3|16991.1|16987.1|751
1611677700000|2021-01-26 16:15:00|16994.2|16990.2|16991.1|16987.1|16994.2|16990.2|16991.1|16987.1|381
1611678000000|2021-01-26 16:20:00|16994.2|16990.2|16994.2|16990.2|16994.2|16990.2|16991.1|16987.1|493
1611678300000|2021-01-26 16:25:00|16991.1|16987.1|16991.1|16987.1|16994.2|16990.2|16984.8|16980.8|1051
1611678600000|2021-01-26 16:30:00|16994.2|16990.2|16991.1|16987.1|16994.2|16990.2|16991.1|16987.1|583
1611678900000|2021-01-26 16:35:00|16994.2|16990.2|16997.3|16993.3|16997.3|16993.3|16994.2|16990.2|927
1611679200000|2021-01-26 16:40:00|16994.2|16990.2|16997.3|16993.3|16997.3|16993.3|16994.2|16990.2|537
1611679500000|2021-01-26 16:45:00|16994.2|16990.2|17003.6|16999.6|17003.6|16999.6|16994.2|16990.2|631
1611679800000|2021-01-26 16:50:00|17000.4|16996.4|17012.9|17008.9|17012.9|17008.9|17000.4|16996.4|1370
1611680100000|2021-01-26 16:55:00|17009.8|17005.8|17006.7|17002.7|17012.9|17008.9|17003.6|16999.6|1226
1611680400000|2021-01-26 17:00:00|17009.8|17005.8|17003.6|16999.6|17009.8|17005.8|17003.6|16999.6|421
1611680700000|2021-01-26 17:05:00|17006.7|17002.7|17006.7|17002.7|17006.7|17002.7|17003.6|16999.6|600
1611681000000|2021-01-26 17:10:00|17008.3|17004.3|17003.6|16999.6|17009.8|17005.8|17000.4|16996.4|1666
1611681300000|2021-01-26 17:15:00|17006.7|17002.7|16997.3|16993.3|17006.7|17002.7|16997.3|16993.3|4187
1611681600000|2021-01-26 17:20:00|16994.2|16990.2|16994.2|16990.2|16994.2|16990.2|16994.2|16990.2|281
1611681900000|2021-01-26 17:25:00|16991.1|16987.1|16991.1|16987.1|16994.2|16990.2|16987.9|16983.9|721
1611682200000|2021-01-26 17:30:00|16994.2|16990.2|16991.1|16987.1|16994.2|16990.2|16991.1|16987.1|482
1611682500000|2021-01-26 17:35:00|16994.2|16990.2|16991.1|16987.1|16994.2|16990.2|16991.1|16987.1|519
1611682800000|2021-01-26 17:40:00|16994.2|16990.2|16994.2|16990.2|16994.2|16990.2|16991.1|16987.1|521
1611683100000|2021-01-26 17:45:00|16991.1|16987.1|16987.9|16983.9|16994.2|16990.2|16987.9|16983.9|558
1611683400000|2021-01-26 17:50:00|16984.8|16980.8|16987.9|16983.9|16991.1|16987.1|16984.8|16980.8|831
1611683700000|2021-01-26 17:55:00|16984.8|16980.8|16987.9|16983.9|16987.9|16983.9|16984.8|16980.8|621
1611684000000|2021-01-26 18:00:00|16986.4|16982.4|16984.8|16980.8|16987.9|16983.9|16981.7|16977.7|806
1611684300000|2021-01-26 18:05:00|16987.9|16983.9|16987.9|16983.9|16987.9|16983.9|16984.8|16980.8|489
1611684600000|2021-01-26 18:10:00|16991.1|16987.1|16987.9|16983.9|16991.1|16987.1|16987.9|16983.9|742
1611684900000|2021-01-26 18:15:00|16984.8|16980.8|16981.7|16977.7|16984.8|16980.8|16981.7|16977.7|463
1611685200000|2021-01-26 18:20:00|16984.8|16980.8|16987.9|16983.9|16987.9|16983.9|16981.7|16977.7|695
1611685500000|2021-01-26 18:25:00|16984.8|16980.8|16987.9|16983.9|16987.9|16983.9|16984.8|16980.8|190
1611685800000|2021-01-26 18:30:00|16991.1|16987.1|16991.1|16987.1|16991.1|16987.1|16987.9|16983.9|174
1611686100000|2021-01-26 18:35:00|16987.9|16983.9|16991.1|16987.1|16994.2|16990.2|16987.9|16983.9|823
1611686400000|2021-01-26 18:40:00|16994.2|16990.2|16991.1|16987.1|16994.2|16990.2|16991.1|16987.1|303
1611686700000|2021-01-26 18:45:00|16994.2|16990.2|16994.2|16990.2|16994.2|16990.2|16991.1|16987.1|139
1611687000000|2021-01-26 18:50:00|16997.3|16993.3|16994.2|16990.2|16997.3|16993.3|16994.2|16990.2|267
1611687300000|2021-01-26 18:55:00|16997.3|16993.3|16994.2|16990.2|16997.3|16993.3|16994.2|16990.2|339
1611687600000|2021-01-26 19:00:00|16997.3|16993.3|16994.2|16990.2|16997.3|16993.3|16991.1|16987.1|1091
1611687900000|2021-01-26 19:05:00|16997.3|16993.3|16997.3|16993.3|16997.3|16993.3|16994.2|16990.2|366
1611688200000|2021-01-26 19:10:00|16995.8|16991.8|16994.2|16990.2|16997.3|16993.3|16991.1|16987.1|522
1611688500000|2021-01-26 19:15:00|16991.1|16987.1|16991.1|16987.1|16994.2|16990.2|16991.1|16987.1|214
1611688800000|2021-01-26 19:20:00|16987.9|16983.9|16987.9|16983.9|16991.1|16987.1|16987.9|16983.9|130
1611689100000|2021-01-26 19:25:00|16984.8|16980.8|16984.8|16980.8|16987.9|16983.9|16984.8|16980.8|548
1611689400000|2021-01-26 19:30:00|16981.7|16977.7|16978.6|16974.6|16984.8|16980.8|16978.6|16974.6|500
1611689700000|2021-01-26 19:35:00|16981.7|16977.7|16981.7|16977.7|16984.8|16980.8|16981.7|16977.7|384
1611690000000|2021-01-26 19:40:00|16984.8|16980.8|16987.9|16983.9|16991.1|16987.1|16984.8|16980.8|901
1611690300000|2021-01-26 19:45:00|16984.8|16980.8|16987.9|16983.9|16987.9|16983.9|16984.8|16980.8|739
1611690600000|2021-01-26 19:50:00|16991.1|16987.1|16994.2|16990.2|16994.2|16990.2|16987.9|16983.9|691
1611690900000|2021-01-26 19:55:00|16991.1|16987.1|16991.1|16987.1|16994.2|16990.2|16987.9|16983.9|1078
1611691200000|2021-01-26 20:00:00|16987.9|16983.9|16991.1|16987.1|16991.1|16987.1|16987.9|16983.9|945
1611691500000|2021-01-26 20:05:00|16994.2|16990.2|16997.3|16993.3|16997.3|16993.3|16994.2|16990.2|256
1611691800000|2021-01-26 20:10:00|||||||||30
1611692100000|2021-01-26 20:15:00|16994.2|16990.2|16994.2|16990.2|16997.3|16993.3|16994.2|16990.2|449
1611692400000|2021-01-26 20:20:00|16997.3|16993.3|16997.3|16993.3|16997.3|16993.3|16994.2|16990.2|235
1611692700000|2021-01-26 20:25:00|||||||||200
1611693000000|2021-01-26 20:30:00|17000.4|16996.4|17000.4|16996.4|17003.6|16999.6|17000.4|16996.4|1068
1611693300000|2021-01-26 20:35:00|16997.3|16993.3|16997.3|16993.3|17000.4|16996.4|16994.2|16990.2|666
1611693600000|2021-01-26 20:40:00|17000.4|16996.4|17000.4|16996.4|17003.6|16999.6|16997.3|16993.3|383
1611693900000|2021-01-26 20:45:00|16997.3|16993.3|17000.4|16996.4|17000.4|16996.4|16997.3|16993.3|312
1611694200000|2021-01-26 20:50:00|16997.3|16993.3|17003.6|16999.6|17003.6|16999.6|16997.3|16993.3|366
1611694500000|2021-01-26 20:55:00|17000.4|16996.4|16997.3|16993.3|17000.4|16996.4|16994.2|16990.2|1073
1611694800000|2021-01-26 21:00:00|17000.4|16996.4|16994.2|16990.2|17000.4|16996.4|16991.1|16987.1|1107
1611695100000|2021-01-26 21:05:00|16997.3|16993.3|17000.4|16996.4|17000.4|16996.4|16994.2|16990.2|452
1611695400000|2021-01-26 21:10:00|17003.6|16999.6|17003.6|16999.6|17006.7|17002.7|17003.6|16999.6|808
1611695700000|2021-01-26 21:15:00|17002|16998|17003.6|16999.6|17006.7|17002.7|17000.4|16996.4|431
1611696000000|2021-01-26 21:20:00|17006.7|17002.7|17003.6|16999.6|17006.7|17002.7|17003.6|16999.6|216
1611696300000|2021-01-26 21:25:00|17006.7|17002.7|17006.7|17002.7|17006.7|17002.7|17006.7|17002.7|555
1611696600000|2021-01-26 21:30:00|17003.6|16999.6|17009.8|17005.8|17009.8|17005.8|17003.6|16999.6|601
1611696900000|2021-01-26 21:35:00|17006.7|17002.7|17003.6|16999.6|17009.8|17005.8|17003.6|16999.6|993
1611697200000|2021-01-26 21:40:00|17006.7|17002.7|17009.8|17005.8|17009.8|17005.8|17003.6|16999.6|892
1611697500000|2021-01-26 21:45:00|17006.7|17002.7|17003.6|16999.6|17009.8|17005.8|17003.6|16999.6|458
1611697800000|2021-01-26 21:50:00|17006.7|17002.7|17006.7|17002.7|17006.7|17002.7|17003.6|16999.6|634
1611698100000|2021-01-26 21:55:00|17003.6|16999.6|17003.6|16999.6|17006.7|17002.7|17003.6|16999.6|475
1611702000000|2021-01-26 23:00:00|17000.4|16996.4|17000.4|16996.4|17000.4|16996.4|16997.3|16993.3|203
1611702300000|2021-01-26 23:05:00|17002|16998|17002|16998|17003.6|16999.6|17000.4|16996.4|148
1611702600000|2021-01-26 23:10:00|17003.6|16999.6|17000.4|16996.4|17003.6|16999.6|17000.4|16996.4|25
1611702900000|2021-01-26 23:15:00|16997.3|16993.3|16997.3|16993.3|17000.4|16996.4|16997.3|16993.3|113
1611703200000|2021-01-26 23:20:00|17000.4|16996.4|16997.3|16993.3|17000.4|16996.4|16997.3|16993.3|123
1611703500000|2021-01-26 23:25:00|17000.4|16996.4|16997.3|16993.3|17000.4|16996.4|16997.3|16993.3|74
1611703800000|2021-01-26 23:30:00|17000.4|16996.4|17000.4|16996.4|17000.4|16996.4|17000.4|16996.4|23
1611704100000|2021-01-26 23:35:00|16997.3|16993.3|16991.1|16987.1|16997.3|16993.3|16991.1|16987.1|166
1611704400000|2021-01-26 23:40:00|16994.2|16990.2|16994.2|16990.2|16994.2|16990.2|16994.2|16990.2|621
1611704700000|2021-01-26 23:45:00|16991.1|16987.1|16994.2|16990.2|16994.2|16990.2|16991.1|16987.1|104
1611705000000|2021-01-26 23:50:00|16991.1|16987.1|16994.2|16990.2|16994.2|16990.2|16991.1|16987.1|52
1611705300000|2021-01-26 23:55:00|16991.1|16987.1|16991.1|16987.1|16994.2|16990.2|16991.1|16987.1|72
1611705600000|2021-01-27 00:00:00|16994.2|16990.2|16991.1|16987.1|16994.2|16990.2|16991.1|16987.1|55
1611705900000|2021-01-27 00:05:00|16992.6|16988.6|16994.2|16990.2|16994.2|16990.2|16991.1|16987.1|209
1611706200000|2021-01-27 00:10:00|16991.1|16987.1|16994.2|16990.2|16994.2|16990.2|16991.1|16987.1|19
1611706500000|2021-01-27 00:15:00|16991.1|16987.1|16987.9|16983.9|16994.2|16990.2|16987.9|16983.9|89
1611706800000|2021-01-27 00:20:00|16984.8|16980.8|16987.9|16983.9|16991.1|16987.1|16984.8|16980.8|211
1611707100000|2021-01-27 00:25:00|16984.8|16980.8|16986.4|16982.4|16987.9|16983.9|16984.8|16980.8|123
1611707400000|2021-01-27 00:30:00|16987.9|16983.9|16984.8|16980.8|16987.9|16983.9|16975.4|16971.4|588
1611707700000|2021-01-27 00:35:00|16987.9|16983.9|16987.9|16983.9|16987.9|16983.9|16984.8|16980.8|184
1611708000000|2021-01-27 00:40:00|||||||||12
1611708300000|2021-01-27 00:45:00|16984.8|16980.8|16984.8|16980.8|16987.9|16983.9|16984.8|16980.8|138
1611708600000|2021-01-27 00:50:00|16986.4|16982.4|16984.8|16980.8|16987.9|16983.9|16981.7|16977.7|104
1611708900000|2021-01-27 00:55:00|16986.4|16982.4|16981.7|16977.7|16987.9|16983.9|16981.7|16977.7|52
1611709200000|2021-01-27 01:00:00|16984.8|16980.8|16984.8|16980.8|16984.8|16980.8|16981.7|16977.7|102
1611709500000|2021-01-27 01:05:00|16987.9|16983.9|16987.9|16983.9|16987.9|16983.9|16987.9|16983.9|112
1611709800000|2021-01-27 01:10:00|16991.1|16987.1|16987.9|16983.9|16991.1|16987.1|16987.9|16983.9|175
1611710100000|2021-01-27 01:15:00|16984.8|16980.8|16984.8|16980.8|16986.4|16982.4|16984.8|16980.8|496
1611710400000|2021-01-27 01:20:00|16987.9|16983.9|16984.8|16980.8|16987.9|16983.9|16984.8|16980.8|71
1611710700000|2021-01-27 01:25:00|16981.7|16977.7|16981.7|16977.7|16981.7|16977.7|16981.7|16977.7|39
1611711000000|2021-01-27 01:30:00|16984.8|16980.8|16981.7|16977.7|16984.8|16980.8|16981.7|16977.7|49
1611711300000|2021-01-27 01:35:00|16984.8|16980.8|16984.8|16980.8|16984.8|16980.8|16984.8|16980.8|42
1611711600000|2021-01-27 01:40:00|||||||||24
1611711900000|2021-01-27 01:45:00|16987.9|16983.9|16987.9|16983.9|16987.9|16983.9|16987.9|16983.9|15
1611712200000|2021-01-27 01:50:00|16991.1|16987.1|16991.1|16987.1|16991.1|16987.1|16991.1|16987.1|35
1611712500000|2021-01-27 01:55:00|16992.6|16988.6|16992.6|16988.6|16992.6|16988.6|16992.6|16988.6|13
1611712800000|2021-01-27 02:00:00|16994.2|16990.2|16997.3|16993.3|16997.3|16993.3|16992.6|16988.6|43
1611713100000|2021-01-27 02:05:00|||||||||5
1611713400000|2021-01-27 02:10:00|||||||||48
1611713700000|2021-01-27 02:15:00|||||||||33
1611714000000|2021-01-27 02:20:00|16994.2|16990.2|16994.2|16990.2|16994.2|16990.2|16994.2|16990.2|116
1611714300000|2021-01-27 02:25:00|16997.3|16993.3|16994.2|16990.2|16997.3|16993.3|16991.1|16987.1|132
1611714600000|2021-01-27 02:30:00|16991.1|16987.1|16991.1|16987.1|16994.2|16990.2|16991.1|16987.1|38
1611714900000|2021-01-27 02:35:00|16994.2|16990.2|16997.3|16993.3|16997.3|16993.3|16994.2|16990.2|38
1611715200000|2021-01-27 02:40:00|16994.2|16990.2|16994.2|16990.2|16994.2|16990.2|16994.2|16990.2|55
1611715500000|2021-01-27 02:45:00|16995.8|16991.8|16994.2|16990.2|16997.3|16993.3|16994.2|16990.2|136
1611715800000|2021-01-27 02:50:00|||||||||107
1611716400000|2021-01-27 03:00:00|16995.8|16991.8|16994.2|16990.2|16997.3|16993.3|16994.2|16990.2|13
1611716700000|2021-01-27 03:05:00|16997.3|16993.3|16997.3|16993.3|16997.3|16993.3|16994.2|16990.2|23
1611717000000|2021-01-27 03:10:00|16994.2|16990.2|16994.2|16990.2|16997.3|16993.3|16994.2|16990.2|20
1611717600000|2021-01-27 03:20:00|||||||||4
1611717900000|2021-01-27 03:25:00|||||||||1
1611718200000|2021-01-27 03:30:00|||||||||3
1611718500000|2021-01-27 03:35:00|16997.3|16993.3|16997.3|16993.3|16997.3|16993.3|16997.3|16993.3|84
1611718800000|2021-01-27 03:40:00|16994.2|16990.2|16997.3|16993.3|16997.3|16993.3|16994.2|16990.2|61
1611719100000|2021-01-27 03:45:00|16994.2|16990.2|16994.2|16990.2|16994.2|16990.2|16994.2|16990.2|8
1611719400000|2021-01-27 03:50:00|16991.1|16987.1|16994.2|16990.2|16994.2|16990.2|16991.1|16987.1|305
1611719700000|2021-01-27 03:55:00|||||||||144
1611720000000|2021-01-27 04:00:00|||||||||20
1611720300000|2021-01-27 04:05:00|||||||||1
1611720600000|2021-01-27 04:10:00|||||||||7
1611720900000|2021-01-27 04:15:00|16997.3|16993.3|16997.3|16993.3|16997.3|16993.3|16997.3|16993.3|16
1611721200000|2021-01-27 04:20:00|||||||||182
1611721500000|2021-01-27 04:25:00|||||||||33
1611721800000|2021-01-27 04:30:00|||||||||6
1611722100000|2021-01-27 04:35:00|||||||||15
1611722400000|2021-01-27 04:40:00|||||||||6
1611722700000|2021-01-27 04:45:00|||||||||38
1611723000000|2021-01-27 04:50:00|||||||||90
1611723300000|2021-01-27 04:55:00|||||||||3
1611723600000|2021-01-27 05:00:00|||||||||3
1611723900000|2021-01-27 05:05:00|17000.4|16996.4|17000.4|16996.4|17000.4|16996.4|16997.3|16993.3|87
1611724200000|2021-01-27 05:10:00|16997.3|16993.3|17000.4|16996.4|17000.4|16996.4|16997.3|16993.3|99
1611724800000|2021-01-27 05:20:00|17003.6|16999.6|17000.4|16996.4|17003.6|16999.6|17000.4|16996.4|17
1611725100000|2021-01-27 05:25:00|16997.3|16993.3|16997.3|16993.3|16997.3|16993.3|16997.3|16993.3|11
1611725400000|2021-01-27 05:30:00|17000.4|16996.4|17000.4|16996.4|17000.4|16996.4|17000.4|16996.4|43
1611725700000|2021-01-27 05:35:00|16998.9|16994.9|17003.6|16999.6|17006.7|17002.7|16997.3|16993.3|483
1611726000000|2021-01-27 05:40:00|17006.7|17002.7|17003.6|16999.6|17006.7|17002.7|17003.6|16999.6|120
1611726300000|2021-01-27 05:45:00|17006.7|17002.7|17003.6|16999.6|17006.7|17002.7|17003.6|16999.6|115
1611726600000|2021-01-27 05:50:00|17000.4|16996.4|17003.6|16999.6|17003.6|16999.6|17000.4|16996.4|52
1611726900000|2021-01-27 05:55:00|17000.4|16996.4|17002|16998|17003.6|16999.6|17000.4|16996.4|62
1611727200000|2021-01-27 06:00:00|17003.6|16999.6|17002|16998|17003.6|16999.6|17000.4|16996.4|86
1611727500000|2021-01-27 06:05:00|17000.4|16996.4|17003.6|16999.6|17003.6|16999.6|16998.9|16994.9|45
1611727800000|2021-01-27 06:10:00|||||||||1
1611728100000|2021-01-27 06:15:00|17000.4|16996.4|17003.6|16999.6|17003.6|16999.6|17000.4|16996.4|59
1611728400000|2021-01-27 06:20:00|17000.4|16996.4|17000.4|16996.4|17000.4|16996.4|17000.4|16996.4|64
1611728700000|2021-01-27 06:25:00|||||||||10
1611729000000|2021-01-27 06:30:00|||||||||11
1611729300000|2021-01-27 06:35:00|17002|16998|17000.4|16996.4|17002|16998|17000.4|16996.4|130
1611729600000|2021-01-27 06:40:00|||||||||32
1611730200000|2021-01-27 06:50:00|16997.3|16993.3|16997.3|16993.3|16997.3|16993.3|16995.8|16991.8|300
1611730500000|2021-01-27 06:55:00|16995.8|16991.8|16994.2|16990.2|16997.3|16993.3|16994.2|16990.2|139
1611730800000|2021-01-27 07:00:00|16997.3|16993.3|16994.2|16990.2|16997.3|16993.3|16994.2|16990.2|330
1611731100000|2021-01-27 07:05:00|16997.3|16993.3|16997.3|16993.3|16997.3|16993.3|16997.3|16993.3|229
1611731400000|2021-01-27 07:10:00|16994.2|16990.2|16991.1|16987.1|16997.3|16993.3|16991.1|16987.1|171
1611731700000|2021-01-27 07:15:00|16994.2|16990.2|16994.2|16990.2|16994.2|16990.2|16991.1|16987.1|185
1611732000000|2021-01-27 07:20:00|16991.1|16987.1|16994.2|16990.2|16994.2|16990.2|16991.1|16987.1|41
1611732300000|2021-01-27 07:25:00|16991.1|16987.1|16994.2|16990.2|16994.2|16990.2|16991.1|16987.1|38
1611732600000|2021-01-27 07:30:00|16997.3|16993.3|16994.2|16990.2|16997.3|16993.3|16994.2|16990.2|103
1611732900000|2021-01-27 07:35:00|16991.1|16987.1|16987.9|16983.9|16991.1|16987.1|16987.9|16983.9|306
1611733200000|2021-01-27 07:40:00|16991.1|16987.1|16991.1|16987.1|16991.1|16987.1|16987.9|16983.9|107
1611733500000|2021-01-27 07:45:00|16987.9|16983.9|16987.9|16983.9|16987.9|16983.9|16984.8|16980.8|246
1611733800000|2021-01-27 07:50:00|16991.1|16987.1|16991.1|16987.1|16994.2|16990.2|16991.1|16987.1|204
1611734100000|2021-01-27 07:55:00|16987.9|16983.9|16991.1|16987.1|16991.1|16987.1|16987.9|16983.9|79
1611734400000|2021-01-27 08:00:00|16994.2|16990.2|17006.7|17002.7|17006.7|17002.7|16991.1|16987.1|815
1611734700000|2021-01-27 08:05:00|17009.8|17005.8|17000.4|16996.4|17009.8|17005.8|17000.4|16996.4|196
1611735000000|2021-01-27 08:10:00|16997.3|16993.3|16994.2|16990.2|16997.3|16993.3|16994.2|16990.2|226
1611735300000|2021-01-27 08:15:00|16997.3|16993.3|16991.1|16987.1|16997.3|16993.3|16991.1|16987.1|244
1611735600000|2021-01-27 08:20:00|16987.9|16983.9|16994.2|16990.2|16995.8|16991.8|16987.9|16983.9|302
1611735900000|2021-01-27 08:25:00|16997.3|16993.3|17003.6|16999.6|17006.7|17002.7|16987.9|16983.9|591
1611736200000|2021-01-27 08:30:00|17000.4|16996.4|17000.4|16996.4|17003.6|16999.6|17000.4|16996.4|352
1611736500000|2021-01-27 08:35:00|16997.3|16993.3|16994.2|16990.2|17000.4|16996.4|16994.2|16990.2|98
1611736800000|2021-01-27 08:40:00|16991.1|16987.1|16991.1|16987.1|16994.2|16990.2|16991.1|16987.1|209
1611737100000|2021-01-27 08:45:00|16994.2|16990.2|16991.1|16987.1|16994.2|16990.2|16991.1|16987.1|375
1611737400000|2021-01-27 08:50:00|16994.2|16990.2|16987.9|16983.9|16994.2|16990.2|16984.8|16980.8|360
1611737700000|2021-01-27 08:55:00|16984.8|16980.8|16981.7|16977.7|16987.9|16983.9|16981.7|16977.7|775
1611738000000|2021-01-27 09:00:00|16984.8|16980.8|16981.7|16977.7|16987.9|16983.9|16981.7|16977.7|344
1611738300000|2021-01-27 09:05:00|16984.8|16980.8|16984.8|16980.8|16987.9|16983.9|16981.7|16977.7|171
1611738600000|2021-01-27 09:10:00|16987.9|16983.9|16997.3|16993.3|16997.3|16993.3|16984.8|16980.8|375
1611738900000|2021-01-27 09:15:00|16994.2|16990.2|16984.8|16980.8|16997.3|16993.3|16984.8|16980.8|250
1611739200000|2021-01-27 09:20:00|16981.7|16977.7|16984.8|16980.8|16984.8|16980.8|16981.7|16977.7|81
1611739500000|2021-01-27 09:25:00|16981.7|16977.7|16984.8|16980.8|16987.9|16983.9|16981.7|16977.7|182
1611739800000|2021-01-27 09:30:00|16981.7|16977.7|16984.8|16980.8|16991.1|16987.1|16981.7|16977.7|485
1611740100000|2021-01-27 09:35:00|16987.9|16983.9|16984.8|16980.8|16987.9|16983.9|16984.8|16980.8|359
1611740400000|2021-01-27 09:40:00|16981.7|16977.7|16981.7|16977.7|16984.8|16980.8|16981.7|16977.7|129
1611740700000|2021-01-27 09:45:00|16984.8|16980.8|16981.7|16977.7|16984.8|16980.8|16981.7|16977.7|250
1611741000000|2021-01-27 09:50:00|16984.8|16980.8|16981.7|16977.7|16984.8|16980.8|16981.7|16977.7|127
1611741300000|2021-01-27 09:55:00|16978.6|16974.6|16978.6|16974.6|16981.7|16977.7|16978.6|16974.6|303
1611741600000|2021-01-27 10:00:00|16981.7|16977.7|16984.8|16980.8|16984.8|16980.8|16978.6|16974.6|231
1611741900000|2021-01-27 10:05:00|16987.9|16983.9|16984.8|16980.8|16987.9|16983.9|16984.8|16980.8|318
1611742200000|2021-01-27 10:10:00|16987.9|16983.9|16981.7|16977.7|16987.9|16983.9|16981.7|16977.7|224
1611742500000|2021-01-27 10:15:00|16984.8|16980.8|16981.7|16977.7|16984.8|16980.8|16981.7|16977.7|178
1611742800000|2021-01-27 10:20:00|16984.8|16980.8|16978.6|16974.6|16984.8|16980.8|16978.6|16974.6|205
1611743100000|2021-01-27 10:25:00|16975.4|16971.4|16972.3|16968.3|16975.4|16971.4|16972.3|16968.3|284
1611743400000|2021-01-27 10:30:00|16975.4|16971.4|16972.3|16968.3|16975.4|16971.4|16966.1|16962.1|784
1611743700000|2021-01-27 10:35:00|16975.4|16971.4|16969.2|16965.2|16975.4|16971.4|16969.2|16965.2|509
1611744000000|2021-01-27 10:40:00|16972.3|16968.3|16975.4|16971.4|16975.4|16971.4|16969.2|16965.2|288
1611744300000|2021-01-27 10:45:00|16978.6|16974.6|16978.6|16974.6|16981.7|16977.7|16975.4|16971.4|382
1611744600000|2021-01-27 10:50:00|16975.4|16971.4|16981.7|16977.7|16981.7|16977.7|16975.4|16971.4|894
1611744900000|2021-01-27 10:55:00|16978.6|16974.6|16984.8|16980.8|16984.8|16980.8|16978.6|16974.6|94
1611745200000|2021-01-27 11:00:00|16987.9|16983.9|16987.9|16983.9|16991.1|16987.1|16984.8|16980.8|371
1611745500000|2021-01-27 11:05:00|16984.8|16980.8|16981.7|16977.7|16987.9|16983.9|16981.7|16977.7|139
1611745800000|2021-01-27 11:10:00|16978.6|16974.6|16981.7|16977.7|16981.7|16977.7|16978.6|16974.6|69
1611746100000|2021-01-27 11:15:00|||||||||66
1611746400000|2021-01-27 11:20:00|16984.8|16980.8|16984.8|16980.8|16984.8|16980.8|16981.7|16977.7|295
1611746700000|2021-01-27 11:25:00|16987.9|16983.9|16984.8|16980.8|16987.9|16983.9|16984.8|16980.8|255
1611747000000|2021-01-27 11:30:00|16987.9|16983.9|16987.9|16983.9|16987.9|16983.9|16984.8|16980.8|421
1611747300000|2021-01-27 11:35:00|16991.1|16987.1|16997.3|16993.3|17000.4|16996.4|16991.1|16987.1|1017
1611747600000|2021-01-27 11:40:00|17000.4|16996.4|16994.2|16990.2|17000.4|16996.4|16994.2|16990.2|592
1611747900000|2021-01-27 11:45:00|16997.3|16993.3|17006.7|17002.7|17009.8|17005.8|16997.3|16993.3|931
1611748200000|2021-01-27 11:50:00|17008.3|17004.3|17006.7|17002.7|17009.8|17005.8|17003.6|16999.6|535
1611748500000|2021-01-27 11:55:00|17009.8|17005.8|17009.8|17005.8|17009.8|17005.8|17006.7|17002.7|442
1611748800000|2021-01-27 12:00:00|17012.9|17008.9|17016.1|17012.1|17016.1|17012.1|17009.8|17005.8|656
1611749100000|2021-01-27 12:05:00|17014.5|17010.5|17016.1|17012.1|17016.1|17012.1|17009.8|17005.8|933
1611749400000|2021-01-27 12:10:00|17014.5|17010.5|17019.2|17015.2|17022.3|17018.3|17012.9|17008.9|640
1611749700000|2021-01-27 12:15:00|17016.1|17012.1|17022.3|17018.3|17025.4|17021.4|17016.1|17012.1|806
1611750000000|2021-01-27 12:20:00|17025.4|17021.4|17031.7|17027.7|17031.7|17027.7|17022.3|17018.3|809
1611750300000|2021-01-27 12:25:00|17034.8|17030.8|17031.7|17027.7|17036.4|17032.4|17028.6|17024.6|1122
1611750600000|2021-01-27 12:30:00|17028.6|17024.6|17028.6|17024.6|17031.7|17027.7|17025.4|17021.4|673
1611750900000|2021-01-27 12:35:00|17031.7|17027.7|17034.8|17030.8|17034.8|17030.8|17028.6|17024.6|1338
1611751200000|2021-01-27 12:40:00|17031.7|17027.7|17037.9|17033.9|17037.9|17033.9|17028.6|17024.6|1261
1611751500000|2021-01-27 12:45:00|17036.4|17032.4|17041.1|17037.1|17044.2|17040.2|17031.7|17027.7|2097
1611751800000|2021-01-27 12:50:00|17044.2|17040.2|17034.8|17030.8|17044.2|17040.2|17028.6|17024.6|2887
1611752100000|2021-01-27 12:55:00|17036.4|17032.4|17037.9|17033.9|17041.1|17037.1|17031.7|17027.7|920
1611752400000|2021-01-27 13:00:00|17041.1|17037.1|17041.1|17037.1|17044.2|17040.2|17037.9|17033.9|1174
1611752700000|2021-01-27 13:05:00|17037.9|17033.9|17034.8|17030.8|17037.9|17033.9|17034.8|17030.8|802
1611753000000|2021-01-27 13:10:00|17037.9|17033.9|17028.6|17024.6|17037.9|17033.9|17028.6|17024.6|1242
1611753300000|2021-01-27 13:15:00|17031.7|17027.7|17028.6|17024.6|17031.7|17027.7|17019.2|17015.2|1445
1611753600000|2021-01-27 13:20:00|17027|17023|17028.6|17024.6|17031.7|17027.7|17025.4|17021.4|705
1611753900000|2021-01-27 13:25:00|17025.4|17021.4|17031.7|17027.7|17031.7|17027.7|17025.4|17021.4|296
1611754200000|2021-01-27 13:30:00|17030.1|17026.1|17034.8|17030.8|17041.1|17037.1|17028.6|17024.6|650
1611754500000|2021-01-27 13:35:00|17037.9|17033.9|17047.3|17043.3|17047.3|17043.3|17037.9|17033.9|1290
1611754800000|2021-01-27 13:40:00|17044.2|17040.2|17044.2|17040.2|17050.4|17046.4|17044.2|17040.2|2046
1611755100000|2021-01-27 13:45:00|17047.3|17043.3|17044.2|17040.2|17050.4|17046.4|17044.2|17040.2|885
1611755400000|2021-01-27 13:50:00|17041.1|17037.1|17041.1|17037.1|17047.3|17043.3|17037.9|17033.9|1439
1611755700000|2021-01-27 13:55:00|17037.9|17033.9|17047.3|17043.3|17047.3|17043.3|17037.9|17033.9|1155
1611756000000|2021-01-27 14:00:00|17044.2|17040.2|17047.3|17043.3|17047.3|17043.3|17041.1|17037.1|1194
1611756300000|2021-01-27 14:05:00|17044.2|17040.2|17062.9|17058.9|17066.1|17062.1|17044.2|17040.2|2841
1611756600000|2021-01-27 14:10:00|17059.8|17055.8|17069.2|17065.2|17072.3|17068.3|17059.8|17055.8|3152
1611756900000|2021-01-27 14:15:00|17072.3|17068.3|17056.7|17052.7|17072.3|17068.3|17056.7|17052.7|1281
1611757200000|2021-01-27 14:20:00|17059.8|17055.8|17053.6|17049.6|17059.8|17055.8|17050.4|17046.4|1247
1611757500000|2021-01-27 14:25:00|17050.4|17046.4|17050.4|17046.4|17056.7|17052.7|17047.3|17043.3|2019
1611757800000|2021-01-27 14:30:00|17053.6|17049.6|17062.9|17058.9|17066.1|17062.1|17053.6|17049.6|1841
1611758100000|2021-01-27 14:35:00|17066.1|17062.1|17072.3|17068.3|17081.7|17077.7|17062.9|17058.9|4004
1611758400000|2021-01-27 14:40:00|17075.4|17071.4|17075.4|17071.4|17078.6|17074.6|17069.2|17065.2|1808
1611758700000|2021-01-27 14:45:00|17072.3|17068.3|17072.3|17068.3|17075.4|17071.4|17059.8|17055.8|2815
1611759000000|2021-01-27 14:50:00|17075.4|17071.4|17062.9|17058.9|17075.4|17071.4|17062.9|17058.9|1993
1611759300000|2021-01-27 14:55:00|17059.8|17055.8|17056.7|17052.7|17062.9|17058.9|17047.3|17043.3|2840
1611759600000|2021-01-27 15:00:00|17053.6|17049.6|17056.7|17052.7|17059.8|17055.8|17053.6|17049.6|1748
1611759900000|2021-01-27 15:05:00|17059.8|17055.8|17053.6|17049.6|17059.8|17055.8|17050.4|17046.4|2810
1611760200000|2021-01-27 15:10:00|17050.4|17046.4|17050.4|17046.4|17053.6|17049.6|17050.4|17046.4|810
1611760500000|2021-01-27 15:15:00|17047.3|17043.3|17050.4|17046.4|17056.7|17052.7|17047.3|17043.3|1362
1611760800000|2021-01-27 15:20:00|17047.3|17043.3|17044.2|17040.2|17050.4|17046.4|17041.1|17037.1|1921
1611761100000|2021-01-27 15:25:00|17041.1|17037.1|17041.1|17037.1|17047.3|17043.3|17041.1|17037.1|1774
1611761400000|2021-01-27 15:30:00|17044.2|17040.2|17037.9|17033.9|17044.2|17040.2|17034.8|17030.8|2056
1611761700000|2021-01-27 15:35:00|17034.8|17030.8|17037.9|17033.9|17041.1|17037.1|17034.8|17030.8|917
1611762000000|2021-01-27 15:40:00|17034.8|17030.8|17028.6|17024.6|17034.8|17030.8|17028.6|17024.6|890
1611762300000|2021-01-27 15:45:00|17031.7|17027.7|17025.4|17021.4|17031.7|17027.7|17025.4|17021.4|1318
1611762600000|2021-01-27 15:50:00|17028.6|17024.6|17028.6|17024.6|17031.7|17027.7|17028.6|17024.6|1119
1611762900000|2021-01-27 15:55:00|17031.7|17027.7|17034.8|17030.8|17034.8|17030.8|17031.7|17027.7|1722
1611763200000|2021-01-27 16:00:00|17037.9|17033.9|17034.8|17030.8|17037.9|17033.9|17034.8|17030.8|565
1611763500000|2021-01-27 16:05:00|17031.7|17027.7|17037.9|17033.9|17041.1|17037.1|17031.7|17027.7|899
1611763800000|2021-01-27 16:10:00|17034.8|17030.8|17044.2|17040.2|17047.3|17043.3|17034.8|17030.8|1084
1611764100000|2021-01-27 16:15:00|17047.3|17043.3|17053.6|17049.6|17053.6|17049.6|17044.2|17040.2|864
1611764400000|2021-01-27 16:20:00|17050.4|17046.4|17056.7|17052.7|17056.7|17052.7|17050.4|17046.4|1157
1611764700000|2021-01-27 16:25:00|17053.6|17049.6|17050.4|17046.4|17056.7|17052.7|17047.3|17043.3|1604
1611765000000|2021-01-27 16:30:00|17047.3|17043.3|17050.4|17046.4|17050.4|17046.4|17047.3|17043.3|814
1611765300000|2021-01-27 16:35:00|17053.6|17049.6|17050.4|17046.4|17053.6|17049.6|17047.3|17043.3|937
1611765600000|2021-01-27 16:40:00|17047.3|17043.3|17050.4|17046.4|17050.4|17046.4|17047.3|17043.3|655
1611765900000|2021-01-27 16:45:00|17047.3|17043.3|17053.6|17049.6|17056.7|17052.7|17047.3|17043.3|955
1611766200000|2021-01-27 16:50:00|17056.7|17052.7|17050.4|17046.4|17056.7|17052.7|17047.3|17043.3|899
1611766500000|2021-01-27 16:55:00|17047.3|17043.3|17050.4|17046.4|17050.4|17046.4|17047.3|17043.3|828
1611766800000|2021-01-27 17:00:00|17053.6|17049.6|17053.6|17049.6|17056.7|17052.7|17050.4|17046.4|968
1611767100000|2021-01-27 17:05:00|17056.7|17052.7|17053.6|17049.6|17056.7|17052.7|17053.6|17049.6|1033
1611767400000|2021-01-27 17:10:00|17050.4|17046.4|17047.3|17043.3|17053.6|17049.6|17047.3|17043.3|1265
1611767700000|2021-01-27 17:15:00|17044.2|17040.2|17047.3|17043.3|17050.4|17046.4|17044.2|17040.2|1006
1611768000000|2021-01-27 17:20:00|17048.9|17044.9|17053.6|17049.6|17053.6|17049.6|17048.9|17044.9|510
1611768300000|2021-01-27 17:25:00|17056.7|17052.7|17053.6|17049.6|17056.7|17052.7|17053.6|17049.6|604
1611768600000|2021-01-27 17:30:00|17050.4|17046.4|17050.4|17046.4|17056.7|17052.7|17050.4|17046.4|1069
1611768900000|2021-01-27 17:35:00|17053.6|17049.6|17050.4|17046.4|17053.6|17049.6|17050.4|17046.4|530
1611769200000|2021-01-27 17:40:00|17048.9|17044.9|17047.3|17043.3|17050.4|17046.4|17047.3|17043.3|955
1611769500000|2021-01-27 17:45:00|17044.2|17040.2|17041.1|17037.1|17047.3|17043.3|17041.1|17037.1|915
1611769800000|2021-01-27 17:50:00|17044.2|17040.2|17037.9|17033.9|17044.2|17040.2|17037.9|17033.9|1025
1611770100000|2021-01-27 17:55:00|17034.8|17030.8|17034.8|17030.8|17037.9|17033.9|17031.7|17027.7|1341
1611770400000|2021-01-27 18:00:00|17037.9|17033.9|17041.1|17037.1|17044.2|17040.2|17037.9|17033.9|839
1611770700000|2021-01-27 18:05:00|17044.2|17040.2|17044.2|17040.2|17044.2|17040.2|17041.1|17037.1|640
1611771000000|2021-01-27 18:10:00|17047.3|17043.3|17047.3|17043.3|17050.4|17046.4|17047.3|17043.3|207
1611771300000|2021-01-27 18:15:00|17050.4|17046.4|17050.4|17046.4|17050.4|17046.4|17050.4|17046.4|759
1611771600000|2021-01-27 18:20:00|17052|17048|17053.6|17049.6|17053.6|17049.6|17050.4|17046.4|774
1611771900000|2021-01-27 18:25:00|17050.4|17046.4|17050.4|17046.4|17050.4|17046.4|17050.4|17046.4|244
1611772200000|2021-01-27 18:30:00|17053.6|17049.6|17053.6|17049.6|17053.6|17049.6|17050.4|17046.4|424
1611772500000|2021-01-27 18:35:00|17056.7|17052.7|17053.6|17049.6|17056.7|17052.7|17053.6|17049.6|396
1611772800000|2021-01-27 18:40:00|17050.4|17046.4|17050.4|17046.4|17050.4|17046.4|17044.2|17040.2|1064
1611773100000|2021-01-27 18:45:00|17047.3|17043.3|17050.4|17046.4|17050.4|17046.4|17047.3|17043.3|378
1611773400000|2021-01-27 18:50:00|17047.3|17043.3|17047.3|17043.3|17050.4|17046.4|17044.2|17040.2|375
1611773700000|2021-01-27 18:55:00|17045.8|17041.8|17047.3|17043.3|17050.4|17046.4|17044.2|17040.2|826
1611774000000|2021-01-27 19:00:00|17048.9|17044.9|17034.8|17030.8|17053.6|17049.6|17031.7|17027.7|1146
1611774300000|2021-01-27 19:05:00|17037.9|17033.9|17047.3|17043.3|17050.4|17046.4|17037.9|17033.9|1169
1611774600000|2021-01-27 19:10:00|17044.2|17040.2|17044.2|17040.2|17047.3|17043.3|17037.9|17033.9|1132
1611774900000|2021-01-27 19:15:00|17047.3|17043.3|17053.6|17049.6|17056.7|17052.7|17047.3|17043.3|1563
1611775200000|2021-01-27 19:20:00|17050.4|17046.4|17056.7|17052.7|17056.7|17052.7|17050.4|17046.4|952
1611775500000|2021-01-27 19:25:00|17053.6|17049.6|17053.6|17049.6|17056.7|17052.7|17047.3|17043.3|578
1611775800000|2021-01-27 19:30:00|17050.4|17046.4|17062.9|17058.9|17066.1|17062.1|17050.4|17046.4|1030
1611776100000|2021-01-27 19:35:00|17066.1|17062.1|17053.6|17049.6|17066.1|17062.1|17053.6|17049.6|1264
1611776400000|2021-01-27 19:40:00|17056.7|17052.7|17050.4|17046.4|17056.7|17052.7|17050.4|17046.4|726
1611776700000|2021-01-27 19:45:00|17053.6|17049.6|17056.7|17052.7|17059.8|17055.8|17047.3|17043.3|923
1611777000000|2021-01-27 19:50:00|17053.6|17049.6|17041.1|17037.1|17056.7|17052.7|17034.8|17030.8|1942
1611777300000|2021-01-27 19:55:00|17037.9|17033.9|17044.2|17040.2|17050.4|17046.4|17034.8|17030.8|3124
1611777600000|2021-01-27 20:00:00|17047.3|17043.3|17031.7|17027.7|17050.4|17046.4|17031.7|17027.7|1793
1611777900000|2021-01-27 20:05:00|17034.8|17030.8|17028.6|17024.6|17034.8|17030.8|17019.2|17015.2|1340
1611778200000|2021-01-27 20:10:00|17025.4|17021.4|17025.4|17021.4|17031.7|17027.7|17019.2|17015.2|2459
1611778500000|2021-01-27 20:15:00|17028.6|17024.6|17019.2|17015.2|17028.6|17024.6|17019.2|17015.2|1287
1611778800000|2021-01-27 20:20:00|17022.3|17018.3|17025.4|17021.4|17028.6|17024.6|17022.3|17018.3|912
1611779100000|2021-01-27 20:25:00|17028.6|17024.6|17028.6|17024.6|17031.7|17027.7|17022.3|17018.3|1141
1611779400000|2021-01-27 20:30:00|17025.4|17021.4|17031.7|17027.7|17031.7|17027.7|17022.3|17018.3|481
1611779700000|2021-01-27 20:35:00|17028.6|17024.6|17025.4|17021.4|17034.8|17030.8|17025.4|17021.4|621
1611780000000|2021-01-27 20:40:00|17028.6|17024.6|17031.7|17027.7|17034.8|17030.8|17025.4|17021.4|1058
1611780300000|2021-01-27 20:45:00|17034.8|17030.8|17031.7|17027.7|17037.9|17033.9|17031.7|17027.7|930
1611780600000|2021-01-27 20:50:00|17033.3|17029.3|17031.7|17027.7|17034.8|17030.8|17025.4|17021.4|879
1611780900000|2021-01-27 20:55:00|17028.6|17024.6|17034.8|17030.8|17041.1|17037.1|17028.6|17024.6|1112
1611781200000|2021-01-27 21:00:00|17031.7|17027.7|17044.2|17040.2|17044.2|17040.2|17028.6|17024.6|1346
1611781500000|2021-01-27 21:05:00|17047.3|17043.3|17056.7|17052.7|17056.7|17052.7|17044.2|17040.2|2058
1611781800000|2021-01-27 21:10:00|17059.8|17055.8|17059.8|17055.8|17062.9|17058.9|17056.7|17052.7|1748
1611782100000|2021-01-27 21:15:00|17062.9|17058.9|17062.9|17058.9|17062.9|17058.9|17056.7|17052.7|1644
1611782400000|2021-01-27 21:20:00|17061.4|17057.4|17056.7|17052.7|17062.9|17058.9|17056.7|17052.7|441
1611782700000|2021-01-27 21:25:00|17059.8|17055.8|17059.8|17055.8|17059.8|17055.8|17056.7|17052.7|369
1611783000000|2021-01-27 21:30:00|17056.7|17052.7|17056.7|17052.7|17059.8|17055.8|17053.6|17049.6|910
1611783300000|2021-01-27 21:35:00|17059.8|17055.8|17056.7|17052.7|17059.8|17055.8|17056.7|17052.7|509
1611783600000|2021-01-27 21:40:00|17053.6|17049.6|17056.7|17052.7|17059.8|17055.8|17053.6|17049.6|249
1611783900000|2021-01-27 21:45:00|17059.8|17055.8|17056.7|17052.7|17059.8|17055.8|17053.6|17049.6|588
1611784200000|2021-01-27 21:50:00|17053.6|17049.6|17053.6|17049.6|17055.1|17051.1|17053.6|17049.6|294
1611784500000|2021-01-27 21:55:00|17052|17048|17047.3|17043.3|17053.6|17049.6|17047.3|17043.3|766
1611788400000|2021-01-27 23:00:00|17041.1|17037.1|17044.2|17040.2|17050.4|17046.4|17041.1|17037.1|162
1611788700000|2021-01-27 23:05:00|17045.8|17041.8|17050.4|17046.4|17053.6|17049.6|17044.2|17040.2|257
1611789000000|2021-01-27 23:10:00|17048.9|17044.9|17047.3|17043.3|17050.4|17046.4|17047.3|17043.3|167
1611789300000|2021-01-27 23:15:00|17050.4|17046.4|17053.6|17049.6|17053.6|17049.6|17047.3|17043.3|170
1611789600000|2021-01-27 23:20:00|17056.7|17052.7|17050.4|17046.4|17056.7|17052.7|17048.9|17044.9|199
1611789900000|2021-01-27 23:25:00|||||||||72
1611790200000|2021-01-27 23:30:00|17047.3|17043.3|17044.2|17040.2|17050.4|17046.4|17041.1|17037.1|285
1611790500000|2021-01-27 23:35:00|17042.6|17038.6|17039.5|17035.5|17044.2|17040.2|17037.9|17033.9|220
1611790800000|2021-01-27 23:40:00|17037.9|17033.9|17031.7|17027.7|17041.1|17037.1|17031.7|17027.7|345
1611791100000|2021-01-27 23:45:00|17034.8|17030.8|17031.7|17027.7|17034.8|17030.8|17028.6|17024.6|262
1611791400000|2021-01-27 23:50:00|17034.8|17030.8|17037.9|17033.9|17041.1|17037.1|17031.7|17027.7|331
1611791700000|2021-01-27 23:55:00|17034.8|17030.8|17037.9|17033.9|17041.1|17037.1|17034.8|17030.8|112
1611792000000|2021-01-28 00:00:00|17034.8|17030.8|17031.7|17027.7|17037.9|17033.9|17031.7|17027.7|180
1611792300000|2021-01-28 00:05:00|17028.6|17024.6|17028.6|17024.6|17037.9|17033.9|17028.6|17024.6|638
1611792600000|2021-01-28 00:10:00|17031.7|17027.7|17028.6|17024.6|17031.7|17027.7|17025.4|17021.4|157
1611792900000|2021-01-28 00:15:00|17030.1|17026.1|17028.6|17024.6|17031.7|17027.7|17025.4|17021.4|108
1611793200000|2021-01-28 00:20:00|17031.7|17027.7|17034.8|17030.8|17037.9|17033.9|17031.7|17027.7|176
1611793500000|2021-01-28 00:25:00|17036.4|17032.4|17037.9|17033.9|17037.9|17033.9|17034.8|17030.8|115
1611793800000|2021-01-28 00:30:00|17034.8|17030.8|17031.7|17027.7|17034.8|17030.8|17028.6|17024.6|54
1611794100000|2021-01-28 00:35:00|17030.1|17026.1|17028.6|17024.6|17031.7|17027.7|17028.6|17024.6|186
1611794400000|2021-01-28 00:40:00|17025.4|17021.4|17025.4|17021.4|17028.6|17024.6|17022.3|17018.3|334
1611794700000|2021-01-28 00:45:00|17028.6|17024.6|17028.6|17024.6|17031.7|17027.7|17028.6|17024.6|31
1611795000000|2021-01-28 00:50:00|17031.7|17027.7|17034.8|17030.8|17034.8|17030.8|17031.7|17027.7|164
1611795300000|2021-01-28 00:55:00|||||||||3
1611795600000|2021-01-28 01:00:00|17037.9|17033.9|17031.7|17027.7|17037.9|17033.9|17028.6|17024.6|146
1611795900000|2021-01-28 01:05:00|17028.6|17024.6|17028.6|17024.6|17031.7|17027.7|17025.4|17021.4|193
1611796200000|2021-01-28 01:10:00|17025.4|17021.4|17025.4|17021.4|17028.6|17024.6|17025.4|17021.4|59
1611796500000|2021-01-28 01:15:00|17028.6|17024.6|17025.4|17021.4|17028.6|17024.6|17025.4|17021.4|264
1611796800000|2021-01-28 01:20:00|17028.6|17024.6|17028.6|17024.6|17028.6|17024.6|17025.4|17021.4|83
1611797100000|2021-01-28 01:25:00|17027|17023|17028.6|17024.6|17031.7|17027.7|17027|17023|210
1611797400000|2021-01-28 01:30:00|17025.4|17021.4|17022.3|17018.3|17025.4|17021.4|17019.2|17015.2|692
1611797700000|2021-01-28 01:35:00|17025.4|17021.4|17022.3|17018.3|17025.4|17021.4|17022.3|17018.3|147
1611798000000|2021-01-28 01:40:00|17019.2|17015.2|17019.2|17015.2|17022.3|17018.3|17019.2|17015.2|179
1611798300000|2021-01-28 01:45:00|17020.8|17016.8|17022.3|17018.3|17022.3|17018.3|17019.2|17015.2|68
1611798600000|2021-01-28 01:50:00|17019.2|17015.2|17025.4|17021.4|17025.4|17021.4|17019.2|17015.2|37
1611798900000|2021-01-28 01:55:00|17028.6|17024.6|17028.6|17024.6|17028.6|17024.6|17025.4|17021.4|242
1611799200000|2021-01-28 02:00:00|17025.4|17021.4|17025.4|17021.4|17028.6|17024.6|17025.4|17021.4|86
1611799500000|2021-01-28 02:05:00|17028.6|17024.6|17028.6|17024.6|17028.6|17024.6|17028.6|17024.6|25
1611799800000|2021-01-28 02:10:00|17025.4|17021.4|17025.4|17021.4|17028.6|17024.6|17025.4|17021.4|138
1611800100000|2021-01-28 02:15:00|17031.7|17027.7|17031.7|17027.7|17031.7|17027.7|17028.6|17024.6|112
1611800400000|2021-01-28 02:20:00|17034.8|17030.8|17034.8|17030.8|17034.8|17030.8|17031.7|17027.7|159
1611800700000|2021-01-28 02:25:00|17037.9|17033.9|17034.8|17030.8|17037.9|17033.9|17034.8|17030.8|186
1611801000000|2021-01-28 02:30:00|17036.4|17032.4|17037.9|17033.9|17041.1|17037.1|17036.4|17032.4|167
1611801300000|2021-01-28 02:35:00|17041.1|17037.1|17037.9|17033.9|17041.1|17037.1|17037.9|17033.9|111
1611801600000|2021-01-28 02:40:00|17041.1|17037.1|17041.1|17037.1|17041.1|17037.1|17037.9|17033.9|73
1611801900000|2021-01-28 02:45:00|17039.5|17035.5|17044.2|17040.2|17044.2|17040.2|17037.9|17033.9|236
1611802200000|2021-01-28 02:50:00|17047.3|17043.3|17044.2|17040.2|17047.3|17043.3|17044.2|17040.2|99
1611802500000|2021-01-28 02:55:00|17041.1|17037.1|17044.2|17040.2|17044.2|17040.2|17041.1|17037.1|1197
1611802800000|2021-01-28 03:00:00|17047.3|17043.3|17047.3|17043.3|17047.3|17043.3|17047.3|17043.3|60
1611803100000|2021-01-28 03:05:00|17044.2|17040.2|17047.3|17043.3|17047.3|17043.3|17044.2|17040.2|161
1611803400000|2021-01-28 03:10:00|17050.4|17046.4|17047.3|17043.3|17050.4|17046.4|17044.2|17040.2|101
1611803700000|2021-01-28 03:15:00|17044.2|17040.2|17044.2|17040.2|17045.8|17041.8|17044.2|17040.2|99
1611804000000|2021-01-28 03:20:00|17047.3|17043.3|17047.3|17043.3|17047.3|17043.3|17047.3|17043.3|11
1611804300000|2021-01-28 03:25:00|17044.2|17040.2|17047.3|17043.3|17047.3|17043.3|17044.2|17040.2|12
1611804600000|2021-01-28 03:30:00|17044.2|17040.2|17044.2|17040.2|17047.3|17043.3|17042.6|17038.6|126
1611804900000|2021-01-28 03:35:00|17047.3|17043.3|17044.2|17040.2|17047.3|17043.3|17044.2|17040.2|144
1611805200000|2021-01-28 03:40:00|17042.6|17038.6|17047.3|17043.3|17047.3|17043.3|17041.1|17037.1|16
1611805500000|2021-01-28 03:45:00|||||||||86
1611805800000|2021-01-28 03:50:00|17050.4|17046.4|17050.4|17046.4|17050.4|17046.4|17047.3|17043.3|54
1611806100000|2021-01-28 03:55:00|17048.9|17044.9|17047.3|17043.3|17048.9|17044.9|17047.3|17043.3|184
1611806400000|2021-01-28 04:00:00|17050.4|17046.4|17047.3|17043.3|17050.4|17046.4|17047.3|17043.3|45
1611806700000|2021-01-28 04:05:00|17050.4|17046.4|17047.3|17043.3|17050.4|17046.4|17047.3|17043.3|152
1611807000000|2021-01-28 04:10:00|17050.4|17046.4|17050.4|17046.4|17050.4|17046.4|17047.3|17043.3|89
1611807300000|2021-01-28 04:15:00|17053.6|17049.6|17056.7|17052.7|17056.7|17052.7|17053.6|17049.6|600
1611807600000|2021-01-28 04:20:00|17059.8|17055.8|17059.8|17055.8|17059.8|17055.8|17056.7|17052.7|15
1611807900000|2021-01-28 04:25:00|17062.9|17058.9|17062.9|17058.9|17062.9|17058.9|17059.8|17055.8|225
1611808200000|2021-01-28 04:30:00|17066.1|17062.1|17062.9|17058.9|17066.1|17062.1|17062.9|17058.9|179
1611808500000|2021-01-28 04:35:00|||||||||10
1611808800000|2021-01-28 04:40:00|||||||||80
1611809100000|2021-01-28 04:45:00|17059.8|17055.8|17059.8|17055.8|17059.8|17055.8|17059.8|17055.8|42
1611809400000|2021-01-28 04:50:00|17056.7|17052.7|17062.9|17058.9|17066.1|17062.1|17056.7|17052.7|203
1611809700000|2021-01-28 04:55:00|17064.5|17060.5|17059.8|17055.8|17066.1|17062.1|17059.8|17055.8|129
1611810000000|2021-01-28 05:00:00|17062.9|17058.9|17059.8|17055.8|17062.9|17058.9|17059.8|17055.8|179
1611810300000|2021-01-28 05:05:00|17062.9|17058.9|17062.9|17058.9|17066.1|17062.1|17062.9|17058.9|248
1611810600000|2021-01-28 05:10:00|17066.1|17062.1|17062.9|17058.9|17066.1|17062.1|17062.9|17058.9|136
1611810900000|2021-01-28 05:15:00|17066.1|17062.1|17066.1|17062.1|17066.1|17062.1|17062.9|17058.9|74
1611811200000|2021-01-28 05:20:00|17062.9|17058.9|17066.1|17062.1|17066.1|17062.1|17062.9|17058.9|63
1611811500000|2021-01-28 05:25:00|17062.9|17058.9|17066.1|17062.1|17066.1|17062.1|17062.9|17058.9|189
1611811800000|2021-01-28 05:30:00|17064.5|17060.5|17066.1|17062.1|17066.1|17062.1|17062.9|17058.9|151
1611812100000|2021-01-28 05:35:00|17062.9|17058.9|17069.2|17065.2|17069.2|17065.2|17062.9|17058.9|342
1611812400000|2021-01-28 05:40:00|17072.3|17068.3|17072.3|17068.3|17075.4|17071.4|17072.3|17068.3|277
1611812700000|2021-01-28 05:45:00|17073.9|17069.9|17075.4|17071.4|17075.4|17071.4|17072.3|17068.3|277
1611813000000|2021-01-28 05:50:00|17078.6|17074.6|17084.8|17080.8|17084.8|17080.8|17075.4|17071.4|168
1611813300000|2021-01-28 05:55:00|17081.7|17077.7|17075.4|17071.4|17084.8|17080.8|17075.4|17071.4|456
1611813600000|2021-01-28 06:00:00|17078.6|17074.6|17075.4|17071.4|17078.6|17074.6|17075.4|17071.4|70
1611813900000|2021-01-28 06:05:00|||||||||62
1611814200000|2021-01-28 06:10:00|17072.3|17068.3|17072.3|17068.3|17075.4|17071.4|17072.3|17068.3|92
1611814500000|2021-01-28 06:15:00|17075.4|17071.4|17081.7|17077.7|17084.8|17080.8|17075.4|17071.4|443
1611814800000|2021-01-28 06:20:00|17084.8|17080.8|17081.7|17077.7|17084.8|17080.8|17078.6|17074.6|323
1611815100000|2021-01-28 06:25:00|17078.6|17074.6|17078.6|17074.6|17078.6|17074.6|17078.6|17074.6|68
1611815400000|2021-01-28 06:30:00|17081.7|17077.7|17078.6|17074.6|17081.7|17077.7|17078.6|17074.6|122
1611815700000|2021-01-28 06:35:00|17075.4|17071.4|17075.4|17071.4|17075.4|17071.4|17072.3|17068.3|148
1611816000000|2021-01-28 06:40:00|17078.6|17074.6|17078.6|17074.6|17078.6|17074.6|17075.4|17071.4|213
1611816300000|2021-01-28 06:45:00|17075.4|17071.4|17075.4|17071.4|17078.6|17074.6|17075.4|17071.4|99
1611816600000|2021-01-28 06:50:00|17072.3|17068.3|17072.3|17068.3|17072.3|17068.3|17072.3|17068.3|133
1611816900000|2021-01-28 06:55:00|17075.4|17071.4|17080.1|17076.1|17084.8|17080.8|17075.4|17071.4|588
1611817200000|2021-01-28 07:00:00|17078.6|17074.6|17081.7|17077.7|17084.8|17080.8|17078.6|17074.6|857
1611817500000|2021-01-28 07:05:00|17084.8|17080.8|17091.1|17087.1|17091.1|17087.1|17081.7|17077.7|781
1611817800000|2021-01-28 07:10:00|17087.9|17083.9|17084.8|17080.8|17091.1|17087.1|17084.8|17080.8|203
1611818100000|2021-01-28 07:15:00|17081.7|17077.7|17081.7|17077.7|17081.7|17077.7|17081.7|17077.7|57
1611818400000|2021-01-28 07:20:00|17084.8|17080.8|17081.7|17077.7|17084.8|17080.8|17081.7|17077.7|535
1611818700000|2021-01-28 07:25:00|17078.6|17074.6|17081.7|17077.7|17084.8|17080.8|17078.6|17074.6|141
1611819000000|2021-01-28 07:30:00|17078.6|17074.6|17081.7|17077.7|17084.8|17080.8|17078.6|17074.6|944
1611819300000|2021-01-28 07:35:00|17084.8|17080.8|17078.6|17074.6|17084.8|17080.8|17075.4|17071.4|446
1611819600000|2021-01-28 07:40:00|17081.7|17077.7|17081.7|17077.7|17081.7|17077.7|17080.1|17076.1|125
1611819900000|2021-01-28 07:45:00|17078.6|17074.6|17072.3|17068.3|17081.7|17077.7|17072.3|17068.3|811
1611820200000|2021-01-28 07:50:00|17075.4|17071.4|17069.2|17065.2|17075.4|17071.4|17066.1|17062.1|454
1611820500000|2021-01-28 07:55:00|17072.3|17068.3|17069.2|17065.2|17072.3|17068.3|17069.2|17065.2|100
1611820800000|2021-01-28 08:00:00|17072.3|17068.3|17066.1|17062.1|17072.3|17068.3|17066.1|17062.1|672
1611821100000|2021-01-28 08:05:00|17069.2|17065.2|17062.9|17058.9|17069.2|17065.2|17059.8|17055.8|1048
1611821400000|2021-01-28 08:10:00|17066.1|17062.1|17059.8|17055.8|17066.1|17062.1|17056.7|17052.7|705
1611821700000|2021-01-28 08:15:00|17056.7|17052.7|17069.2|17065.2|17069.2|17065.2|17056.7|17052.7|484
1611822000000|2021-01-28 08:20:00|17066.1|17062.1|17062.9|17058.9|17069.2|17065.2|17062.9|17058.9|204
1611822300000|2021-01-28 08:25:00|17059.8|17055.8|17066.1|17062.1|17069.2|17065.2|17059.8|17055.8|499
1611822600000|2021-01-28 08:30:00|17069.2|17065.2|17072.3|17068.3|17072.3|17068.3|17066.1|17062.1|447
1611822900000|2021-01-28 08:35:00|17075.4|17071.4|17075.4|17071.4|17075.4|17071.4|17072.3|17068.3|367
1611823200000|2021-01-28 08:40:00|17078.6|17074.6|17078.6|17074.6|17078.6|17074.6|17078.6|17074.6|372
1611823500000|2021-01-28 08:45:00|17075.4|17071.4|17078.6|17074.6|17078.6|17074.6|17075.4|17071.4|579
1611823800000|2021-01-28 08:50:00|17077|17073|17075.4|17071.4|17078.6|17074.6|17072.3|17068.3|247
1611824100000|2021-01-28 08:55:00|17078.6|17074.6|17091.1|17087.1|17091.1|17087.1|17075.4|17071.4|906
1611824400000|2021-01-28 09:00:00|17087.9|17083.9|17084.8|17080.8|17087.9|17083.9|17084.8|17080.8|571
1611824700000|2021-01-28 09:05:00|17081.7|17077.7|17084.8|17080.8|17084.8|17080.8|17081.7|17077.7|469
1611825000000|2021-01-28 09:10:00|17087.9|17083.9|17081.7|17077.7|17087.9|17083.9|17081.7|17077.7|484
1611825300000|2021-01-28 09:15:00|17084.8|17080.8|17081.7|17077.7|17084.8|17080.8|17078.6|17074.6|316
1611825600000|2021-01-28 09:20:00|17084.8|17080.8|17084.8|17080.8|17084.8|17080.8|17081.7|17077.7|275
1611825900000|2021-01-28 09:25:00|17087.9|17083.9|17087.9|17083.9|17087.9|17083.9|17084.8|17080.8|340
1611826200000|2021-01-28 09:30:00|17084.8|17080.8|17081.7|17077.7|17087.9|17083.9|17078.6|17074.6|424
1611826500000|2021-01-28 09:35:00|17084.8|17080.8|17084.8|17080.8|17087.9|17083.9|17084.8|17080.8|262
1611826800000|2021-01-28 09:40:00|17081.7|17077.7|17075.4|17071.4|17084.8|17080.8|17075.4|17071.4|832
1611827100000|2021-01-28 09:45:00|17078.6|17074.6|17075.4|17071.4|17081.7|17077.7|17075.4|17071.4|388
1611827400000|2021-01-28 09:50:00|17072.3|17068.3|17066.1|17062.1|17072.3|17068.3|17066.1|17062.1|476
1611827700000|2021-01-28 09:55:00|17067.6|17063.6|17066.1|17062.1|17072.3|17068.3|17066.1|17062.1|392
1611828000000|2021-01-28 10:00:00|17069.2|17065.2|17072.3|17068.3|17072.3|17068.3|17066.1|17062.1|303
1611828300000|2021-01-28 10:05:00|17070.8|17066.8|17072.3|17068.3|17072.3|17068.3|17069.2|17065.2|205
1611828600000|2021-01-28 10:10:00|17069.2|17065.2|17072.3|17068.3|17072.3|17068.3|17069.2|17065.2|261
1611828900000|2021-01-28 10:15:00|17069.2|17065.2|17066.1|17062.1|17072.3|17068.3|17066.1|17062.1|219
1611829200000|2021-01-28 10:20:00|17069.2|17065.2|17066.1|17062.1|17069.2|17065.2|17062.9|17058.9|165
1611829500000|2021-01-28 10:25:00|17062.9|17058.9|17066.1|17062.1|17066.1|17062.1|17062.9|17058.9|274
1611829800000|2021-01-28 10:30:00|17062.9|17058.9|17066.1|17062.1|17066.1|17062.1|17062.9|17058.9|172
1611830100000|2021-01-28 10:35:00|17069.2|17065.2|17066.1|17062.1|17069.2|17065.2|17066.1|17062.1|643
1611830400000|2021-01-28 10:40:00|17062.9|17058.9|17066.1|17062.1|17066.1|17062.1|17062.9|17058.9|315
1611830700000|2021-01-28 10:45:00|17062.9|17058.9|17062.9|17058.9|17066.1|17062.1|17062.9|17058.9|346
1611831000000|2021-01-28 10:50:00|17066.1|17062.1|17066.1|17062.1|17066.1|17062.1|17062.9|17058.9|173
1611831300000|2021-01-28 10:55:00|17069.2|17065.2|17066.1|17062.1|17069.2|17065.2|17066.1|17062.1|96
1611831600000|2021-01-28 11:00:00|17069.2|17065.2|17069.2|17065.2|17069.2|17065.2|17069.2|17065.2|81
1611831900000|2021-01-28 11:05:00|17066.1|17062.1|17062.9|17058.9|17069.2|17065.2|17062.9|17058.9|191
1611832200000|2021-01-28 11:10:00|17066.1|17062.1|17059.8|17055.8|17066.1|17062.1|17059.8|17055.8|147
1611832500000|2021-01-28 11:15:00|17062.9|17058.9|17056.7|17052.7|17062.9|17058.9|17053.6|17049.6|386
1611832800000|2021-01-28 11:20:00|17053.6|17049.6|17059.8|17055.8|17059.8|17055.8|17053.6|17049.6|430
1611833100000|2021-01-28 11:25:00|17056.7|17052.7|17059.8|17055.8|17062.9|17058.9|17056.7|17052.7|216
1611833400000|2021-01-28 11:30:00|17062.9|17058.9|17056.7|17052.7|17062.9|17058.9|17056.7|17052.7|286
1611833700000|2021-01-28 11:35:00|17058.3|17054.3|17059.8|17055.8|17062.9|17058.9|17056.7|17052.7|180
1611834000000|2021-01-28 11:40:00|17062.9|17058.9|17062.9|17058.9|17062.9|17058.9|17059.8|17055.8|169
1611834300000|2021-01-28 11:45:00|17059.8|17055.8|17059.8|17055.8|17062.9|17058.9|17056.7|17052.7|201
1611834600000|2021-01-28 11:50:00|17062.9|17058.9|17062.9|17058.9|17062.9|17058.9|17059.8|17055.8|263
1611834900000|2021-01-28 11:55:00|17059.8|17055.8|17066.1|17062.1|17066.1|17062.1|17059.8|17055.8|288
1611835200000|2021-01-28 12:00:00|17069.2|17065.2|17062.9|17058.9|17069.2|17065.2|17062.9|17058.9|265
1611835500000|2021-01-28 12:05:00|17066.1|17062.1|17059.8|17055.8|17066.1|17062.1|17056.7|17052.7|556
1611835800000|2021-01-28 12:10:00|17056.7|17052.7|17053.6|17049.6|17059.8|17055.8|17053.6|17049.6|558
1611836100000|2021-01-28 12:15:00|17050.4|17046.4|17056.7|17052.7|17059.8|17055.8|17050.4|17046.4|521
1611836400000|2021-01-28 12:20:00|17058.3|17054.3|17056.7|17052.7|17059.8|17055.8|17056.7|17052.7|405
1611836700000|2021-01-28 12:25:00|17059.8|17055.8|17056.7|17052.7|17059.8|17055.8|17053.6|17049.6|294
1611837000000|2021-01-28 12:30:00|17058.3|17054.3|17059.8|17055.8|17059.8|17055.8|17056.7|17052.7|88
1611837300000|2021-01-28 12:35:00|17062.9|17058.9|17059.8|17055.8|17062.9|17058.9|17059.8|17055.8|345
1611837600000|2021-01-28 12:40:00|17062.9|17058.9|17059.8|17055.8|17062.9|17058.9|17056.7|17052.7|360
1611837900000|2021-01-28 12:45:00|17062.9|17058.9|17062.9|17058.9|17066.1|17062.1|17059.8|17055.8|589
1611838200000|2021-01-28 12:50:00|17059.8|17055.8|17061.4|17057.4|17062.9|17058.9|17059.8|17055.8|615
1611838500000|2021-01-28 12:55:00|17062.9|17058.9|17059.8|17055.8|17062.9|17058.9|17056.7|17052.7|1251
1611838800000|2021-01-28 13:00:00|17062.9|17058.9|17069.2|17065.2|17072.3|17068.3|17059.8|17055.8|1089
1611839100000|2021-01-28 13:05:00|17066.1|17062.1|17072.3|17068.3|17072.3|17068.3|17062.9|17058.9|1425
1611839400000|2021-01-28 13:10:00|17069.2|17065.2|17078.6|17074.6|17078.6|17074.6|17069.2|17065.2|1032
1611839700000|2021-01-28 13:15:00|17075.4|17071.4|17075.4|17071.4|17078.6|17074.6|17072.3|17068.3|579
1611840000000|2021-01-28 13:20:00|17072.3|17068.3|17072.3|17068.3|17075.4|17071.4|17072.3|17068.3|614
1611840300000|2021-01-28 13:25:00|17069.2|17065.2|17059.8|17055.8|17072.3|17068.3|17059.8|17055.8|542
1611840600000|2021-01-28 13:30:00|17062.9|17058.9|17047.3|17043.3|17066.1|17062.1|17047.3|17043.3|2736
1611840900000|2021-01-28 13:35:00|17044.2|17040.2|17050.4|17046.4|17050.4|17046.4|17037.9|17033.9|3017
1611841200000|2021-01-28 13:40:00|17047.3|17043.3|17034.8|17030.8|17047.3|17043.3|17034.8|17030.8|1483
1611841500000|2021-01-28 13:45:00|17037.9|17033.9|17028.6|17024.6|17037.9|17033.9|17025.4|17021.4|2890
1611841800000|2021-01-28 13:50:00|17025.4|17021.4|17019.2|17015.2|17028.6|17024.6|17019.2|17015.2|1489
1611842100000|2021-01-28 13:55:00|17016.1|17012.1|17012.9|17008.9|17022.3|17018.3|17009.8|17005.8|2785
1611842400000|2021-01-28 14:00:00|17009.8|17005.8|16994.2|16990.2|17012.9|17008.9|16987.9|16983.9|2579
1611842700000|2021-01-28 14:05:00|16997.3|16993.3|16987.9|16983.9|16997.3|16993.3|16978.6|16974.6|2976
1611843000000|2021-01-28 14:10:00|16986.4|16982.4|16997.3|16993.3|17000.4|16996.4|16984.8|16980.8|2058
1611843300000|2021-01-28 14:15:00|17000.4|16996.4|16991.1|16987.1|17000.4|16996.4|16987.9|16983.9|1583
1611843600000|2021-01-28 14:20:00|16992.6|16988.6|16997.3|16993.3|17000.4|16996.4|16991.1|16987.1|889
1611843900000|2021-01-28 14:25:00|16994.2|16990.2|17000.4|16996.4|17003.6|16999.6|16994.2|16990.2|1621
1611844200000|2021-01-28 14:30:00|17003.6|16999.6|16994.2|16990.2|17003.6|16999.6|16987.9|16983.9|2310
1611844500000|2021-01-28 14:35:00|16991.1|16987.1|16987.9|16983.9|16991.1|16987.1|16969.2|16965.2|3903
1611844800000|2021-01-28 14:40:00|16984.8|16980.8|16975.4|16971.4|16991.1|16987.1|16972.3|16968.3|1891
1611845100000|2021-01-28 14:45:00|16978.6|16974.6|16978.6|16974.6|16984.8|16980.8|16975.4|16971.4|1553
1611845400000|2021-01-28 14:50:00|16981.7|16977.7|16972.3|16968.3|16981.7|16977.7|16966.1|16962.1|2569
1611845700000|2021-01-28 14:55:00|16975.4|16971.4|16984.8|16980.8|16984.8|16980.8|16975.4|16971.4|2283
1611846000000|2021-01-28 15:00:00|16987.9|16983.9|16984.8|16980.8|16991.1|16987.1|16981.7|16977.7|2417
1611846300000|2021-01-28 15:05:00|16987.9|16983.9|16981.7|16977.7|16987.9|16983.9|16978.6|16974.6|1575
1611846600000|2021-01-28 15:10:00|16978.6|16974.6|16987.9|16983.9|16987.9|16983.9|16975.4|16971.4|1589
1611846900000|2021-01-28 15:15:00|16984.8|16980.8|16984.8|16980.8|16991.1|16987.1|16981.7|16977.7|1665
1611847200000|2021-01-28 15:20:00|16987.9|16983.9|16991.1|16987.1|16994.2|16990.2|16984.8|16980.8|1521
1611847500000|2021-01-28 15:25:00|16992.6|16988.6|16991.1|16987.1|16997.3|16993.3|16987.9|16983.9|1704
1611847800000|2021-01-28 15:30:00|16987.9|16983.9|16984.8|16980.8|16987.9|16983.9|16981.7|16977.7|1751
1611848100000|2021-01-28 15:35:00|16983.3|16979.3|16991.1|16987.1|16991.1|16987.1|16981.7|16977.7|1376
1611848400000|2021-01-28 15:40:00|16989.5|16985.5|17000.4|16996.4|17003.6|16999.6|16987.9|16983.9|1489
1611848700000|2021-01-28 15:45:00|16997.3|16993.3|16997.3|16993.3|17000.4|16996.4|16991.1|16987.1|1368
1611849000000|2021-01-28 15:50:00|16994.2|16990.2|16997.3|16993.3|17000.4|16996.4|16994.2|16990.2|1033
1611849300000|2021-01-28 15:55:00|16994.2|16990.2|16981.7|16977.7|16994.2|16990.2|16981.7|16977.7|1689
1611849600000|2021-01-28 16:00:00|16984.8|16980.8|16984.8|16980.8|16987.9|16983.9|16978.6|16974.6|1050
1611849900000|2021-01-28 16:05:00|16983.3|16979.3|16981.7|16977.7|16984.8|16980.8|16973.9|16969.9|1392
1611850200000|2021-01-28 16:10:00|16984.8|16980.8|16981.7|16977.7|16984.8|16980.8|16981.7|16977.7|1039
1611850500000|2021-01-28 16:15:00|16984.8|16980.8|16969.2|16965.2|16984.8|16980.8|16969.2|16965.2|2183
1611850800000|2021-01-28 16:20:00|16972.3|16968.3|16962.9|16958.9|16972.3|16968.3|16962.9|16958.9|1919
1611851100000|2021-01-28 16:25:00|16966.1|16962.1|16953.6|16949.6|16966.1|16962.1|16953.6|16949.6|1790
1611851400000|2021-01-28 16:30:00|16950.4|16946.4|16959.8|16955.8|16962.9|16958.9|16950.4|16946.4|3304
1611851700000|2021-01-28 16:35:00|16956.7|16952.7|16966.1|16962.1|16966.1|16962.1|16953.6|16949.6|2115
1611852000000|2021-01-28 16:40:00|16962.9|16958.9|16966.1|16962.1|16969.2|16965.2|16962.9|16958.9|2188
1611852300000|2021-01-28 16:45:00|16962.9|16958.9|16969.2|16965.2|16972.3|16968.3|16962.9|16958.9|1931
1611852600000|2021-01-28 16:50:00|16972.3|16968.3|16962.9|16958.9|16972.3|16968.3|16962.9|16958.9|1293
1611852900000|2021-01-28 16:55:00|16966.1|16962.1|16966.1|16962.1|16966.1|16962.1|16962.9|16958.9|1108
1611853200000|2021-01-28 17:00:00|16962.9|16958.9|16956.7|16952.7|16966.1|16962.1|16950.4|16946.4|1128
1611853500000|2021-01-28 17:05:00|16953.6|16949.6|16956.7|16952.7|16959.8|16955.8|16953.6|16949.6|1396
1611853800000|2021-01-28 17:10:00|16959.8|16955.8|16969.2|16965.2|16969.2|16965.2|16956.7|16952.7|1044
1611854100000|2021-01-28 17:15:00|16966.1|16962.1|16956.7|16952.7|16969.2|16965.2|16956.7|16952.7|822
1611854400000|2021-01-28 17:20:00|16955.1|16951.1|16953.6|16949.6|16959.8|16955.8|16953.6|16949.6|874
1611854700000|2021-01-28 17:25:00|16950.4|16946.4|16950.4|16946.4|16953.6|16949.6|16947.3|16943.3|1332
1611855000000|2021-01-28 17:30:00|16953.6|16949.6|16953.6|16949.6|16953.6|16949.6|16950.4|16946.4|1428
1611855300000|2021-01-28 17:35:00|16950.4|16946.4|16947.3|16943.3|16953.6|16949.6|16947.3|16943.3|1348
1611855600000|2021-01-28 17:40:00|16950.4|16946.4|16953.6|16949.6|16956.7|16952.7|16950.4|16946.4|750
1611855900000|2021-01-28 17:45:00|16956.7|16952.7|16950.4|16946.4|16956.7|16952.7|16950.4|16946.4|1149
1611856200000|2021-01-28 17:50:00|16953.6|16949.6|16950.4|16946.4|16953.6|16949.6|16950.4|16946.4|853
1611856500000|2021-01-28 17:55:00|16953.6|16949.6|16953.6|16949.6|16953.6|16949.6|16950.4|16946.4|1029
1611856800000|2021-01-28 18:00:00|16950.4|16946.4|16956.7|16952.7|16962.9|16958.9|16950.4|16946.4|1011
1611857100000|2021-01-28 18:05:00|16953.6|16949.6|16956.7|16952.7|16956.7|16952.7|16950.4|16946.4|855
1611857400000|2021-01-28 18:10:00|16958.3|16954.3|16956.7|16952.7|16962.9|16958.9|16956.7|16952.7|1432
1611857700000|2021-01-28 18:15:00|16953.6|16949.6|16953.6|16949.6|16955.1|16951.1|16953.6|16949.6|1032
1611858000000|2021-01-28 18:20:00|16956.7|16952.7|16937.9|16933.9|16956.7|16952.7|16937.9|16933.9|1945
1611858300000|2021-01-28 18:25:00|16941.1|16937.1|16931.7|16927.7|16941.1|16937.1|16931.7|16927.7|957
1611858600000|2021-01-28 18:30:00|16934.8|16930.8|16922.3|16918.3|16934.8|16930.8|16919.2|16915.2|2151
1611858900000|2021-01-28 18:35:00|16925.4|16921.4|16934.8|16930.8|16934.8|16930.8|16922.3|16918.3|1332
1611859200000|2021-01-28 18:40:00|16931.7|16927.7|16931.7|16927.7|16937.9|16933.9|16931.7|16927.7|1619
1611859500000|2021-01-28 18:45:00|16934.8|16930.8|16934.8|16930.8|16937.9|16933.9|16931.7|16927.7|1724
1611859800000|2021-01-28 18:50:00|16937.9|16933.9|16934.8|16930.8|16937.9|16933.9|16931.7|16927.7|701
1611860100000|2021-01-28 18:55:00|16931.7|16927.7|16934.8|16930.8|16937.9|16933.9|16931.7|16927.7|442
1611860400000|2021-01-28 19:00:00|16937.9|16933.9|16937.9|16933.9|16937.9|16933.9|16931.7|16927.7|592
1611860700000|2021-01-28 19:05:00|16941.1|16937.1|16941.1|16937.1|16944.2|16940.2|16937.9|16933.9|948
1611861000000|2021-01-28 19:10:00|16937.9|16933.9|16941.1|16937.1|16944.2|16940.2|16937.9|16933.9|452
1611861300000|2021-01-28 19:15:00|16939.5|16935.5|16941.1|16937.1|16941.1|16937.1|16937.9|16933.9|696
1611861600000|2021-01-28 19:20:00|16937.9|16933.9|16941.1|16937.1|16941.1|16937.1|16937.9|16933.9|568
1611861900000|2021-01-28 19:25:00|16937.9|16933.9|16941.1|16937.1|16941.1|16937.1|16937.9|16933.9|335
1611862200000|2021-01-28 19:30:00|16937.9|16933.9|16944.2|16940.2|16944.2|16940.2|16934.8|16930.8|305
1611862500000|2021-01-28 19:35:00|16942.6|16938.6|16944.2|16940.2|16947.3|16943.3|16942.6|16938.6|979
1611862800000|2021-01-28 19:40:00|16941.1|16937.1|16947.3|16943.3|16947.3|16943.3|16941.1|16937.1|1194
1611863100000|2021-01-28 19:45:00|16944.2|16940.2|16947.3|16943.3|16947.3|16943.3|16941.1|16937.1|667
1611863400000|2021-01-28 19:50:00|16950.4|16946.4|16959.8|16955.8|16961.4|16957.4|16947.3|16943.3|3412
1611863700000|2021-01-28 19:55:00|16962.9|16958.9|16956.7|16952.7|16962.9|16958.9|16956.7|16952.7|2066
1611864000000|2021-01-28 20:00:00|16953.6|16949.6|16956.7|16952.7|16959.8|16955.8|16950.4|16946.4|1834
1611864300000|2021-01-28 20:05:00|16959.8|16955.8|16956.7|16952.7|16959.8|16955.8|16956.7|16952.7|403
1611864600000|2021-01-28 20:10:00|16953.6|16949.6|16956.7|16952.7|16956.7|16952.7|16953.6|16949.6|1257
1611864900000|2021-01-28 20:15:00|16959.8|16955.8|16959.8|16955.8|16962.9|16958.9|16959.8|16955.8|759
1611865200000|2021-01-28 20:20:00|16956.7|16952.7|16966.1|16962.1|16966.1|16962.1|16956.7|16952.7|1220
1611865500000|2021-01-28 20:25:00|16969.2|16965.2|16966.1|16962.1|16969.2|16965.2|16962.9|16958.9|1386
1611865800000|2021-01-28 20:30:00|16962.9|16958.9|16962.9|16958.9|16966.1|16962.1|16959.8|16955.8|3556
1611866100000|2021-01-28 20:35:00|16959.8|16955.8|16962.9|16958.9|16962.9|16958.9|16959.8|16955.8|890
1611866400000|2021-01-28 20:40:00|16959.8|16955.8|16956.7|16952.7|16962.9|16958.9|16953.6|16949.6|1148
1611866700000|2021-01-28 20:45:00|16953.6|16949.6|16953.6|16949.6|16956.7|16952.7|16953.6|16949.6|651
1611867000000|2021-01-28 20:50:00|16956.7|16952.7|16959.8|16955.8|16962.9|16958.9|16953.6|16949.6|1106
1611867300000|2021-01-28 20:55:00|16962.9|16958.9|16969.2|16965.2|16972.3|16968.3|16959.8|16955.8|1986
1611867600000|2021-01-28 21:00:00|16970.8|16966.8|16966.1|16962.1|16972.3|16968.3|16966.1|16962.1|1610
1611867900000|2021-01-28 21:05:00|16969.2|16965.2|16966.1|16962.1|16969.2|16965.2|16966.1|16962.1|575
1611868200000|2021-01-28 21:10:00|16964.5|16960.5|16972.3|16968.3|16972.3|16968.3|16964.5|16960.5|649
1611868500000|2021-01-28 21:15:00|16969.2|16965.2|16966.1|16962.1|16972.3|16968.3|16966.1|16962.1|447
1611868800000|2021-01-28 21:20:00|16969.2|16965.2|16969.2|16965.2|16972.3|16968.3|16966.1|16962.1|531
1611869100000|2021-01-28 21:25:00|16967.6|16963.6|16969.2|16965.2|16969.2|16965.2|16966.1|16962.1|804
1611869400000|2021-01-28 21:30:00|16966.1|16962.1|16969.2|16965.2|16969.2|16965.2|16966.1|16962.1|185
1611869700000|2021-01-28 21:35:00|16966.1|16962.1|16966.1|16962.1|16969.2|16965.2|16956.7|16952.7|1192
1611870000000|2021-01-28 21:40:00|16969.2|16965.2|16962.9|16958.9|16969.2|16965.2|16962.9|16958.9|263
1611870300000|2021-01-28 21:45:00|16966.1|16962.1|16969.2|16965.2|16969.2|16965.2|16966.1|16962.1|875
1611870600000|2021-01-28 21:50:00|16972.3|16968.3|16972.3|16968.3|16975.4|16971.4|16969.2|16965.2|822
1611870900000|2021-01-28 21:55:00|16975.4|16971.4|16975.4|16971.4|16975.4|16971.4|16972.3|16968.3|366
1611874800000|2021-01-28 23:00:00|16972.3|16968.3|16975.4|16971.4|16978.6|16974.6|16969.2|16965.2|368
1611875100000|2021-01-28 23:05:00|16978.6|16974.6|16972.3|16968.3|16978.6|16974.6|16972.3|16968.3|96
1611875400000|2021-01-28 23:10:00|16973.9|16969.9|16972.3|16968.3|16975.4|16971.4|16972.3|16968.3|26
1611875700000|2021-01-28 23:15:00|16975.4|16971.4|16975.4|16971.4|16975.4|16971.4|16975.4|16971.4|78
1611876000000|2021-01-28 23:20:00|16972.3|16968.3|16966.1|16962.1|16972.3|16968.3|16966.1|16962.1|150
1611876300000|2021-01-28 23:25:00|16969.2|16965.2|16966.1|16962.1|16969.2|16965.2|16966.1|16962.1|132
1611876600000|2021-01-28 23:30:00|16962.9|16958.9|16969.2|16965.2|16969.2|16965.2|16962.9|16958.9|65
1611876900000|2021-01-28 23:35:00|16967.6|16963.6|16966.1|16962.1|16969.2|16965.2|16966.1|16962.1|71
1611877200000|2021-01-28 23:40:00|16967.6|16963.6|16972.3|16968.3|16972.3|16968.3|16966.1|16962.1|146
1611877500000|2021-01-28 23:45:00|16969.2|16965.2|16969.2|16965.2|16969.2|16965.2|16966.1|16962.1|92
1611877800000|2021-01-28 23:50:00|16972.3|16968.3|16972.3|16968.3|16972.3|16968.3|16969.2|16965.2|89
1611878100000|2021-01-28 23:55:00|16975.4|16971.4|16973.9|16969.9|16975.4|16971.4|16972.3|16968.3|234
1611878400000|2021-01-29 00:00:00|16975.4|16971.4|16972.3|16968.3|16975.4|16971.4|16972.3|16968.3|153
1611878700000|2021-01-29 00:05:00|16969.2|16965.2|16966.1|16962.1|16972.3|16968.3|16966.1|16962.1|66
1611879000000|2021-01-29 00:10:00|16962.9|16958.9|16959.8|16955.8|16962.9|16958.9|16956.7|16952.7|477
1611879300000|2021-01-29 00:15:00|16956.7|16952.7|16956.7|16952.7|16959.8|16955.8|16956.7|16952.7|334
1611879600000|2021-01-29 00:20:00|16959.8|16955.8|16956.7|16952.7|16959.8|16955.8|16953.6|16949.6|284
1611879900000|2021-01-29 00:25:00|16955.1|16951.1|16950.4|16946.4|16955.1|16951.1|16950.4|16946.4|182
1611880200000|2021-01-29 00:30:00|16953.6|16949.6|16953.6|16949.6|16953.6|16949.6|16950.4|16946.4|236
1611880500000|2021-01-29 00:35:00|16950.4|16946.4|16947.3|16943.3|16950.4|16946.4|16944.2|16940.2|290
1611880800000|2021-01-29 00:40:00|16944.2|16940.2|16953.6|16949.6|16953.6|16949.6|16944.2|16940.2|141
1611881100000|2021-01-29 00:45:00|16952|16948|16953.6|16949.6|16953.6|16949.6|16952|16948|65
1611881400000|2021-01-29 00:50:00|||||||||53
1611881700000|2021-01-29 00:55:00|16956.7|16952.7|16953.6|16949.6|16956.7|16952.7|16953.6|16949.6|94
1611882000000|2021-01-29 01:00:00|16956.7|16952.7|16956.7|16952.7|16959.8|16955.8|16956.7|16952.7|125
1611882300000|2021-01-29 01:05:00|16953.6|16949.6|16953.6|16949.6|16953.6|16949.6|16953.6|16949.6|118
1611882600000|2021-01-29 01:10:00|16956.7|16952.7|16950.4|16946.4|16956.7|16952.7|16950.4|16946.4|162
1611882900000|2021-01-29 01:15:00|16947.3|16943.3|16948.9|16944.9|16950.4|16946.4|16947.3|16943.3|44
1611883200000|2021-01-29 01:20:00|16950.4|16946.4|16950.4|16946.4|16950.4|16946.4|16947.3|16943.3|52
1611883500000|2021-01-29 01:25:00|16953.6|16949.6|16950.4|16946.4|16953.6|16949.6|16950.4|16946.4|66
1611883800000|2021-01-29 01:30:00|16953.6|16949.6|16950.4|16946.4|16953.6|16949.6|16950.4|16946.4|78
1611884100000|2021-01-29 01:35:00|16953.6|16949.6|16953.6|16949.6|16956.7|16952.7|16953.6|16949.6|137
1611884400000|2021-01-29 01:40:00|16956.7|16952.7|16956.7|16952.7|16956.7|16952.7|16953.6|16949.6|137
1611884700000|2021-01-29 01:45:00|16959.8|16955.8|16953.6|16949.6|16959.8|16955.8|16950.4|16946.4|113
1611885000000|2021-01-29 01:50:00|16950.4|16946.4|16955.1|16951.1|16956.7|16952.7|16950.4|16946.4|141
1611885300000|2021-01-29 01:55:00|16953.6|16949.6|16956.7|16952.7|16956.7|16952.7|16953.6|16949.6|232
1611885600000|2021-01-29 02:00:00|16955.1|16951.1|16953.6|16949.6|16956.7|16952.7|16953.6|16949.6|82
1611885900000|2021-01-29 02:05:00|16956.7|16952.7|16953.6|16949.6|16956.7|16952.7|16953.6|16949.6|83
1611886200000|2021-01-29 02:10:00|16956.7|16952.7|16959.8|16955.8|16959.8|16955.8|16956.7|16952.7|37
1611886500000|2021-01-29 02:15:00|16962.9|16958.9|16962.9|16958.9|16966.1|16962.1|16962.9|16958.9|172
1611886800000|2021-01-29 02:20:00|16966.1|16962.1|16966.1|16962.1|16969.2|16965.2|16966.1|16962.1|222
1611887100000|2021-01-29 02:25:00|16969.2|16965.2|16966.1|16962.1|16969.2|16965.2|16962.9|16958.9|266
1611887400000|2021-01-29 02:30:00|16962.9|16958.9|16966.1|16962.1|16966.1|16962.1|16962.9|16958.9|146
1611887700000|2021-01-29 02:35:00|16962.9|16958.9|16966.1|16962.1|16966.1|16962.1|16962.9|16958.9|104
1611888000000|2021-01-29 02:40:00|16969.2|16965.2|16959.8|16955.8|16969.2|16965.2|16959.8|16955.8|146
1611888300000|2021-01-29 02:45:00|16961.4|16957.4|16962.9|16958.9|16962.9|16958.9|16959.8|16955.8|63
1611888600000|2021-01-29 02:50:00|||||||||5
1611888900000|2021-01-29 02:55:00|16966.1|16962.1|16962.9|16958.9|16966.1|16962.1|16962.9|16958.9|46
1611889200000|2021-01-29 03:00:00|16966.1|16962.1|16966.1|16962.1|16966.1|16962.1|16966.1|16962.1|10
1611889500000|2021-01-29 03:05:00|16962.9|16958.9|16962.9|16958.9|16962.9|16958.9|16962.9|16958.9|15
1611889800000|2021-01-29 03:10:00|16959.8|16955.8|16966.1|16962.1|16966.1|16962.1|16959.8|16955.8|75
1611890100000|2021-01-29 03:15:00|16962.9|16958.9|16966.1|16962.1|16966.1|16962.1|16962.9|16958.9|76
1611890400000|2021-01-29 03:20:00|16969.2|16965.2|16972.3|16968.3|16972.3|16968.3|16966.1|16962.1|364
1611890700000|2021-01-29 03:25:00|||||||||57
1611891000000|2021-01-29 03:30:00|16975.4|16971.4|16975.4|16971.4|16975.4|16971.4|16972.3|16968.3|171
1611891300000|2021-01-29 03:35:00|16978.6|16974.6|16978.6|16974.6|16978.6|16974.6|16975.4|16971.4|172
1611891600000|2021-01-29 03:40:00|16981.7|16977.7|16975.4|16971.4|16981.7|16977.7|16975.4|16971.4|208
1611891900000|2021-01-29 03:45:00|16977|16973|16975.4|16971.4|16978.6|16974.6|16975.4|16971.4|126
1611892200000|2021-01-29 03:50:00|16973.9|16969.9|16975.4|16971.4|16978.6|16974.6|16972.3|16968.3|159
1611892500000|2021-01-29 03:55:00|16977|16973|16981.7|16977.7|16981.7|16977.7|16975.4|16971.4|50
1611892800000|2021-01-29 04:00:00|16978.6|16974.6|16978.6|16974.6|16978.6|16974.6|16978.6|16974.6|112
1611893100000|2021-01-29 04:05:00|16981.7|16977.7|16981.7|16977.7|16981.7|16977.7|16981.7|16977.7|341
1611893400000|2021-01-29 04:10:00|16978.6|16974.6|16981.7|16977.7|16981.7|16977.7|16978.6|16974.6|144
1611893700000|2021-01-29 04:15:00|16984.8|16980.8|16984.8|16980.8|16984.8|16980.8|16981.7|16977.7|217
1611894000000|2021-01-29 04:20:00|16981.7|16977.7|16978.6|16974.6|16984.8|16980.8|16978.6|16974.6|183
1611894300000|2021-01-29 04:25:00|||||||||50
1611894600000|2021-01-29 04:30:00|16981.7|16977.7|16981.7|16977.7|16981.7|16977.7|16978.6|16974.6|504
1611894900000|2021-01-29 04:35:00|||||||||13
1611895200000|2021-01-29 04:40:00|16978.6|16974.6|16978.6|16974.6|16981.7|16977.7|16978.6|16974.6|117
1611895500000|2021-01-29 04:45:00|16975.4|16971.4|16972.3|16968.3|16975.4|16971.4|16972.3|16968.3|32
1611895800000|2021-01-29 04:50:00|16975.4|16971.4|16975.4|16971.4|16975.4|16971.4|16972.3|16968.3|31
1611896100000|2021-01-29 04:55:00|16972.3|16968.3|16975.4|16971.4|16975.4|16971.4|16972.3|16968.3|20
1611896400000|2021-01-29 05:00:00|16978.6|16974.6|16975.4|16971.4|16978.6|16974.6|16975.4|16971.4|35
1611896700000|2021-01-29 05:05:00|16978.6|16974.6|16978.6|16974.6|16978.6|16974.6|16975.4|16971.4|80
1611897000000|2021-01-29 05:10:00|16981.7|16977.7|16978.6|16974.6|16981.7|16977.7|16978.6|16974.6|105
1611897300000|2021-01-29 05:15:00|16975.4|16971.4|16978.6|16974.6|16978.6|16974.6|16975.4|16971.4|65
1611897600000|2021-01-29 05:20:00|||||||||10
1611897900000|2021-01-29 05:25:00|16981.7|16977.7|16981.7|16977.7|16981.7|16977.7|16978.6|16974.6|130
1611898200000|2021-01-29 05:30:00|16983.3|16979.3|16984.8|16980.8|16984.8|16980.8|16981.7|16977.7|100
1611898500000|2021-01-29 05:35:00|16981.7|16977.7|16981.7|16977.7|16984.8|16980.8|16981.7|16977.7|206
1611898800000|2021-01-29 05:40:00|16984.8|16980.8|16984.8|16980.8|16984.8|16980.8|16981.7|16977.7|94
1611899100000|2021-01-29 05:45:00|16981.7|16977.7|16984.8|16980.8|16984.8|16980.8|16981.7|16977.7|190
1611899400000|2021-01-29 05:50:00|16981.7|16977.7|16984.8|16980.8|16984.8|16980.8|16981.7|16977.7|467
1611899700000|2021-01-29 05:55:00|16981.7|16977.7|16984.8|16980.8|16984.8|16980.8|16981.7|16977.7|269
1611900000000|2021-01-29 06:00:00|16987.9|16983.9|16991.1|16987.1|16991.1|16987.1|16987.9|16983.9|374
1611900300000|2021-01-29 06:05:00|||||||||278
1611900600000|2021-01-29 06:10:00|||||||||129
1611900900000|2021-01-29 06:15:00|16989.5|16985.5|16984.8|16980.8|16991.1|16987.1|16984.8|16980.8|375
1611901200000|2021-01-29 06:20:00|16986.4|16982.4|16984.8|16980.8|16987.9|16983.9|16984.8|16980.8|209
1611901500000|2021-01-29 06:25:00|16981.7|16977.7|16984.8|16980.8|16984.8|16980.8|16981.7|16977.7|113
1611901800000|2021-01-29 06:30:00|16987.9|16983.9|16984.8|16980.8|16987.9|16983.9|16981.7|16977.7|231
1611902100000|2021-01-29 06:35:00|16981.7|16977.7|16975.4|16971.4|16984.8|16980.8|16972.3|16968.3|152
1611902400000|2021-01-29 06:40:00|16973.9|16969.9|16972.3|16968.3|16975.4|16971.4|16972.3|16968.3|148
1611902700000|2021-01-29 06:45:00|16975.4|16971.4|16978.6|16974.6|16978.6|16974.6|16975.4|16971.4|98
1611903000000|2021-01-29 06:50:00|16981.7|16977.7|16978.6|16974.6|16981.7|16977.7|16975.4|16971.4|113
1611903300000|2021-01-29 06:55:00|16975.4|16971.4|16972.3|16968.3|16978.6|16974.6|16972.3|16968.3|126
1611903600000|2021-01-29 07:00:00|16969.2|16965.2|16972.3|16968.3|16972.3|16968.3|16969.2|16965.2|322
1611903900000|2021-01-29 07:05:00|16969.2|16965.2|16972.3|16968.3|16972.3|16968.3|16969.2|16965.2|209
1611904200000|2021-01-29 07:10:00|16969.2|16965.2|16969.2|16965.2|16972.3|16968.3|16966.1|16962.1|301
1611904500000|2021-01-29 07:15:00|16966.1|16962.1|16969.2|16965.2|16969.2|16965.2|16966.1|16962.1|218
1611904800000|2021-01-29 07:20:00|16966.1|16962.1|16972.3|16968.3|16975.4|16971.4|16966.1|16962.1|212
1611905100000|2021-01-29 07:25:00|16969.2|16965.2|16969.2|16965.2|16972.3|16968.3|16969.2|16965.2|224
1611905400000|2021-01-29 07:30:00|16966.1|16962.1|16987.9|16983.9|16987.9|16983.9|16966.1|16962.1|748
1611905700000|2021-01-29 07:35:00|16984.8|16980.8|16978.6|16974.6|16987.9|16983.9|16975.4|16971.4|532
1611906000000|2021-01-29 07:40:00|16975.4|16971.4|16975.4|16971.4|16978.6|16974.6|16972.3|16968.3|295
1611906300000|2021-01-29 07:45:00|16977|16973|16975.4|16971.4|16978.6|16974.6|16972.3|16968.3|314
1611906600000|2021-01-29 07:50:00|16972.3|16968.3|16975.4|16971.4|16975.4|16971.4|16972.3|16968.3|149
1611906900000|2021-01-29 07:55:00|16978.6|16974.6|16975.4|16971.4|16981.7|16977.7|16975.4|16971.4|355
1611907200000|2021-01-29 08:00:00|16978.6|16974.6|16975.4|16971.4|16978.6|16974.6|16972.3|16968.3|462
1611907500000|2021-01-29 08:05:00|16978.6|16974.6|16987.9|16983.9|16991.1|16987.1|16978.6|16974.6|379
1611907800000|2021-01-29 08:10:00|16989.5|16985.5|16984.8|16980.8|16994.2|16990.2|16981.7|16977.7|594
1611908100000|2021-01-29 08:15:00|16987.9|16983.9|16981.7|16977.7|16987.9|16983.9|16981.7|16977.7|377
1611908400000|2021-01-29 08:20:00|16984.8|16980.8|16966.1|16962.1|16984.8|16980.8|16966.1|16962.1|462
1611908700000|2021-01-29 08:25:00|16969.2|16965.2|16966.1|16962.1|16972.3|16968.3|16962.9|16958.9|678
1611909000000|2021-01-29 08:30:00|16964.5|16960.5|16962.9|16958.9|16966.1|16962.1|16959.8|16955.8|383
1611909300000|2021-01-29 08:35:00|16966.1|16962.1|16962.9|16958.9|16969.2|16965.2|16962.9|16958.9|276
1611909600000|2021-01-29 08:40:00|16959.8|16955.8|16947.3|16943.3|16962.9|16958.9|16947.3|16943.3|608
1611909900000|2021-01-29 08:45:00|16948.9|16944.9|16947.3|16943.3|16950.4|16946.4|16944.2|16940.2|967
1611910200000|2021-01-29 08:50:00|16944.2|16940.2|16944.2|16940.2|16950.4|16946.4|16944.2|16940.2|509
1611910500000|2021-01-29 08:55:00|16941.1|16937.1|16941.1|16937.1|16941.1|16937.1|16941.1|16937.1|62
1611910800000|2021-01-29 09:00:00|16937.9|16933.9|16941.1|16937.1|16944.2|16940.2|16937.9|16933.9|332
1611911100000|2021-01-29 09:05:00|16944.2|16940.2|16934.8|16930.8|16944.2|16940.2|16931.7|16927.7|975
1611911400000|2021-01-29 09:10:00|16937.9|16933.9|16937.9|16933.9|16937.9|16933.9|16934.8|16930.8|244
1611911700000|2021-01-29 09:15:00|16934.8|16930.8|16941.1|16937.1|16941.1|16937.1|16933.3|16929.3|489
1611912000000|2021-01-29 09:20:00|16937.9|16933.9|16934.8|16930.8|16944.2|16940.2|16934.8|16930.8|621
1611912300000|2021-01-29 09:25:00|16931.7|16927.7|16925.4|16921.4|16934.8|16930.8|16925.4|16921.4|902
1611912600000|2021-01-29 09:30:00|16922.3|16918.3|16919.2|16915.2|16925.4|16921.4|16919.2|16915.2|1028
1611912900000|2021-01-29 09:35:00|16916.1|16912.1|16916.1|16912.1|16916.1|16912.1|16909.8|16905.8|1051
1611913200000|2021-01-29 09:40:00|16912.9|16908.9|16916.1|16912.1|16919.2|16915.2|16912.9|16908.9|890
1611913500000|2021-01-29 09:45:00|16919.2|16915.2|16916.1|16912.1|16922.3|16918.3|16916.1|16912.1|590
1611913800000|2021-01-29 09:50:00|16919.2|16915.2|16919.2|16915.2|16922.3|16918.3|16919.2|16915.2|348
1611914100000|2021-01-29 09:55:00|16922.3|16918.3|16922.3|16918.3|16922.3|16918.3|16919.2|16915.2|348
1611914400000|2021-01-29 10:00:00|16923.9|16919.9|16922.3|16918.3|16925.4|16921.4|16922.3|16918.3|999
1611914700000|2021-01-29 10:05:00|16925.4|16921.4|16922.3|16918.3|16925.4|16921.4|16919.2|16915.2|269
1611915000000|2021-01-29 10:10:00|16923.9|16919.9|16922.3|16918.3|16925.4|16921.4|16919.2|16915.2|380
1611915300000|2021-01-29 10:15:00|16919.2|16915.2|16922.3|16918.3|16925.4|16921.4|16919.2|16915.2|172
1611915600000|2021-01-29 10:20:00|16919.2|16915.2|16919.2|16915.2|16922.3|16918.3|16916.1|16912.1|372
1611915900000|2021-01-29 10:25:00|16916.1|16912.1|16912.9|16908.9|16916.1|16912.1|16909.8|16905.8|744
1611916200000|2021-01-29 10:30:00|16911.4|16907.4|16919.2|16915.2|16922.3|16918.3|16909.8|16905.8|523
1611916500000|2021-01-29 10:35:00|16922.3|16918.3|16922.3|16918.3|16922.3|16918.3|16919.2|16915.2|100
1611916800000|2021-01-29 10:40:00|16920.8|16916.8|16919.2|16915.2|16922.3|16918.3|16916.1|16912.1|375
1611917100000|2021-01-29 10:45:00|16922.3|16918.3|16916.1|16912.1|16922.3|16918.3|16916.1|16912.1|179
1611917400000|2021-01-29 10:50:00|16912.9|16908.9|16916.1|16912.1|16919.2|16915.2|16912.9|16908.9|480
1611917700000|2021-01-29 10:55:00|16919.2|16915.2|16916.1|16912.1|16919.2|16915.2|16916.1|16912.1|305
1611918000000|2021-01-29 11:00:00|16919.2|16915.2|16919.2|16915.2|16919.2|16915.2|16912.9|16908.9|569
1611918300000|2021-01-29 11:05:00|16916.1|16912.1|16916.1|16912.1|16919.2|16915.2|16912.9|16908.9|533
1611918600000|2021-01-29 11:10:00|16919.2|16915.2|16912.9|16908.9|16919.2|16915.2|16912.9|16908.9|357
1611918900000|2021-01-29 11:15:00|16916.1|16912.1|16906.7|16902.7|16916.1|16912.1|16906.7|16902.7|723
1611919200000|2021-01-29 11:20:00|16909.8|16905.8|16897.3|16893.3|16909.8|16905.8|16894.2|16890.2|710
1611919500000|2021-01-29 11:25:00|16900.4|16896.4|16891.1|16887.1|16903.6|16899.6|16891.1|16887.1|1516
1611919800000|2021-01-29 11:30:00|16892.6|16888.6|16897.3|16893.3|16897.3|16893.3|16891.1|16887.1|495
1611920100000|2021-01-29 11:35:00|16895.8|16891.8|16891.1|16887.1|16895.8|16891.8|16887.9|16883.9|500
1611920400000|2021-01-29 11:40:00|16887.9|16883.9|16894.2|16890.2|16897.3|16893.3|16887.9|16883.9|1024
1611920700000|2021-01-29 11:45:00|16897.3|16893.3|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|1177
1611921000000|2021-01-29 11:50:00|16900.4|16896.4|16912.9|16908.9|16912.9|16908.9|16897.3|16893.3|1559
1611921300000|2021-01-29 11:55:00|16909.8|16905.8|16916.1|16912.1|16919.2|16915.2|16909.8|16905.8|655
1611921600000|2021-01-29 12:00:00|16919.2|16915.2|16912.9|16908.9|16919.2|16915.2|16912.9|16908.9|764
1611921900000|2021-01-29 12:05:00|16916.1|16912.1|16919.2|16915.2|16919.2|16915.2|16916.1|16912.1|702
1611922200000|2021-01-29 12:10:00|16916.1|16912.1|16916.1|16912.1|16919.2|16915.2|16912.9|16908.9|769
1611922500000|2021-01-29 12:15:00|16912.9|16908.9|16919.2|16915.2|16919.2|16915.2|16909.8|16905.8|764
1611922800000|2021-01-29 12:20:00|16916.1|16912.1|16922.3|16918.3|16922.3|16918.3|16916.1|16912.1|187
1611923100000|2021-01-29 12:25:00|16919.2|16915.2|16919.2|16915.2|16922.3|16918.3|16916.1|16912.1|330
1611923400000|2021-01-29 12:30:00|16916.1|16912.1|16916.1|16912.1|16916.1|16912.1|16912.9|16908.9|259
1611923700000|2021-01-29 12:35:00|16919.2|16915.2|16919.2|16915.2|16922.3|16918.3|16919.2|16915.2|562
1611924000000|2021-01-29 12:40:00|16916.1|16912.1|16919.2|16915.2|16919.2|16915.2|16916.1|16912.1|548
1611924300000|2021-01-29 12:45:00|16916.1|16912.1|16916.1|16912.1|16919.2|16915.2|16916.1|16912.1|333
1611924600000|2021-01-29 12:50:00|16914.5|16910.5|16906.7|16902.7|16916.1|16912.1|16906.7|16902.7|1094
1611924900000|2021-01-29 12:55:00|16909.8|16905.8|16906.7|16902.7|16909.8|16905.8|16906.7|16902.7|505
1611925200000|2021-01-29 13:00:00|16903.6|16899.6|16919.2|16915.2|16944.2|16940.2|16897.3|16893.3|6439
1611925500000|2021-01-29 13:05:00|16922.3|16918.3|16928.6|16924.6|16941.1|16937.1|16919.2|16915.2|1809
1611925800000|2021-01-29 13:10:00|16925.4|16921.4|16906.7|16902.7|16928.6|16924.6|16900.4|16896.4|1914
1611926100000|2021-01-29 13:15:00|16909.8|16905.8|16887.9|16883.9|16909.8|16905.8|16881.7|16877.7|2738
1611926400000|2021-01-29 13:20:00|16891.1|16887.1|16887.9|16883.9|16900.4|16896.4|16884.8|16880.8|2654
1611926700000|2021-01-29 13:25:00|16884.8|16880.8|16870.8|16866.8|16891.1|16887.1|16869.2|16865.2|1920
1611927000000|2021-01-29 13:30:00|16872.3|16868.3|16866.1|16862.1|16872.3|16868.3|16850.4|16846.4|3985
1611927300000|2021-01-29 13:35:00|16862.9|16858.9|16866.1|16862.1|16869.2|16865.2|16856.7|16852.7|1840
1611927600000|2021-01-29 13:40:00|16869.2|16865.2|16862.9|16858.9|16869.2|16865.2|16853.6|16849.6|2284
1611927900000|2021-01-29 13:45:00|16864.5|16860.5|16856.7|16852.7|16869.2|16865.2|16856.7|16852.7|1751
1611928200000|2021-01-29 13:50:00|16859.8|16855.8|16869.2|16865.2|16869.2|16865.2|16856.7|16852.7|1262
1611928500000|2021-01-29 13:55:00|16866.1|16862.1|16866.1|16862.1|16869.2|16865.2|16862.9|16858.9|1531
1611928800000|2021-01-29 14:00:00|16869.2|16865.2|16859.8|16855.8|16869.2|16865.2|16853.6|16849.6|1728
1611929100000|2021-01-29 14:05:00|16856.7|16852.7|16862.9|16858.9|16862.9|16858.9|16853.6|16849.6|1743
1611929400000|2021-01-29 14:10:00|16866.1|16862.1|16859.8|16855.8|16869.2|16865.2|16859.8|16855.8|1620
1611929700000|2021-01-29 14:15:00|16858.3|16854.3|16856.7|16852.7|16862.9|16858.9|16856.7|16852.7|1065
1611930000000|2021-01-29 14:20:00|16853.6|16849.6|16844.2|16840.2|16853.6|16849.6|16844.2|16840.2|1582
1611930300000|2021-01-29 14:25:00|16847.3|16843.3|16862.9|16858.9|16862.9|16858.9|16844.2|16840.2|1535
1611930600000|2021-01-29 14:30:00|16859.8|16855.8|16866.1|16862.1|16869.2|16865.2|16853.6|16849.6|3391
1611930900000|2021-01-29 14:35:00|16869.2|16865.2|16887.9|16883.9|16887.9|16883.9|16869.2|16865.2|3237
1611931200000|2021-01-29 14:40:00|16884.8|16880.8|16878.6|16874.6|16887.9|16883.9|16875.4|16871.4|1531
1611931500000|2021-01-29 14:45:00|16875.4|16871.4|16878.6|16874.6|16881.7|16877.7|16872.3|16868.3|1889
1611931800000|2021-01-29 14:50:00|16881.7|16877.7|16894.2|16890.2|16894.2|16890.2|16881.7|16877.7|2426
1611932100000|2021-01-29 14:55:00|16891.1|16887.1|16884.8|16880.8|16894.2|16890.2|16881.7|16877.7|2174
1611932400000|2021-01-29 15:00:00|16886.4|16882.4|16884.8|16880.8|16891.1|16887.1|16881.7|16877.7|1323
1611932700000|2021-01-29 15:05:00|16881.7|16877.7|16887.9|16883.9|16891.1|16887.1|16881.7|16877.7|1671
1611933000000|2021-01-29 15:10:00|16884.8|16880.8|16884.8|16880.8|16887.9|16883.9|16878.6|16874.6|1078
1611933300000|2021-01-29 15:15:00|16883.3|16879.3|16894.2|16890.2|16894.2|16890.2|16881.7|16877.7|1498
1611933600000|2021-01-29 15:20:00|16891.1|16887.1|16894.2|16890.2|16900.4|16896.4|16891.1|16887.1|1965
1611933900000|2021-01-29 15:25:00|16897.3|16893.3|16906.7|16902.7|16906.7|16902.7|16897.3|16893.3|1537
1611934200000|2021-01-29 15:30:00|16903.6|16899.6|16897.3|16893.3|16903.6|16899.6|16891.1|16887.1|2570
1611934500000|2021-01-29 15:35:00|16900.4|16896.4|16887.9|16883.9|16900.4|16896.4|16884.8|16880.8|1822
1611934800000|2021-01-29 15:40:00|16891.1|16887.1|16887.9|16883.9|16891.1|16887.1|16881.7|16877.7|1567
1611935100000|2021-01-29 15:45:00|16884.8|16880.8|16878.6|16874.6|16887.9|16883.9|16878.6|16874.6|912
1611935400000|2021-01-29 15:50:00|16875.4|16871.4|16869.2|16865.2|16878.6|16874.6|16862.9|16858.9|1512
1611935700000|2021-01-29 15:55:00|16866.1|16862.1|16875.4|16871.4|16878.6|16874.6|16866.1|16862.1|1061
1611936000000|2021-01-29 16:00:00|16878.6|16874.6|16891.1|16887.1|16891.1|16887.1|16878.6|16874.6|924
1611936300000|2021-01-29 16:05:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16891.1|16887.1|1636
1611936600000|2021-01-29 16:10:00|16897.3|16893.3|16894.2|16890.2|16903.6|16899.6|16894.2|16890.2|2234
1611936900000|2021-01-29 16:15:00|16897.3|16893.3|16894.2|16890.2|16897.3|16893.3|16887.9|16883.9|1187
1611937200000|2021-01-29 16:20:00|16897.3|16893.3|16897.3|16893.3|16900.4|16896.4|16894.2|16890.2|1088
1611937500000|2021-01-29 16:25:00|16894.2|16890.2|16906.7|16902.7|16906.7|16902.7|16891.1|16887.1|1140
1611937800000|2021-01-29 16:30:00|16909.8|16905.8|16919.2|16915.2|16919.2|16915.2|16906.7|16902.7|1885
1611938100000|2021-01-29 16:35:00|16916.1|16912.1|16912.9|16908.9|16925.4|16921.4|16912.9|16908.9|1356
1611938400000|2021-01-29 16:40:00|16916.1|16912.1|16912.9|16908.9|16916.1|16912.1|16909.8|16905.8|1428
1611938700000|2021-01-29 16:45:00|16909.8|16905.8|16900.4|16896.4|16909.8|16905.8|16900.4|16896.4|1234
1611939000000|2021-01-29 16:50:00|16903.6|16899.6|16912.9|16908.9|16912.9|16908.9|16903.6|16899.6|671
1611939300000|2021-01-29 16:55:00|16909.8|16905.8|16906.7|16902.7|16912.9|16908.9|16906.7|16902.7|1096
1611939600000|2021-01-29 17:00:00|16909.8|16905.8|16897.3|16893.3|16909.8|16905.8|16897.3|16893.3|675
1611939900000|2021-01-29 17:05:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16900.4|16896.4|1352
1611940200000|2021-01-29 17:10:00|16897.3|16893.3|16906.7|16902.7|16909.8|16905.8|16894.2|16890.2|1391
1611940500000|2021-01-29 17:15:00|16909.8|16905.8|16916.1|16912.1|16919.2|16915.2|16909.8|16905.8|1052
1611940800000|2021-01-29 17:20:00|16919.2|16915.2|16919.2|16915.2|16919.2|16915.2|16912.9|16908.9|1640
1611941100000|2021-01-29 17:25:00|16922.3|16918.3|16922.3|16918.3|16925.4|16921.4|16919.2|16915.2|1481
1611941400000|2021-01-29 17:30:00|16919.2|16915.2|16922.3|16918.3|16928.6|16924.6|16919.2|16915.2|1420
1611941700000|2021-01-29 17:35:00|16925.4|16921.4|16922.3|16918.3|16925.4|16921.4|16916.1|16912.1|1623
1611942000000|2021-01-29 17:40:00|16919.2|16915.2|16919.2|16915.2|16927|16923|16919.2|16915.2|1397
1611942300000|2021-01-29 17:45:00|16922.3|16918.3|16934.8|16930.8|16934.8|16930.8|16922.3|16918.3|1854
1611942600000|2021-01-29 17:50:00|16931.7|16927.7|16909.8|16905.8|16931.7|16927.7|16909.8|16905.8|2415
1611942900000|2021-01-29 17:55:00|16912.9|16908.9|16919.2|16915.2|16919.2|16915.2|16909.8|16905.8|1602
1611943200000|2021-01-29 18:00:00|16922.3|16918.3|16916.1|16912.1|16922.3|16918.3|16916.1|16912.1|528
1611943500000|2021-01-29 18:05:00|16919.2|16915.2|16919.2|16915.2|16919.2|16915.2|16912.9|16908.9|1536
1611943800000|2021-01-29 18:10:00|16916.1|16912.1|16919.2|16915.2|16919.2|16915.2|16916.1|16912.1|1419
1611944100000|2021-01-29 18:15:00|16916.1|16912.1|16919.2|16915.2|16920.8|16916.8|16916.1|16912.1|629
1611944400000|2021-01-29 18:20:00|16916.1|16912.1|16912.9|16908.9|16919.2|16915.2|16912.9|16908.9|1341
1611944700000|2021-01-29 18:25:00|16909.8|16905.8|16906.7|16902.7|16912.9|16908.9|16903.6|16899.6|1250
1611945000000|2021-01-29 18:30:00|16909.8|16905.8|16900.4|16896.4|16909.8|16905.8|16897.3|16893.3|586
1611945300000|2021-01-29 18:35:00|16903.6|16899.6|16900.4|16896.4|16903.6|16899.6|16897.3|16893.3|2329
1611945600000|2021-01-29 18:40:00|16897.3|16893.3|16891.1|16887.1|16900.4|16896.4|16891.1|16887.1|1395
1611945900000|2021-01-29 18:45:00|16894.2|16890.2|16897.3|16893.3|16897.3|16893.3|16891.1|16887.1|1045
1611946200000|2021-01-29 18:50:00|16894.2|16890.2|16897.3|16893.3|16900.4|16896.4|16894.2|16890.2|455
1611946500000|2021-01-29 18:55:00|16900.4|16896.4|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|666
1611946800000|2021-01-29 19:00:00|16900.4|16896.4|16894.2|16890.2|16900.4|16896.4|16891.1|16887.1|1172
1611947100000|2021-01-29 19:05:00|16891.1|16887.1|16884.8|16880.8|16897.3|16893.3|16884.8|16880.8|746
1611947400000|2021-01-29 19:10:00|16881.7|16877.7|16887.9|16883.9|16891.1|16887.1|16881.7|16877.7|1481
1611947700000|2021-01-29 19:15:00|16884.8|16880.8|16894.2|16890.2|16897.3|16893.3|16884.8|16880.8|1072
1611948000000|2021-01-29 19:20:00|16895.8|16891.8|16900.4|16896.4|16903.6|16899.6|16894.2|16890.2|1221
1611948300000|2021-01-29 19:25:00|16902|16898|16906.7|16902.7|16906.7|16902.7|16902|16898|899
1611948600000|2021-01-29 19:30:00|16909.8|16905.8|16903.6|16899.6|16912.9|16908.9|16903.6|16899.6|1018
1611948900000|2021-01-29 19:35:00|16902|16898|16900.4|16896.4|16903.6|16899.6|16897.3|16893.3|567
1611949200000|2021-01-29 19:40:00|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|16897.3|16893.3|1639
1611949500000|2021-01-29 19:45:00|16900.4|16896.4|16906.7|16902.7|16906.7|16902.7|16900.4|16896.4|1084
1611949800000|2021-01-29 19:50:00|16903.6|16899.6|16909.8|16905.8|16912.9|16908.9|16903.6|16899.6|3098
1611950100000|2021-01-29 19:55:00|16906.7|16902.7|16869.2|16865.2|16909.8|16905.8|16866.1|16862.1|5922
1611950400000|2021-01-29 20:00:00|16872.3|16868.3|16859.8|16855.8|16875.4|16871.4|16850.4|16846.4|6611
1611950700000|2021-01-29 20:05:00|16862.9|16858.9|16875.4|16871.4|16877|16873|16859.8|16855.8|3245
1611951000000|2021-01-29 20:10:00|16872.3|16868.3|16872.3|16868.3|16875.4|16871.4|16869.2|16865.2|1546
1611951300000|2021-01-29 20:15:00|16875.4|16871.4|16869.2|16865.2|16875.4|16871.4|16866.1|16862.1|690
1611951600000|2021-01-29 20:20:00|16866.1|16862.1|16872.3|16868.3|16872.3|16868.3|16862.9|16858.9|1541
1611951900000|2021-01-29 20:25:00|16869.2|16865.2|16862.9|16858.9|16872.3|16868.3|16859.8|16855.8|1312
1611952200000|2021-01-29 20:30:00|16859.8|16855.8|16866.1|16862.1|16869.2|16865.2|16856.7|16852.7|1192
1611952500000|2021-01-29 20:35:00|16862.9|16858.9|16869.2|16865.2|16869.2|16865.2|16862.9|16858.9|1070
1611952800000|2021-01-29 20:40:00|16872.3|16868.3|16887.9|16883.9|16891.1|16887.1|16869.2|16865.2|3436
1611953100000|2021-01-29 20:45:00|16891.1|16887.1|16887.9|16883.9|16891.1|16887.1|16884.8|16880.8|1502
1611953400000|2021-01-29 20:50:00|16884.8|16880.8|16900.4|16896.4|16900.4|16896.4|16884.8|16880.8|2380
1611953700000|2021-01-29 20:55:00|16898.9|16894.9|16903.6|16899.6|16903.6|16899.6|16884.8|16880.8|9088
1611954000000|2021-01-29 21:00:00|16900.4|16896.4|16903.6|16899.6|16909.8|16905.8|16900.4|16896.4|3549
1611954300000|2021-01-29 21:05:00|16900.4|16896.4|16909.8|16905.8|16912.9|16908.9|16900.4|16896.4|1552
1611954600000|2021-01-29 21:10:00|16912.9|16908.9|16900.4|16896.4|16912.9|16908.9|16900.4|16896.4|2458
1611954900000|2021-01-29 21:15:00|16897.3|16893.3|16903.6|16899.6|16903.6|16899.6|16897.3|16893.3|870
1611955200000|2021-01-29 21:20:00|16906.7|16902.7|16909.8|16905.8|16909.8|16905.8|16903.6|16899.6|582
1611955500000|2021-01-29 21:25:00|16912.9|16908.9|16912.9|16908.9|16916.1|16912.1|16912.9|16908.9|1002
1611955800000|2021-01-29 21:30:00|16914.5|16910.5|16912.9|16908.9|16914.5|16910.5|16909.8|16905.8|855
1611956100000|2021-01-29 21:35:00|16916.1|16912.1|16919.2|16915.2|16919.2|16915.2|16912.9|16908.9|485
1611956400000|2021-01-29 21:40:00|16922.3|16918.3|16916.1|16912.1|16922.3|16918.3|16916.1|16912.1|735
1611956700000|2021-01-29 21:45:00|16919.2|16915.2|16922.3|16918.3|16922.3|16918.3|16919.2|16915.2|458
1611957000000|2021-01-29 21:50:00|16925.4|16921.4|16928.6|16924.6|16928.6|16924.6|16925.4|16921.4|428
1611957300000|2021-01-29 21:55:00|16925.4|16921.4|16925.4|16921.4|16931.7|16927.7|16922.3|16918.3|751
1612134000000|2021-01-31 23:00:00|16933.3|16929.3|16931.7|16927.7|16937.9|16933.9|16919.2|16915.2|1393
1612134300000|2021-01-31 23:05:00|16930.1|16926.1|16931.7|16927.7|16934.8|16930.8|16925.4|16921.4|490
1612134600000|2021-01-31 23:10:00|16933.3|16929.3|16931.7|16927.7|16937.9|16933.9|16928.6|16924.6|503
1612134900000|2021-01-31 23:15:00|16933.3|16929.3|16934.8|16930.8|16934.8|16930.8|16931.7|16927.7|199
1612135200000|2021-01-31 23:20:00|16931.7|16927.7|16928.6|16924.6|16931.7|16927.7|16925.4|16921.4|408
1612135500000|2021-01-31 23:25:00|16930.1|16926.1|16928.6|16924.6|16931.7|16927.7|16928.6|16924.6|425
1612135800000|2021-01-31 23:30:00|16925.4|16921.4|16916.1|16912.1|16927|16923|16916.1|16912.1|834
1612136100000|2021-01-31 23:35:00|16912.9|16908.9|16916.1|16912.1|16917.6|16913.6|16909.8|16905.8|954
1612136400000|2021-01-31 23:40:00|16919.2|16915.2|16912.9|16908.9|16919.2|16915.2|16909.8|16905.8|1032
1612136700000|2021-01-31 23:45:00|16909.8|16905.8|16912.9|16908.9|16912.9|16908.9|16909.8|16905.8|270
1612137000000|2021-01-31 23:50:00|16916.1|16912.1|16916.1|16912.1|16919.2|16915.2|16916.1|16912.1|273
1612137300000|2021-01-31 23:55:00|16919.2|16915.2|16912.9|16908.9|16919.2|16915.2|16912.9|16908.9|201
1612137600000|2021-02-01 00:00:00|16916.1|16912.1|16912.9|16908.9|16916.1|16912.1|16909.8|16905.8|124
1612137900000|2021-02-01 00:05:00|16916.1|16912.1|16919.2|16915.2|16919.2|16915.2|16912.9|16908.9|283
1612138200000|2021-02-01 00:10:00|16916.1|16912.1|16914.5|16910.5|16919.2|16915.2|16912.9|16908.9|188
1612138500000|2021-02-01 00:15:00|16916.1|16912.1|16909.8|16905.8|16916.1|16912.1|16909.8|16905.8|717
1612138800000|2021-02-01 00:20:00|16908.3|16904.3|16906.7|16902.7|16909.8|16905.8|16903.6|16899.6|339
1612139100000|2021-02-01 00:25:00|16903.6|16899.6|16906.7|16902.7|16906.7|16902.7|16903.6|16899.6|439
1612139400000|2021-02-01 00:30:00|16903.6|16899.6|16909.8|16905.8|16909.8|16905.8|16903.6|16899.6|178
1612139700000|2021-02-01 00:35:00|16912.9|16908.9|16909.8|16905.8|16916.1|16912.1|16909.8|16905.8|288
1612140000000|2021-02-01 00:40:00|16912.9|16908.9|16909.8|16905.8|16912.9|16908.9|16909.8|16905.8|70
1612140300000|2021-02-01 00:45:00|16906.7|16902.7|16909.8|16905.8|16912.9|16908.9|16906.7|16902.7|238
1612140600000|2021-02-01 00:50:00|16906.7|16902.7|16909.8|16905.8|16909.8|16905.8|16906.7|16902.7|144
1612140900000|2021-02-01 00:55:00|16906.7|16902.7|16906.7|16902.7|16912.9|16908.9|16906.7|16902.7|139
1612141200000|2021-02-01 01:00:00|16903.6|16899.6|16906.7|16902.7|16909.8|16905.8|16900.4|16896.4|333
1612141500000|2021-02-01 01:05:00|16909.8|16905.8|16909.8|16905.8|16909.8|16905.8|16906.7|16902.7|174
1612141800000|2021-02-01 01:10:00|16906.7|16902.7|16909.8|16905.8|16909.8|16905.8|16906.7|16902.7|205
1612142100000|2021-02-01 01:15:00|16906.7|16902.7|16906.7|16902.7|16909.8|16905.8|16903.6|16899.6|195
1612142400000|2021-02-01 01:20:00|16905.1|16901.1|16903.6|16899.6|16906.7|16902.7|16900.4|16896.4|277
1612142700000|2021-02-01 01:25:00|16900.4|16896.4|16900.4|16896.4|16903.6|16899.6|16900.4|16896.4|303
1612143000000|2021-02-01 01:30:00|16903.6|16899.6|16900.4|16896.4|16903.6|16899.6|16900.4|16896.4|21
1612143300000|2021-02-01 01:35:00|16897.3|16893.3|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|321
1612143600000|2021-02-01 01:40:00|16897.3|16893.3|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|37
1612143900000|2021-02-01 01:45:00|16902|16898|16903.6|16899.6|16903.6|16899.6|16900.4|16896.4|235
1612144200000|2021-02-01 01:50:00|16906.7|16902.7|16903.6|16899.6|16906.7|16902.7|16903.6|16899.6|70
1612144500000|2021-02-01 01:55:00|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|209
1612144800000|2021-02-01 02:00:00|16898.9|16894.9|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|152
1612145100000|2021-02-01 02:05:00|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|49
1612145700000|2021-02-01 02:15:00|||||||||9
1612146000000|2021-02-01 02:20:00|16897.3|16893.3|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|65
1612146300000|2021-02-01 02:25:00|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|27
1612146600000|2021-02-01 02:30:00|||||||||26
1612146900000|2021-02-01 02:35:00|16898.9|16894.9|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|54
1612147200000|2021-02-01 02:40:00|16897.3|16893.3|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|62
1612147500000|2021-02-01 02:45:00|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|131
1612147800000|2021-02-01 02:50:00|16897.3|16893.3|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|35
1612148100000|2021-02-01 02:55:00|||||||||24
1612148400000|2021-02-01 03:00:00|||||||||6
1612148700000|2021-02-01 03:05:00|16897.3|16893.3|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|84
1612149000000|2021-02-01 03:10:00|16900.4|16896.4|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|49
1612149300000|2021-02-01 03:15:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|263
1612149600000|2021-02-01 03:20:00|||||||||112
1612149900000|2021-02-01 03:25:00|||||||||23
1612150200000|2021-02-01 03:30:00|16891.1|16887.1|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|198
1612150500000|2021-02-01 03:35:00|16891.1|16887.1|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|14
1612150800000|2021-02-01 03:40:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|178
1612151100000|2021-02-01 03:45:00|16889.5|16885.5|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|24
1612151400000|2021-02-01 03:50:00|||||||||208
1612151700000|2021-02-01 03:55:00|16886.4|16882.4|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|171
1612152000000|2021-02-01 04:00:00|16884.8|16880.8|16883.3|16879.3|16884.8|16880.8|16881.7|16877.7|371
1612152300000|2021-02-01 04:05:00|16881.7|16877.7|16884.8|16880.8|16887.9|16883.9|16881.7|16877.7|233
1612152600000|2021-02-01 04:10:00|16886.4|16882.4|16884.8|16880.8|16887.9|16883.9|16881.7|16877.7|124
1612152900000|2021-02-01 04:15:00|||||||||20
1612153200000|2021-02-01 04:20:00|||||||||4
1612153500000|2021-02-01 04:25:00|16881.7|16877.7|16881.7|16877.7|16884.8|16880.8|16881.7|16877.7|46
1612153800000|2021-02-01 04:30:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|4
1612154400000|2021-02-01 04:40:00|16883.3|16879.3|16881.7|16877.7|16884.8|16880.8|16881.7|16877.7|46
1612154700000|2021-02-01 04:45:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|92
1612155000000|2021-02-01 04:50:00|||||||||2
1612155300000|2021-02-01 04:55:00|16883.3|16879.3|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|29
1612155600000|2021-02-01 05:00:00|16881.7|16877.7|16881.7|16877.7|16884.8|16880.8|16881.7|16877.7|95
1612155900000|2021-02-01 05:05:00|||||||||5
1612156200000|2021-02-01 05:10:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|15
1612156500000|2021-02-01 05:15:00|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|53
1612156800000|2021-02-01 05:20:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|32
1612157100000|2021-02-01 05:25:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|116
1612157400000|2021-02-01 05:30:00|||||||||131
1612157700000|2021-02-01 05:35:00|||||||||2
1612158000000|2021-02-01 05:40:00|||||||||21
1612158300000|2021-02-01 05:45:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|238
1612158600000|2021-02-01 05:50:00|||||||||107
1612158900000|2021-02-01 05:55:00|||||||||10
1612159200000|2021-02-01 06:00:00|16887.9|16883.9|16887.9|16883.9|16889.5|16885.5|16887.9|16883.9|123
1612159500000|2021-02-01 06:05:00|||||||||32
1612159800000|2021-02-01 06:10:00|||||||||23
1612160100000|2021-02-01 06:15:00|||||||||31
1612160400000|2021-02-01 06:20:00|||||||||99
1612160700000|2021-02-01 06:25:00|16891.1|16887.1|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|30
1612161000000|2021-02-01 06:30:00|||||||||5
1612161300000|2021-02-01 06:35:00|16897.3|16893.3|16898.9|16894.9|16900.4|16896.4|16894.2|16890.2|475
1612161600000|2021-02-01 06:40:00|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|212
1612161900000|2021-02-01 06:45:00|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|46
1612162200000|2021-02-01 06:50:00|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|52
1612162500000|2021-02-01 06:55:00|16898.9|16894.9|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|171
1612162800000|2021-02-01 07:00:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16891.1|16887.1|459
1612163100000|2021-02-01 07:05:00|16897.3|16893.3|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|489
1612163400000|2021-02-01 07:10:00|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|65
1612163700000|2021-02-01 07:15:00|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|37
1612164000000|2021-02-01 07:20:00|16897.3|16893.3|16891.1|16887.1|16897.3|16893.3|16891.1|16887.1|82
1612164300000|2021-02-01 07:25:00|16887.9|16883.9|16887.9|16883.9|16891.1|16887.1|16884.8|16880.8|633
1612164600000|2021-02-01 07:30:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|238
1612164900000|2021-02-01 07:35:00|16881.7|16877.7|16887.9|16883.9|16887.9|16883.9|16881.7|16877.7|223
1612165200000|2021-02-01 07:40:00|16884.8|16880.8|16887.9|16883.9|16891.1|16887.1|16884.8|16880.8|166
1612165500000|2021-02-01 07:45:00|16891.1|16887.1|16884.8|16880.8|16891.1|16887.1|16884.8|16880.8|222
1612165800000|2021-02-01 07:50:00|16886.4|16882.4|16881.7|16877.7|16887.9|16883.9|16881.7|16877.7|287
1612166100000|2021-02-01 07:55:00|16878.6|16874.6|16878.6|16874.6|16881.7|16877.7|16878.6|16874.6|105
1612166400000|2021-02-01 08:00:00|16881.7|16877.7|16887.9|16883.9|16891.1|16887.1|16881.7|16877.7|714
1612166700000|2021-02-01 08:05:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|325
1612167000000|2021-02-01 08:10:00|16894.2|16890.2|16891.1|16887.1|16894.2|16890.2|16881.7|16877.7|690
1612167300000|2021-02-01 08:15:00|16889.5|16885.5|16894.2|16890.2|16897.3|16893.3|16887.9|16883.9|448
1612167600000|2021-02-01 08:20:00|16891.1|16887.1|16897.3|16893.3|16897.3|16893.3|16891.1|16887.1|360
1612167900000|2021-02-01 08:25:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|534
1612168200000|2021-02-01 08:30:00|16891.1|16887.1|16884.8|16880.8|16894.2|16890.2|16881.7|16877.7|386
1612168500000|2021-02-01 08:35:00|16881.7|16877.7|16881.7|16877.7|16887.9|16883.9|16881.7|16877.7|395
1612168800000|2021-02-01 08:40:00|16884.8|16880.8|16881.7|16877.7|16884.8|16880.8|16878.6|16874.6|661
1612169100000|2021-02-01 08:45:00|16878.6|16874.6|16878.6|16874.6|16881.7|16877.7|16878.6|16874.6|145
1612169400000|2021-02-01 08:50:00|||||||||271
1612169700000|2021-02-01 08:55:00|16877|16873|16878.6|16874.6|16881.7|16877.7|16875.4|16871.4|300
1612170000000|2021-02-01 09:00:00|16881.7|16877.7|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|143
1612170300000|2021-02-01 09:05:00|16881.7|16877.7|16875.4|16871.4|16884.8|16880.8|16875.4|16871.4|540
1612170600000|2021-02-01 09:10:00|16878.6|16874.6|16875.4|16871.4|16878.6|16874.6|16872.3|16868.3|401
1612170900000|2021-02-01 09:15:00|16873.9|16869.9|16875.4|16871.4|16875.4|16871.4|16872.3|16868.3|358
1612171200000|2021-02-01 09:20:00|16872.3|16868.3|16878.6|16874.6|16878.6|16874.6|16872.3|16868.3|331
1612171500000|2021-02-01 09:25:00|16881.7|16877.7|16878.6|16874.6|16881.7|16877.7|16875.4|16871.4|194
1612171800000|2021-02-01 09:30:00|16881.7|16877.7|16878.6|16874.6|16881.7|16877.7|16875.4|16871.4|280
1612172100000|2021-02-01 09:35:00|16875.4|16871.4|16881.7|16877.7|16881.7|16877.7|16875.4|16871.4|189
1612172400000|2021-02-01 09:40:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|52
1612172700000|2021-02-01 09:45:00|16881.7|16877.7|16887.9|16883.9|16887.9|16883.9|16881.7|16877.7|485
1612173000000|2021-02-01 09:50:00|16891.1|16887.1|16887.9|16883.9|16891.1|16887.1|16884.8|16880.8|309
1612173300000|2021-02-01 09:55:00|16884.8|16880.8|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|114
1612173600000|2021-02-01 10:00:00|16887.9|16883.9|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|139
1612173900000|2021-02-01 10:05:00|16887.9|16883.9|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|448
1612174200000|2021-02-01 10:10:00|16891.1|16887.1|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|129
1612174500000|2021-02-01 10:15:00|16897.3|16893.3|16897.3|16893.3|16900.4|16896.4|16894.2|16890.2|834
1612174800000|2021-02-01 10:20:00|16898.9|16894.9|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|87
1612175100000|2021-02-01 10:25:00|16900.4|16896.4|16897.3|16893.3|16900.4|16896.4|16894.2|16890.2|760
1612175400000|2021-02-01 10:30:00|16898.9|16894.9|16897.3|16893.3|16900.4|16896.4|16894.2|16890.2|299
1612175700000|2021-02-01 10:35:00|16900.4|16896.4|16903.6|16899.6|16903.6|16899.6|16897.3|16893.3|712
1612176000000|2021-02-01 10:40:00|16900.4|16896.4|16909.8|16905.8|16912.9|16908.9|16900.4|16896.4|424
1612176300000|2021-02-01 10:45:00|16912.9|16908.9|16906.7|16902.7|16916.1|16912.1|16906.7|16902.7|1044
1612176600000|2021-02-01 10:50:00|16903.6|16899.6|16909.8|16905.8|16912.9|16908.9|16903.6|16899.6|342
1612176900000|2021-02-01 10:55:00|16911.4|16907.4|16906.7|16902.7|16912.9|16908.9|16906.7|16902.7|378
1612177200000|2021-02-01 11:00:00|16909.8|16905.8|16909.8|16905.8|16909.8|16905.8|16906.7|16902.7|179
1612177500000|2021-02-01 11:05:00|16906.7|16902.7|16906.7|16902.7|16909.8|16905.8|16906.7|16902.7|89
1612177800000|2021-02-01 11:10:00|16909.8|16905.8|16906.7|16902.7|16909.8|16905.8|16906.7|16902.7|254
1612178100000|2021-02-01 11:15:00|16905.1|16901.1|16906.7|16902.7|16906.7|16902.7|16903.6|16899.6|157
1612178400000|2021-02-01 11:20:00|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|16900.4|16896.4|294
1612178700000|2021-02-01 11:25:00|16900.4|16896.4|16894.2|16890.2|16900.4|16896.4|16894.2|16890.2|617
1612179000000|2021-02-01 11:30:00|16897.3|16893.3|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|712
1612179300000|2021-02-01 11:35:00|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|207
1612179600000|2021-02-01 11:40:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|202
1612179900000|2021-02-01 11:45:00|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|22
1612180200000|2021-02-01 11:50:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|336
1612180500000|2021-02-01 11:55:00|16897.3|16893.3|16900.4|16896.4|16903.6|16899.6|16894.2|16890.2|545
1612180800000|2021-02-01 12:00:00|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|16900.4|16896.4|436
1612181100000|2021-02-01 12:05:00|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|282
1612181400000|2021-02-01 12:10:00|||||||||133
1612181700000|2021-02-01 12:15:00|16897.3|16893.3|16903.6|16899.6|16903.6|16899.6|16897.3|16893.3|252
1612182000000|2021-02-01 12:20:00|16900.4|16896.4|16903.6|16899.6|16903.6|16899.6|16900.4|16896.4|440
1612182300000|2021-02-01 12:25:00|16900.4|16896.4|16903.6|16899.6|16903.6|16899.6|16897.3|16893.3|734
1612182600000|2021-02-01 12:30:00|16906.7|16902.7|16903.6|16899.6|16906.7|16902.7|16903.6|16899.6|293
1612182900000|2021-02-01 12:35:00|16900.4|16896.4|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|243
1612183200000|2021-02-01 12:40:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16891.1|16887.1|360
1612183500000|2021-02-01 12:45:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|310
1612183800000|2021-02-01 12:50:00|16887.9|16883.9|16894.2|16890.2|16894.2|16890.2|16887.9|16883.9|415
1612184100000|2021-02-01 12:55:00|16897.3|16893.3|16903.6|16899.6|16903.6|16899.6|16897.3|16893.3|318
1612184400000|2021-02-01 13:00:00|16898.9|16894.9|16909.8|16905.8|16909.8|16905.8|16897.3|16893.3|823
1612184700000|2021-02-01 13:05:00|16906.7|16902.7|16906.7|16902.7|16909.8|16905.8|16906.7|16902.7|992
1612185000000|2021-02-01 13:10:00|16909.8|16905.8|16906.7|16902.7|16912.9|16908.9|16903.6|16899.6|607
1612185300000|2021-02-01 13:15:00|16903.6|16899.6|16900.4|16896.4|16906.7|16902.7|16900.4|16896.4|797
1612185600000|2021-02-01 13:20:00|16897.3|16893.3|16900.4|16896.4|16900.4|16896.4|16894.2|16890.2|241
1612185900000|2021-02-01 13:25:00|16903.6|16899.6|16897.3|16893.3|16903.6|16899.6|16894.2|16890.2|987
1612186200000|2021-02-01 13:30:00|16900.4|16896.4|16897.3|16893.3|16903.6|16899.6|16897.3|16893.3|868
1612186500000|2021-02-01 13:35:00|16894.2|16890.2|16887.9|16883.9|16894.2|16890.2|16884.8|16880.8|836
1612186800000|2021-02-01 13:40:00|16891.1|16887.1|16909.8|16905.8|16909.8|16905.8|16887.9|16883.9|2845
1612187100000|2021-02-01 13:45:00|16911.4|16907.4|16906.7|16902.7|16922.3|16918.3|16906.7|16902.7|2628
1612187400000|2021-02-01 13:50:00|16908.3|16904.3|16909.8|16905.8|16912.9|16908.9|16906.7|16902.7|520
1612187700000|2021-02-01 13:55:00|16906.7|16902.7|16897.3|16893.3|16906.7|16902.7|16897.3|16893.3|533
1612188000000|2021-02-01 14:00:00|16894.2|16890.2|16897.3|16893.3|16897.3|16893.3|16891.1|16887.1|887
1612188300000|2021-02-01 14:05:00|16895.8|16891.8|16897.3|16893.3|16897.3|16893.3|16891.1|16887.1|1763
1612188600000|2021-02-01 14:10:00|16894.2|16890.2|16897.3|16893.3|16900.4|16896.4|16894.2|16890.2|792
1612188900000|2021-02-01 14:15:00|16894.2|16890.2|16897.3|16893.3|16897.3|16893.3|16894.2|16890.2|875
1612189200000|2021-02-01 14:20:00|16894.2|16890.2|16887.9|16883.9|16897.3|16893.3|16884.8|16880.8|821
1612189500000|2021-02-01 14:25:00|16884.8|16880.8|16891.1|16887.1|16891.1|16887.1|16884.8|16880.8|1022
1612189800000|2021-02-01 14:30:00|16887.9|16883.9|16884.8|16880.8|16891.1|16887.1|16881.7|16877.7|2827
1612190100000|2021-02-01 14:35:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16881.7|16877.7|1251
1612190400000|2021-02-01 14:40:00|16887.9|16883.9|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|693
1612190700000|2021-02-01 14:45:00|16887.9|16883.9|16900.4|16896.4|16903.6|16899.6|16884.8|16880.8|1207
1612191000000|2021-02-01 14:50:00|16903.6|16899.6|16912.9|16908.9|16912.9|16908.9|16897.3|16893.3|2652
1612191300000|2021-02-01 14:55:00|16909.8|16905.8|16900.4|16896.4|16909.8|16905.8|16897.3|16893.3|1622
1612191600000|2021-02-01 15:00:00|16903.6|16899.6|16909.8|16905.8|16912.9|16908.9|16897.3|16893.3|2717
1612191900000|2021-02-01 15:05:00|16912.9|16908.9|16906.7|16902.7|16912.9|16908.9|16903.6|16899.6|1035
1612192200000|2021-02-01 15:10:00|16903.6|16899.6|16894.2|16890.2|16906.7|16902.7|16894.2|16890.2|1181
1612192500000|2021-02-01 15:15:00|16891.1|16887.1|16887.9|16883.9|16894.2|16890.2|16887.9|16883.9|1674
1612192800000|2021-02-01 15:20:00|16891.1|16887.1|16884.8|16880.8|16891.1|16887.1|16884.8|16880.8|1012
1612193100000|2021-02-01 15:25:00|16887.9|16883.9|16891.1|16887.1|16897.3|16893.3|16887.9|16883.9|1061
1612193400000|2021-02-01 15:30:00|16894.2|16890.2|16884.8|16880.8|16894.2|16890.2|16884.8|16880.8|788
1612193700000|2021-02-01 15:35:00|16886.4|16882.4|16891.1|16887.1|16894.2|16890.2|16884.8|16880.8|1402
1612194000000|2021-02-01 15:40:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|912
1612194300000|2021-02-01 15:45:00|16891.1|16887.1|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|597
1612194600000|2021-02-01 15:50:00|16897.3|16893.3|16906.7|16902.7|16906.7|16902.7|16897.3|16893.3|697
1612194900000|2021-02-01 15:55:00|16909.8|16905.8|16909.8|16905.8|16916.1|16912.1|16906.7|16902.7|1223
1612195200000|2021-02-01 16:00:00|16912.9|16908.9|16912.9|16908.9|16916.1|16912.1|16912.9|16908.9|1118
1612195500000|2021-02-01 16:05:00|16909.8|16905.8|16916.1|16912.1|16916.1|16912.1|16909.8|16905.8|1205
1612195800000|2021-02-01 16:10:00|16919.2|16915.2|16916.1|16912.1|16919.2|16915.2|16916.1|16912.1|620
1612196100000|2021-02-01 16:15:00|16919.2|16915.2|16919.2|16915.2|16925.4|16921.4|16916.1|16912.1|1235
1612196400000|2021-02-01 16:20:00|16916.1|16912.1|16928.6|16924.6|16931.7|16927.7|16916.1|16912.1|1846
1612196700000|2021-02-01 16:25:00|16925.4|16921.4|16922.3|16918.3|16928.6|16924.6|16919.2|16915.2|1071
1612197000000|2021-02-01 16:30:00|16919.2|16915.2|16922.3|16918.3|16922.3|16918.3|16919.2|16915.2|1242
1612197300000|2021-02-01 16:35:00|16916.1|16912.1|16919.2|16915.2|16919.2|16915.2|16916.1|16912.1|404
1612197600000|2021-02-01 16:40:00|16916.1|16912.1|16912.9|16908.9|16919.2|16915.2|16912.9|16908.9|683
1612197900000|2021-02-01 16:45:00|16909.8|16905.8|16912.9|16908.9|16916.1|16912.1|16909.8|16905.8|867
1612198200000|2021-02-01 16:50:00|16916.1|16912.1|16925.4|16921.4|16925.4|16921.4|16916.1|16912.1|1420
1612198500000|2021-02-01 16:55:00|16928.6|16924.6|16928.6|16924.6|16934.8|16930.8|16928.6|16924.6|1708
1612198800000|2021-02-01 17:00:00|16925.4|16921.4|16934.8|16930.8|16934.8|16930.8|16925.4|16921.4|1415
1612199100000|2021-02-01 17:05:00|16936.4|16932.4|16928.6|16924.6|16937.9|16933.9|16928.6|16924.6|899
1612199400000|2021-02-01 17:10:00|16931.7|16927.7|16931.7|16927.7|16931.7|16927.7|16928.6|16924.6|629
1612199700000|2021-02-01 17:15:00|16928.6|16924.6|16928.6|16924.6|16928.6|16924.6|16928.6|16924.6|606
1612200000000|2021-02-01 17:20:00|16925.4|16921.4|16928.6|16924.6|16928.6|16924.6|16925.4|16921.4|413
1612200300000|2021-02-01 17:25:00|16931.7|16927.7|16928.6|16924.6|16931.7|16927.7|16928.6|16924.6|589
1612200600000|2021-02-01 17:30:00|16931.7|16927.7|16931.7|16927.7|16931.7|16927.7|16931.7|16927.7|383
1612200900000|2021-02-01 17:35:00|16928.6|16924.6|16928.6|16924.6|16928.6|16924.6|16928.6|16924.6|501
1612201200000|2021-02-01 17:40:00|16925.4|16921.4|16928.6|16924.6|16928.6|16924.6|16922.3|16918.3|733
1612201500000|2021-02-01 17:45:00|16925.4|16921.4|16928.6|16924.6|16931.7|16927.7|16925.4|16921.4|1131
1612201800000|2021-02-01 17:50:00|16925.4|16921.4|16928.6|16924.6|16928.6|16924.6|16925.4|16921.4|669
1612202100000|2021-02-01 17:55:00|16925.4|16921.4|16925.4|16921.4|16928.6|16924.6|16925.4|16921.4|430
1612202400000|2021-02-01 18:00:00|16928.6|16924.6|16928.6|16924.6|16931.7|16927.7|16928.6|16924.6|802
1612202700000|2021-02-01 18:05:00|16925.4|16921.4|16931.7|16927.7|16934.8|16930.8|16925.4|16921.4|939
1612203000000|2021-02-01 18:10:00|16928.6|16924.6|16922.3|16918.3|16928.6|16924.6|16919.2|16915.2|1066
1612203300000|2021-02-01 18:15:00|16919.2|16915.2|16922.3|16918.3|16922.3|16918.3|16919.2|16915.2|312
1612203600000|2021-02-01 18:20:00|16919.2|16915.2|16916.1|16912.1|16919.2|16915.2|16916.1|16912.1|918
1612203900000|2021-02-01 18:25:00|16912.9|16908.9|16916.1|16912.1|16916.1|16912.1|16909.8|16905.8|406
1612204200000|2021-02-01 18:30:00|16912.9|16908.9|16916.1|16912.1|16916.1|16912.1|16912.9|16908.9|118
1612204500000|2021-02-01 18:35:00|||||||||186
1612204800000|2021-02-01 18:40:00|16919.2|16915.2|16919.2|16915.2|16922.3|16918.3|16919.2|16915.2|686
1612205100000|2021-02-01 18:45:00|16922.3|16918.3|16919.2|16915.2|16922.3|16918.3|16916.1|16912.1|692
1612205400000|2021-02-01 18:50:00|16922.3|16918.3|16919.2|16915.2|16922.3|16918.3|16919.2|16915.2|293
1612205700000|2021-02-01 18:55:00|16922.3|16918.3|16919.2|16915.2|16922.3|16918.3|16919.2|16915.2|270
1612206000000|2021-02-01 19:00:00|16922.3|16918.3|16916.1|16912.1|16922.3|16918.3|16916.1|16912.1|600
1612206300000|2021-02-01 19:05:00|16919.2|16915.2|16916.1|16912.1|16919.2|16915.2|16916.1|16912.1|330
1612206600000|2021-02-01 19:10:00|16912.9|16908.9|16909.8|16905.8|16912.9|16908.9|16909.8|16905.8|401
1612206900000|2021-02-01 19:15:00|16912.9|16908.9|16912.9|16908.9|16916.1|16912.1|16909.8|16905.8|285
1612207200000|2021-02-01 19:20:00|16916.1|16912.1|16916.1|16912.1|16916.1|16912.1|16912.9|16908.9|543
1612207500000|2021-02-01 19:25:00|16912.9|16908.9|16909.8|16905.8|16916.1|16912.1|16909.8|16905.8|798
1612207800000|2021-02-01 19:30:00|16906.7|16902.7|16900.4|16896.4|16906.7|16902.7|16897.3|16893.3|1871
1612208100000|2021-02-01 19:35:00|16897.3|16893.3|16900.4|16896.4|16900.4|16896.4|16891.1|16887.1|1067
1612208400000|2021-02-01 19:40:00|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|16900.4|16896.4|464
1612208700000|2021-02-01 19:45:00|16900.4|16896.4|16906.7|16902.7|16909.8|16905.8|16900.4|16896.4|1144
1612209000000|2021-02-01 19:50:00|16909.8|16905.8|16906.7|16902.7|16909.8|16905.8|16906.7|16902.7|602
1612209300000|2021-02-01 19:55:00|16903.6|16899.6|16903.6|16899.6|16906.7|16902.7|16900.4|16896.4|1192
1612209600000|2021-02-01 20:00:00|16906.7|16902.7|16916.1|16912.1|16919.2|16915.2|16906.7|16902.7|2563
1612209900000|2021-02-01 20:05:00|16912.9|16908.9|16912.9|16908.9|16916.1|16912.1|16912.9|16908.9|695
1612210200000|2021-02-01 20:10:00|16916.1|16912.1|16912.9|16908.9|16919.2|16915.2|16912.9|16908.9|646
1612210500000|2021-02-01 20:15:00|16909.8|16905.8|16906.7|16902.7|16912.9|16908.9|16906.7|16902.7|861
1612210800000|2021-02-01 20:20:00|16903.6|16899.6|16909.8|16905.8|16909.8|16905.8|16903.6|16899.6|375
1612211100000|2021-02-01 20:25:00|16912.9|16908.9|16912.9|16908.9|16912.9|16908.9|16909.8|16905.8|248
1612211400000|2021-02-01 20:30:00|16909.8|16905.8|16928.6|16924.6|16928.6|16924.6|16909.8|16905.8|757
1612211700000|2021-02-01 20:35:00|16925.4|16921.4|16925.4|16921.4|16931.7|16927.7|16925.4|16921.4|1206
1612212000000|2021-02-01 20:40:00|16928.6|16924.6|16928.6|16924.6|16928.6|16924.6|16925.4|16921.4|781
1612212300000|2021-02-01 20:45:00|16925.4|16921.4|16925.4|16921.4|16928.6|16924.6|16925.4|16921.4|465
1612212600000|2021-02-01 20:50:00|16928.6|16924.6|16922.3|16918.3|16928.6|16924.6|16919.2|16915.2|872
1612212900000|2021-02-01 20:55:00|16919.2|16915.2|16919.2|16915.2|16922.3|16918.3|16916.1|16912.1|2478
1612213200000|2021-02-01 21:00:00|16922.3|16918.3|16922.3|16918.3|16922.3|16918.3|16919.2|16915.2|998
1612213500000|2021-02-01 21:05:00|16919.2|16915.2|16916.1|16912.1|16922.3|16918.3|16916.1|16912.1|520
1612213800000|2021-02-01 21:10:00|16912.9|16908.9|16916.1|16912.1|16919.2|16915.2|16912.9|16908.9|362
1612214100000|2021-02-01 21:15:00|16912.9|16908.9|16916.1|16912.1|16916.1|16912.1|16909.8|16905.8|765
1612214400000|2021-02-01 21:20:00|16912.9|16908.9|16912.9|16908.9|16916.1|16912.1|16912.9|16908.9|368
1612214700000|2021-02-01 21:25:00|16909.8|16905.8|16900.4|16896.4|16909.8|16905.8|16900.4|16896.4|514
1612215000000|2021-02-01 21:30:00|16903.6|16899.6|16903.6|16899.6|16903.6|16899.6|16887.9|16883.9|2658
1612215300000|2021-02-01 21:35:00|16906.7|16902.7|16906.7|16902.7|16906.7|16902.7|16903.6|16899.6|1591
1612215600000|2021-02-01 21:40:00|16903.6|16899.6|16891.1|16887.1|16903.6|16899.6|16891.1|16887.1|1218
1612215900000|2021-02-01 21:45:00|16889.5|16885.5|16891.1|16887.1|16894.2|16890.2|16884.8|16880.8|1601
1612216200000|2021-02-01 21:50:00|16887.9|16883.9|16887.9|16883.9|16891.1|16887.1|16886.4|16882.4|741
1612216500000|2021-02-01 21:55:00|16884.8|16880.8|16887.9|16883.9|16891.1|16887.1|16884.8|16880.8|1114
1612220400000|2021-02-01 23:00:00|16891.1|16887.1|16887.9|16883.9|16891.1|16887.1|16884.8|16880.8|294
1612220700000|2021-02-01 23:05:00|16884.8|16880.8|16887.9|16883.9|16887.9|16883.9|16884.8|16880.8|193
1612221000000|2021-02-01 23:10:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|258
1612221300000|2021-02-01 23:15:00|16881.7|16877.7|16878.6|16874.6|16881.7|16877.7|16878.6|16874.6|81
1612221600000|2021-02-01 23:20:00|16875.4|16871.4|16878.6|16874.6|16880.1|16876.1|16875.4|16871.4|313
1612221900000|2021-02-01 23:25:00|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|120
1612222200000|2021-02-01 23:30:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|90
1612222500000|2021-02-01 23:35:00|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|91
1612222800000|2021-02-01 23:40:00|16878.6|16874.6|16881.7|16877.7|16881.7|16877.7|16878.6|16874.6|165
1612223100000|2021-02-01 23:45:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|254
1612223400000|2021-02-01 23:50:00|16881.7|16877.7|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|162
1612223700000|2021-02-01 23:55:00|||||||||122
1612224000000|2021-02-02 00:00:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|109
1612224300000|2021-02-02 00:05:00|||||||||8
1612224600000|2021-02-02 00:10:00|16891.1|16887.1|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|104
1612224900000|2021-02-02 00:15:00|16892.6|16888.6|16892.6|16888.6|16894.2|16890.2|16892.6|16888.6|319
1612225200000|2021-02-02 00:20:00|16894.2|16890.2|16891.1|16887.1|16894.2|16890.2|16891.1|16887.1|22
1612225500000|2021-02-02 00:25:00|16892.6|16888.6|16894.2|16890.2|16894.2|16890.2|16892.6|16888.6|16
1612225800000|2021-02-02 00:30:00|||||||||28
1612226100000|2021-02-02 00:35:00|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|16897.3|16893.3|149
1612226400000|2021-02-02 00:40:00|16900.4|16896.4|16900.4|16896.4|16900.4|16896.4|16897.3|16893.3|373
1612226700000|2021-02-02 00:45:00|16897.3|16893.3|16903.6|16899.6|16903.6|16899.6|16897.3|16893.3|286
1612227000000|2021-02-02 00:50:00|||||||||3
1612227300000|2021-02-02 00:55:00|16900.4|16896.4|16897.3|16893.3|16900.4|16896.4|16897.3|16893.3|113
1612227600000|2021-02-02 01:00:00|16894.2|16890.2|16891.1|16887.1|16894.2|16890.2|16887.9|16883.9|363
1612227900000|2021-02-02 01:05:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|139
1612228200000|2021-02-02 01:10:00|16891.1|16887.1|16887.9|16883.9|16891.1|16887.1|16884.8|16880.8|122
1612228500000|2021-02-02 01:15:00|16891.1|16887.1|16891.1|16887.1|16891.1|16887.1|16884.8|16880.8|264
1612228800000|2021-02-02 01:20:00|16887.9|16883.9|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|259
1612229100000|2021-02-02 01:25:00|16886.4|16882.4|16878.6|16874.6|16887.9|16883.9|16878.6|16874.6|212
1612229400000|2021-02-02 01:30:00|16880.1|16876.1|16881.7|16877.7|16881.7|16877.7|16878.6|16874.6|133
1612229700000|2021-02-02 01:35:00|16884.8|16880.8|16881.7|16877.7|16884.8|16880.8|16881.7|16877.7|35
1612230000000|2021-02-02 01:40:00|||||||||28
1612230300000|2021-02-02 01:45:00|16878.6|16874.6|16881.7|16877.7|16881.7|16877.7|16878.6|16874.6|160
1612230600000|2021-02-02 01:50:00|16878.6|16874.6|16875.4|16871.4|16878.6|16874.6|16872.3|16868.3|392
1612230900000|2021-02-02 01:55:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|70
1612231200000|2021-02-02 02:00:00|16880.1|16876.1|16881.7|16877.7|16884.8|16880.8|16880.1|16876.1|111
1612231500000|2021-02-02 02:05:00|||||||||7
1612231800000|2021-02-02 02:10:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|81
1612232100000|2021-02-02 02:15:00|16881.7|16877.7|16881.7|16877.7|16884.8|16880.8|16881.7|16877.7|77
1612232700000|2021-02-02 02:25:00|16878.6|16874.6|16878.6|16874.6|16881.7|16877.7|16878.6|16874.6|58
1612233000000|2021-02-02 02:30:00|16881.7|16877.7|16878.6|16874.6|16881.7|16877.7|16875.4|16871.4|360
1612233300000|2021-02-02 02:35:00|16875.4|16871.4|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|54
1612233600000|2021-02-02 02:40:00|16875.4|16871.4|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|105
1612233900000|2021-02-02 02:45:00|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|19
1612234200000|2021-02-02 02:50:00|16878.6|16874.6|16875.4|16871.4|16878.6|16874.6|16875.4|16871.4|122
1612234500000|2021-02-02 02:55:00|||||||||178
1612234800000|2021-02-02 03:00:00|16877|16873|16875.4|16871.4|16878.6|16874.6|16875.4|16871.4|42
1612235100000|2021-02-02 03:05:00|16877|16873|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|43
1612235400000|2021-02-02 03:10:00|16881.7|16877.7|16878.6|16874.6|16881.7|16877.7|16878.6|16874.6|106
1612235700000|2021-02-02 03:15:00|16875.4|16871.4|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|38
1612236000000|2021-02-02 03:20:00|16875.4|16871.4|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|51
1612236300000|2021-02-02 03:25:00|16875.4|16871.4|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|22
1612236600000|2021-02-02 03:30:00|16881.7|16877.7|16891.1|16887.1|16897.3|16893.3|16881.7|16877.7|761
1612236900000|2021-02-02 03:35:00|16894.2|16890.2|16891.1|16887.1|16897.3|16893.3|16891.1|16887.1|202
1612237200000|2021-02-02 03:40:00|16892.6|16888.6|16897.3|16893.3|16897.3|16893.3|16891.1|16887.1|177
1612237500000|2021-02-02 03:45:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16894.2|16890.2|64
1612237800000|2021-02-02 03:50:00|16891.1|16887.1|16891.1|16887.1|16894.2|16890.2|16891.1|16887.1|96
1612238100000|2021-02-02 03:55:00|16894.2|16890.2|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|55
1612238400000|2021-02-02 04:00:00|16891.1|16887.1|16894.2|16890.2|16894.2|16890.2|16891.1|16887.1|144
1612238700000|2021-02-02 04:05:00|16892.6|16888.6|16892.6|16888.6|16892.6|16888.6|16891.1|16887.1|21
1612239000000|2021-02-02 04:10:00|16894.2|16890.2|16894.2|16890.2|16897.3|16893.3|16891.1|16887.1|149
1612239300000|2021-02-02 04:15:00|16891.1|16887.1|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|58
1612239600000|2021-02-02 04:20:00|16889.5|16885.5|16891.1|16887.1|16891.1|16887.1|16887.9|16883.9|56
1612239900000|2021-02-02 04:25:00|16887.9|16883.9|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|84
1612240200000|2021-02-02 04:30:00|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|16887.9|16883.9|101
1612240500000|2021-02-02 04:35:00|16891.1|16887.1|16887.9|16883.9|16891.1|16887.1|16887.9|16883.9|72
1612240800000|2021-02-02 04:40:00|||||||||14
1612241100000|2021-02-02 04:45:00|||||||||9
1612241400000|2021-02-02 04:50:00|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|16884.8|16880.8|43
1612241700000|2021-02-02 04:55:00|16881.7|16877.7|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|34
1612242000000|2021-02-02 05:00:00|16887.9|16883.9|16884.8|16880.8|16887.9|16883.9|16884.8|16880.8|112
1612242300000|2021-02-02 05:05:00|||||||||5
1612242600000|2021-02-02 05:10:00|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|96
1612242900000|2021-02-02 05:15:00|16884.8|16880.8|16881.7|16877.7|16884.8|16880.8|16881.7|16877.7|80
1612243200000|2021-02-02 05:20:00|16878.6|16874.6|16875.4|16871.4|16878.6|16874.6|16875.4|16871.4|92
1612243500000|2021-02-02 05:25:00|16877|16873|16869.2|16865.2|16878.6|16874.6|16869.2|16865.2|179
1612243800000|2021-02-02 05:30:00|16866.1|16862.1|16869.2|16865.2|16869.2|16865.2|16866.1|16862.1|171
1612244100000|2021-02-02 05:35:00|||||||||4
1612244400000|2021-02-02 05:40:00|16872.3|16868.3|16872.3|16868.3|16875.4|16871.4|16872.3|16868.3|115
1612244700000|2021-02-02 05:45:00|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|16872.3|16868.3|133
1612245300000|2021-02-02 05:55:00|16872.3|16868.3|16875.4|16871.4|16875.4|16871.4|16872.3|16868.3|91
1612245600000|2021-02-02 06:00:00|||||||||63
1612245900000|2021-02-02 06:05:00|16877|16873|16875.4|16871.4|16878.6|16874.6|16875.4|16871.4|184
1612246200000|2021-02-02 06:10:00|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|16878.6|16874.6|121
1612246500000|2021-02-02 06:15:00|16881.7|16877.7|16881.7|16877.7|16881.7|16877.7|16878.6|16874.6|93
1612246800000|2021-02-02 06:20:00|16880.1|16876.1|16881.7|16877.7|16881.7|16877.7|16878.6|16874.6|102
1612247100000|2021-02-02 06:25:00|16883.3|16879.3|16884.8|16880.8|16884.8|16880.8|16881.7|16877.7|164
1612247400000|2021-02-02 06:30:00|16886.4|16882.4|16881.7|16877.7|16887.9|16883.9|16878.6|16874.6|216
1612247700000|2021-02-02 06:35:00|||||||||9
1612248000000|2021-02-02 06:40:00|16880.1|16876.1|16881.7|16877.7|16881.7|16877.7|16878.6|16874.6|155
1612248300000|2021-02-02 06:45:00|16878.6|16874.6|16878.6|16874.6|16881.7|16877.7|16878.6|16874.6|136
1612248600000|2021-02-02 06:50:00|16875.4|16871.4|16878.6|16874.6|16878.6|16874.6|16875.4|16871.4|202
1612248900000|2021-02-02 06:55:00|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|16875.4|16871.4|213
1612249200000|2021-02-02 07:00:00|16878.6|16874.6|16884.8|16880.8|16884.8|16880.8|16875.4|16871.4|578
1612249500000|2021-02-02 07:05:00|16881.7|16877.7|16878.6|16874.6|16881.7|16877.7|16878.6|16874.6|209
1612249800000|2021-02-02 07:10:00|16881.7|16877.7|16878.6|16874.6|16881.7|16877.7|16878.6|16874.6|113
1612250100000|2021-02-02 07:15:00|16881.7|16877.7|16881.7|16877.7|16884.8|16880.8|16878.6|16874.6|397
1612250400000|2021-02-02 07:20:00|16878.6|16874.6|16878.6|16874.6|16881.7|16877.7|16875.4|16871.4|149
1612250700000|2021-02-02 07:25:00|16881.7|16877.7|16878.6|16874.6|16881.7|16877.7|16878.6|16874.6|47
1612251000000|2021-02-02 07:30:00|16881.7|16877.7|16878.6|16874.6|16881.7|16877.7|16875.4|16871.4|151
1612251300000|2021-02-02 07:35:00|16881.7|16877.7|16878.6|16874.6|16881.7|16877.7|16875.4|16871.4|241
1612251600000|2021-02-02 07:40:00|16875.4|16871.4|16875.4|16871.4|16878.6|16874.6|16875.4|16871.4|150
1612251900000|2021-02-02 07:45:00|16878.6|16874.6|16875.4|16871.4|16878.6|16874.6|16875.4|16871.4|251
1612252200000|2021-02-02 07:50:00|16869.2|16865.2|16866.1|16862.1|16872.3|16868.3|16866.1|16862.1|662
1612252500000|2021-02-02 07:55:00|16862.9|16858.9|16869.2|16865.2|16869.2|16865.2|16862.9|16858.9|370
1612252800000|2021-02-02 08:00:00|16872.3|16868.3|16869.2|16865.2|16872.3|16868.3|16866.1|16862.1|513
1612253100000|2021-02-02 08:05:00|16866.1|16862.1|16859.8|16855.8|16866.1|16862.1|16856.7|16852.7|580
1612253400000|2021-02-02 08:10:00|16862.9|16858.9|16862.9|16858.9|16866.1|16862.1|16862.9|16858.9|706
1612253700000|2021-02-02 08:15:00|16866.1|16862.1|16850.4|16846.4|16866.1|16862.1|16850.4|16846.4|519
1612254000000|2021-02-02 08:20:00|16853.6|16849.6|16844.2|16840.2|16853.6|16849.6|16844.2|16840.2|1231
1612254300000|2021-02-02 08:25:00|16841.1|16837.1|16841.1|16837.1|16844.2|16840.2|16841.1|16837.1|875
1612254600000|2021-02-02 08:30:00|16837.9|16833.9|16837.9|16833.9|16839.5|16835.5|16834.8|16830.8|585
1612254900000|2021-02-02 08:35:00|16841.1|16837.1|16850.4|16846.4|16850.4|16846.4|16839.5|16835.5|876
1612255200000|2021-02-02 08:40:00|16853.6|16849.6|16856.7|16852.7|16856.7|16852.7|16850.4|16846.4|1095
1612255500000|2021-02-02 08:45:00|16859.8|16855.8|16856.7|16852.7|16859.8|16855.8|16856.7|16852.7|318
1612255800000|2021-02-02 08:50:00|16853.6|16849.6|16856.7|16852.7|16856.7|16852.7|16850.4|16846.4|617
1612256100000|2021-02-02 08:55:00|16853.6|16849.6|16850.4|16846.4|16853.6|16849.6|16847.3|16843.3|477
1612256400000|2021-02-02 09:00:00|16848.9|16844.9|16847.3|16843.3|16853.6|16849.6|16847.3|16843.3|420
1612256700000|2021-02-02 09:05:00|16850.4|16846.4|16847.3|16843.3|16850.4|16846.4|16844.2|16840.2|789
1612257000000|2021-02-02 09:10:00|16844.2|16840.2|16841.1|16837.1|16847.3|16843.3|16837.9|16833.9|156
1612257300000|2021-02-02 09:15:00|16842.6|16838.6|16847.3|16843.3|16848.9|16844.9|16837.9|16833.9|772
1612257600000|2021-02-02 09:20:00|16848.9|16844.9|16850.4|16846.4|16853.6|16849.6|16847.3|16843.3|485
1612257900000|2021-02-02 09:25:00|16853.6|16849.6|16850.4|16846.4|16853.6|16849.6|16847.3|16843.3|70
1612258200000|2021-02-02 09:30:00|16847.3|16843.3|16850.4|16846.4|16850.4|16846.4|16847.3|16843.3|168
1612258500000|2021-02-02 09:35:00|16847.3|16843.3|16841.1|16837.1|16847.3|16843.3|16841.1|16837.1|202
1612258800000|2021-02-02 09:40:00|16837.9|16833.9|16841.1|16837.1|16841.1|16837.1|16837.9|16833.9|449
1612259100000|2021-02-02 09:45:00|16837.9|16833.9|16844.2|16840.2|16844.2|16840.2|16837.9|16833.9|385
1612259400000|2021-02-02 09:50:00|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|16837.9|16833.9|211
1612259700000|2021-02-02 09:55:00|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|16841.1|16837.1|256
1612260000000|2021-02-02 10:00:00|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|16837.9|16833.9|256
1612260300000|2021-02-02 10:05:00|16837.9|16833.9|16828.6|16824.6|16841.1|16837.1|16828.6|16824.6|1190
1612260600000|2021-02-02 10:10:00|16831.7|16827.7|16831.7|16827.7|16834.8|16830.8|16831.7|16827.7|407
1612260900000|2021-02-02 10:15:00|16834.8|16830.8|16834.8|16830.8|16834.8|16830.8|16834.8|16830.8|86
1612261200000|2021-02-02 10:20:00|16837.9|16833.9|16837.9|16833.9|16837.9|16833.9|16834.8|16830.8|267
1612261500000|2021-02-02 10:25:00|16834.8|16830.8|16834.8|16830.8|16834.8|16830.8|16834.8|16830.8|197
1612261800000|2021-02-02 10:30:00|16837.9|16833.9|16844.2|16840.2|16844.2|16840.2|16837.9|16833.9|500
1612262100000|2021-02-02 10:35:00|16841.1|16837.1|16837.9|16833.9|16841.1|16837.1|16837.9|16833.9|727
1612262400000|2021-02-02 10:40:00|16834.8|16830.8|16837.9|16833.9|16841.1|16837.1|16834.8|16830.8|113
1612262700000|2021-02-02 10:45:00|16841.1|16837.1|16837.9|16833.9|16841.1|16837.1|16837.9|16833.9|188
1612263000000|2021-02-02 10:50:00|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|287
1612263300000|2021-02-02 10:55:00|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|117
1612263600000|2021-02-02 11:00:00|16841.1|16837.1|16841.1|16837.1|16844.2|16840.2|16841.1|16837.1|582
1612263900000|2021-02-02 11:05:00|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|16841.1|16837.1|355
1612264200000|2021-02-02 11:10:00|16841.1|16837.1|16837.9|16833.9|16841.1|16837.1|16837.9|16833.9|202
1612264500000|2021-02-02 11:15:00|16834.8|16830.8|16831.7|16827.7|16834.8|16830.8|16831.7|16827.7|154
1612264800000|2021-02-02 11:20:00|16834.8|16830.8|16834.8|16830.8|16837.9|16833.9|16834.8|16830.8|301
1612265100000|2021-02-02 11:25:00|16837.9|16833.9|16831.7|16827.7|16837.9|16833.9|16831.7|16827.7|521
1612265400000|2021-02-02 11:30:00|||||||||46
1612265700000|2021-02-02 11:35:00|16828.6|16824.6|16831.7|16827.7|16831.7|16827.7|16828.6|16824.6|114
1612266000000|2021-02-02 11:40:00|16833.3|16829.3|16831.7|16827.7|16834.8|16830.8|16831.7|16827.7|276
1612266300000|2021-02-02 11:45:00|16834.8|16830.8|16828.6|16824.6|16834.8|16830.8|16825.4|16821.4|298
1612266600000|2021-02-02 11:50:00|16827|16823|16828.6|16824.6|16828.6|16824.6|16825.4|16821.4|342
1612266900000|2021-02-02 11:55:00|16825.4|16821.4|16828.6|16824.6|16828.6|16824.6|16825.4|16821.4|127
1612267200000|2021-02-02 12:00:00|16831.7|16827.7|16828.6|16824.6|16831.7|16827.7|16825.4|16821.4|204
1612267500000|2021-02-02 12:05:00|16831.7|16827.7|16831.7|16827.7|16831.7|16827.7|16831.7|16827.7|297
1612267800000|2021-02-02 12:10:00|16828.6|16824.6|16831.7|16827.7|16831.7|16827.7|16828.6|16824.6|129
1612268100000|2021-02-02 12:15:00|16828.6|16824.6|16828.6|16824.6|16831.7|16827.7|16828.6|16824.6|410
1612268400000|2021-02-02 12:20:00|16831.7|16827.7|16825.4|16821.4|16831.7|16827.7|16825.4|16821.4|206
1612268700000|2021-02-02 12:25:00|16828.6|16824.6|16819.2|16815.2|16828.6|16824.6|16819.2|16815.2|484
1612269000000|2021-02-02 12:30:00|16822.3|16818.3|16819.2|16815.2|16825.4|16821.4|16819.2|16815.2|974
1612269300000|2021-02-02 12:35:00|16822.3|16818.3|16828.6|16824.6|16828.6|16824.6|16819.2|16815.2|646
1612269600000|2021-02-02 12:40:00|16825.4|16821.4|16831.7|16827.7|16831.7|16827.7|16825.4|16821.4|750
1612269900000|2021-02-02 12:45:00|16828.6|16824.6|16825.4|16821.4|16828.6|16824.6|16825.4|16821.4|773
1612270200000|2021-02-02 12:50:00|16822.3|16818.3|16825.4|16821.4|16825.4|16821.4|16822.3|16818.3|472
1612270500000|2021-02-02 12:55:00|16822.3|16818.3|16819.2|16815.2|16822.3|16818.3|16819.2|16815.2|683
1612270800000|2021-02-02 13:00:00|16816.1|16812.1|16816.1|16812.1|16822.3|16818.3|16812.9|16808.9|660
1612271100000|2021-02-02 13:05:00|16814.5|16810.5|16822.3|16818.3|16822.3|16818.3|16812.9|16808.9|1328
1612271400000|2021-02-02 13:10:00|16819.2|16815.2|16828.6|16824.6|16831.7|16827.7|16819.2|16815.2|1426
1612271700000|2021-02-02 13:15:00|16825.4|16821.4|16831.7|16827.7|16831.7|16827.7|16825.4|16821.4|932
1612272000000|2021-02-02 13:20:00|16828.6|16824.6|16819.2|16815.2|16831.7|16827.7|16819.2|16815.2|1543
1612272300000|2021-02-02 13:25:00|16816.1|16812.1|16812.9|16808.9|16816.1|16812.1|16809.8|16805.8|1260
1612272600000|2021-02-02 13:30:00|16809.8|16805.8|16819.2|16815.2|16819.2|16815.2|16809.8|16805.8|728
1612272900000|2021-02-02 13:35:00|16817.6|16813.6|16822.3|16818.3|16825.4|16821.4|16817.6|16813.6|967
1612273200000|2021-02-02 13:40:00|16819.2|16815.2|16819.2|16815.2|16825.4|16821.4|16816.1|16812.1|1128
1612273500000|2021-02-02 13:45:00|16816.1|16812.1|16816.1|16812.1|16819.2|16815.2|16812.9|16808.9|1068
1612273800000|2021-02-02 13:50:00|16812.9|16808.9|16809.8|16805.8|16816.1|16812.1|16809.8|16805.8|956
1612274100000|2021-02-02 13:55:00|16812.9|16808.9|16819.2|16815.2|16819.2|16815.2|16809.8|16805.8|1490
1612274400000|2021-02-02 14:00:00|16816.1|16812.1|16822.3|16818.3|16825.4|16821.4|16816.1|16812.1|2792
1612274700000|2021-02-02 14:05:00|16825.4|16821.4|16825.4|16821.4|16828.6|16824.6|16822.3|16818.3|823
1612275000000|2021-02-02 14:10:00|16822.3|16818.3|16825.4|16821.4|16828.6|16824.6|16822.3|16818.3|560
1612275300000|2021-02-02 14:15:00|16828.6|16824.6|16831.7|16827.7|16831.7|16827.7|16828.6|16824.6|463
1612275600000|2021-02-02 14:20:00|16834.8|16830.8|16837.9|16833.9|16837.9|16833.9|16834.8|16830.8|679
1612275900000|2021-02-02 14:25:00|16841.1|16837.1|16831.7|16827.7|16841.1|16837.1|16831.7|16827.7|1048
1612276200000|2021-02-02 14:30:00|16828.6|16824.6|16819.2|16815.2|16831.7|16827.7|16819.2|16815.2|1510
1612276500000|2021-02-02 14:35:00|16816.1|16812.1|16831.7|16827.7|16831.7|16827.7|16816.1|16812.1|2002
1612276800000|2021-02-02 14:40:00|16828.6|16824.6|16837.9|16833.9|16841.1|16837.1|16828.6|16824.6|1459
1612277100000|2021-02-02 14:45:00|16841.1|16837.1|16837.9|16833.9|16847.3|16843.3|16837.9|16833.9|3246
1612277400000|2021-02-02 14:50:00|16834.8|16830.8|16841.1|16837.1|16844.2|16840.2|16834.8|16830.8|1152
1612277700000|2021-02-02 14:55:00|16837.9|16833.9|16834.8|16830.8|16837.9|16833.9|16831.7|16827.7|417
1612278000000|2021-02-02 15:00:00|16831.7|16827.7|16828.6|16824.6|16837.9|16833.9|16828.6|16824.6|664
1612278300000|2021-02-02 15:05:00|16825.4|16821.4|16831.7|16827.7|16834.8|16830.8|16825.4|16821.4|1804
1612278600000|2021-02-02 15:10:00|16834.8|16830.8|16834.8|16830.8|16837.9|16833.9|16834.8|16830.8|796
1612278900000|2021-02-02 15:15:00|16837.9|16833.9|16828.6|16824.6|16837.9|16833.9|16828.6|16824.6|1347
1612279200000|2021-02-02 15:20:00|16831.7|16827.7|16828.6|16824.6|16831.7|16827.7|16825.4|16821.4|978
1612279500000|2021-02-02 15:25:00|16831.7|16827.7|16828.6|16824.6|16831.7|16827.7|16828.6|16824.6|436
1612279800000|2021-02-02 15:30:00|16825.4|16821.4|16831.7|16827.7|16834.8|16830.8|16825.4|16821.4|366
1612280100000|2021-02-02 15:35:00|16834.8|16830.8|16828.6|16824.6|16837.9|16833.9|16828.6|16824.6|1158
1612280400000|2021-02-02 15:40:00|16831.7|16827.7|16831.7|16827.7|16834.8|16830.8|16831.7|16827.7|843
1612280700000|2021-02-02 15:45:00|16834.8|16830.8|16837.9|16833.9|16837.9|16833.9|16834.8|16830.8|959
1612281000000|2021-02-02 15:50:00|16841.1|16837.1|16834.8|16830.8|16841.1|16837.1|16834.8|16830.8|840
1612281300000|2021-02-02 15:55:00|16837.9|16833.9|16834.8|16830.8|16841.1|16837.1|16834.8|16830.8|662
1612281600000|2021-02-02 16:00:00|16831.7|16827.7|16831.7|16827.7|16834.8|16830.8|16828.6|16824.6|640
1612281900000|2021-02-02 16:05:00|16834.8|16830.8|16841.1|16837.1|16841.1|16837.1|16834.8|16830.8|533
1612282200000|2021-02-02 16:10:00|16844.2|16840.2|16841.1|16837.1|16844.2|16840.2|16841.1|16837.1|463
1612282500000|2021-02-02 16:15:00|16847.3|16843.3|16844.2|16840.2|16847.3|16843.3|16844.2|16840.2|1285
1612282800000|2021-02-02 16:20:00|16847.3|16843.3|16850.4|16846.4|16850.4|16846.4|16844.2|16840.2|579
1612283100000|2021-02-02 16:25:00|16847.3|16843.3|16850.4|16846.4|16850.4|16846.4|16847.3|16843.3|845
1612283400000|2021-02-02 16:30:00|16853.6|16849.6|16850.4|16846.4|16853.6|16849.6|16850.4|16846.4|853
1612283700000|2021-02-02 16:35:00|16848.9|16844.9|16841.1|16837.1|16850.4|16846.4|16837.9|16833.9|1214
1612284000000|2021-02-02 16:40:00|16844.2|16840.2|16841.1|16837.1|16844.2|16840.2|16837.9|16833.9|530
1612284300000|2021-02-02 16:45:00|16837.9|16833.9|16841.1|16837.1|16841.1|16837.1|16837.9|16833.9|532
1612284600000|2021-02-02 16:50:00|16837.9|16833.9|16847.3|16843.3|16850.4|16846.4|16837.9|16833.9|1018
1612284900000|2021-02-02 16:55:00|16844.2|16840.2|16847.3|16843.3|16850.4|16846.4|16844.2|16840.2|431
1612285200000|2021-02-02 17:00:00|16850.4|16846.4|16853.6|16849.6|16853.6|16849.6|16847.3|16843.3|1415
1612285500000|2021-02-02 17:05:00|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|392
1612285800000|2021-02-02 17:10:00|||||||||618
1612286100000|2021-02-02 17:15:00|16847.3|16843.3|16853.6|16849.6|16853.6|16849.6|16847.3|16843.3|492
1612286400000|2021-02-02 17:20:00|16856.7|16852.7|16856.7|16852.7|16856.7|16852.7|16853.6|16849.6|275
1612286700000|2021-02-02 17:25:00|16853.6|16849.6|16850.4|16846.4|16856.7|16852.7|16847.3|16843.3|464
1612287000000|2021-02-02 17:30:00|16847.3|16843.3|16850.4|16846.4|16853.6|16849.6|16847.3|16843.3|619
1612287300000|2021-02-02 17:35:00|16853.6|16849.6|16847.3|16843.3|16853.6|16849.6|16847.3|16843.3|179
1612287600000|2021-02-02 17:40:00|16850.4|16846.4|16850.4|16846.4|16853.6|16849.6|16847.3|16843.3|369
1612287900000|2021-02-02 17:45:00|16853.6|16849.6|16853.6|16849.6|16853.6|16849.6|16850.4|16846.4|306
1612288200000|2021-02-02 17:50:00|16850.4|16846.4|16853.6|16849.6|16859.8|16855.8|16850.4|16846.4|1209
1612288500000|2021-02-02 17:55:00|16850.4|16846.4|16844.2|16840.2|16853.6|16849.6|16844.2|16840.2|1344
1612288800000|2021-02-02 18:00:00|16847.3|16843.3|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|593
1612289100000|2021-02-02 18:05:00|16844.2|16840.2|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|246
1612289400000|2021-02-02 18:10:00|16844.2|16840.2|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|526
1612289700000|2021-02-02 18:15:00|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|16847.3|16843.3|586
1612290000000|2021-02-02 18:20:00|||||||||160
1612290300000|2021-02-02 18:25:00|16853.6|16849.6|16850.4|16846.4|16856.7|16852.7|16850.4|16846.4|743
1612290600000|2021-02-02 18:30:00|||||||||24
1612290900000|2021-02-02 18:35:00|16853.6|16849.6|16856.7|16852.7|16856.7|16852.7|16853.6|16849.6|732
1612291200000|2021-02-02 18:40:00|16853.6|16849.6|16856.7|16852.7|16856.7|16852.7|16853.6|16849.6|364
1612291500000|2021-02-02 18:45:00|16853.6|16849.6|16856.7|16852.7|16856.7|16852.7|16853.6|16849.6|505
1612291800000|2021-02-02 18:50:00|16853.6|16849.6|16850.4|16846.4|16856.7|16852.7|16850.4|16846.4|200
1612292100000|2021-02-02 18:55:00|16847.3|16843.3|16850.4|16846.4|16850.4|16846.4|16847.3|16843.3|670
1612292400000|2021-02-02 19:00:00|16853.6|16849.6|16850.4|16846.4|16853.6|16849.6|16847.3|16843.3|453
1612292700000|2021-02-02 19:05:00|16847.3|16843.3|16844.2|16840.2|16850.4|16846.4|16844.2|16840.2|737
1612293000000|2021-02-02 19:10:00|16847.3|16843.3|16847.3|16843.3|16850.4|16846.4|16847.3|16843.3|444
1612293300000|2021-02-02 19:15:00|16844.2|16840.2|16844.2|16840.2|16847.3|16843.3|16844.2|16840.2|821
1612293600000|2021-02-02 19:20:00|16845.8|16841.8|16847.3|16843.3|16847.3|16843.3|16844.2|16840.2|466
1612293900000|2021-02-02 19:25:00|16844.2|16840.2|16844.2|16840.2|16847.3|16843.3|16844.2|16840.2|122
1612294200000|2021-02-02 19:30:00|16841.1|16837.1|16844.2|16840.2|16844.2|16840.2|16841.1|16837.1|292
1612294500000|2021-02-02 19:35:00|16841.1|16837.1|16844.2|16840.2|16844.2|16840.2|16841.1|16837.1|780
1612294800000|2021-02-02 19:40:00|16841.1|16837.1|16837.9|16833.9|16841.1|16837.1|16837.9|16833.9|402
1612295100000|2021-02-02 19:45:00|16841.1|16837.1|16844.2|16840.2|16844.2|16840.2|16841.1|16837.1|442
1612295400000|2021-02-02 19:50:00|16847.3|16843.3|16853.6|16849.6|16853.6|16849.6|16844.2|16840.2|492
1612295700000|2021-02-02 19:55:00|16856.7|16852.7|16844.2|16840.2|16856.7|16852.7|16844.2|16840.2|831
1612296000000|2021-02-02 20:00:00|16847.3|16843.3|16847.3|16843.3|16850.4|16846.4|16844.2|16840.2|368
1612296300000|2021-02-02 20:05:00|16850.4|16846.4|16850.4|16846.4|16853.6|16849.6|16850.4|16846.4|486
1612296600000|2021-02-02 20:10:00|16853.6|16849.6|16853.6|16849.6|16853.6|16849.6|16850.4|16846.4|643
1612296900000|2021-02-02 20:15:00|16850.4|16846.4|16853.6|16849.6|16853.6|16849.6|16850.4|16846.4|460
1612297200000|2021-02-02 20:20:00|16856.7|16852.7|16853.6|16849.6|16856.7|16852.7|16853.6|16849.6|223
1612297500000|2021-02-02 20:25:00|16856.7|16852.7|16853.6|16849.6|16856.7|16852.7|16850.4|16846.4|269
1612297800000|2021-02-02 20:30:00|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|16847.3|16843.3|443
1612298100000|2021-02-02 20:35:00|16847.3|16843.3|16847.3|16843.3|16850.4|16846.4|16847.3|16843.3|516
1612298400000|2021-02-02 20:40:00|||||||||299
1612298700000|2021-02-02 20:45:00|16850.4|16846.4|16850.4|16846.4|16850.4|16846.4|16847.3|16843.3|782
1612299000000|2021-02-02 20:50:00|16847.3|16843.3|16850.4|16846.4|16850.4|16846.4|16847.3|16843.3|409
1612299300000|2021-02-02 20:55:00|16847.3|16843.3|16856.7|16852.7|16856.7|16852.7|16847.3|16843.3|2886
1612299600000|2021-02-02 21:00:00|16853.6|16849.6|16856.7|16852.7|16862.9|16858.9|16853.6|16849.6|1901
1612299900000|2021-02-02 21:05:00|16853.6|16849.6|16853.6|16849.6|16856.7|16852.7|16850.4|16846.4|401
1612300200000|2021-02-02 21:10:00|16850.4|16846.4|16850.4|16846.4|16853.6|16849.6|16850.4|16846.4|174
1612300500000|2021-02-02 21:15:00|16847.3|16843.3|16850.4|16846.4|16850.4|16846.4|16847.3|16843.3|391
1612300800000|2021-02-02 21:20:00|16853.6|16849.6|16856.7|16852.7|16856.7|16852.7|16850.4|16846.4|988
1612301100000|2021-02-02 21:25:00|16859.8|16855.8|16862.9|16858.9|16862.9|16858.9|16859.8|16855.8|301
1612301400000|2021-02-02 21:30:00|16866.1|16862.1|16866.1|16862.1|16866.1|16862.1|16862.9|16858.9|349
1612301700000|2021-02-02 21:35:00|16862.9|16858.9|16862.9|16858.9|16866.1|16862.1|16862.9|16858.9|126
1612302000000|2021-02-02 21:40:00|16866.1|16862.1|16869.2|16865.2|16869.2|16865.2|16866.1|16862.1|720
1612302300000|2021-02-02 21:45:00|16866.1|16862.1|16862.9|16858.9|16866.1|16862.1|16862.9|16858.9|461
1612302600000|2021-02-02 21:50:00|16866.1|16862.1|16862.9|16858.9|16869.2|16865.2|16862.9|16858.9|439
1612302900000|2021-02-02 21:55:00|16861.4|16857.4|16856.7|16852.7|16862.9|16858.9|16856.7|16852.7|583
1612306800000|2021-02-02 23:00:00|16859.8|16855.8|16841.1|16837.1|16859.8|16855.8|16837.9|16833.9|1720
1612307100000|2021-02-02 23:05:00|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|16841.1|16837.1|309
1612307400000|2021-02-02 23:10:00|16842.6|16838.6|16841.1|16837.1|16844.2|16840.2|16841.1|16837.1|247
1612307700000|2021-02-02 23:15:00|16837.9|16833.9|16831.7|16827.7|16837.9|16833.9|16831.7|16827.7|461
1612308000000|2021-02-02 23:20:00|16834.8|16830.8|16837.9|16833.9|16837.9|16833.9|16831.7|16827.7|182
1612308300000|2021-02-02 23:25:00|16836.4|16832.4|16837.9|16833.9|16837.9|16833.9|16834.8|16830.8|65
1612308600000|2021-02-02 23:30:00|16834.8|16830.8|16834.8|16830.8|16837.9|16833.9|16834.8|16830.8|140
1612308900000|2021-02-02 23:35:00|16837.9|16833.9|16837.9|16833.9|16841.1|16837.1|16836.4|16832.4|139
1612309200000|2021-02-02 23:40:00|16836.4|16832.4|16837.9|16833.9|16837.9|16833.9|16834.8|16830.8|139
1612309500000|2021-02-02 23:45:00|16841.1|16837.1|16837.9|16833.9|16841.1|16837.1|16837.9|16833.9|378
1612309800000|2021-02-02 23:50:00|||||||||88
1612310100000|2021-02-02 23:55:00|16836.4|16832.4|16834.8|16830.8|16837.9|16833.9|16834.8|16830.8|61
1612310400000|2021-02-03 00:00:00|16836.4|16832.4|16837.9|16833.9|16837.9|16833.9|16834.8|16830.8|210
1612310700000|2021-02-03 00:05:00|16841.1|16837.1|16837.9|16833.9|16841.1|16837.1|16834.8|16830.8|167
1612311000000|2021-02-03 00:10:00|16836.4|16832.4|16834.8|16830.8|16837.9|16833.9|16831.7|16827.7|271
1612311300000|2021-02-03 00:15:00|16837.9|16833.9|16831.7|16827.7|16837.9|16833.9|16831.7|16827.7|344
1612311600000|2021-02-03 00:20:00|||||||||53
1612311900000|2021-02-03 00:25:00|16828.6|16824.6|16828.6|16824.6|16831.7|16827.7|16828.6|16824.6|98
1612312200000|2021-02-03 00:30:00|16831.7|16827.7|16831.7|16827.7|16831.7|16827.7|16831.7|16827.7|49
1612312500000|2021-02-03 00:35:00|16833.3|16829.3|16828.6|16824.6|16834.8|16830.8|16828.6|16824.6|462
1612312800000|2021-02-03 00:40:00|16825.4|16821.4|16825.4|16821.4|16828.6|16824.6|16822.3|16818.3|309
1612313100000|2021-02-03 00:45:00|16822.3|16818.3|16825.4|16821.4|16825.4|16821.4|16822.3|16818.3|161
1612313400000|2021-02-03 00:50:00|||||||||304
1612313700000|2021-02-03 00:55:00|16822.3|16818.3|16822.3|16818.3|16822.3|16818.3|16822.3|16818.3|35
1612314000000|2021-02-03 01:00:00|16825.4|16821.4|16822.3|16818.3|16825.4|16821.4|16822.3|16818.3|122
1612314300000|2021-02-03 01:05:00|16823.9|16819.9|16825.4|16821.4|16825.4|16821.4|16822.3|16818.3|215
1612314600000|2021-02-03 01:10:00|16827|16823|16825.4|16821.4|16827|16823|16825.4|16821.4|117
1612314900000|2021-02-03 01:15:00|16828.6|16824.6|16828.6|16824.6|16828.6|16824.6|16825.4|16821.4|315
1612315200000|2021-02-03 01:20:00|16831.7|16827.7|16831.7|16827.7|16831.7|16827.7|16830.1|16826.1|43
1612315500000|2021-02-03 01:25:00|16834.8|16830.8|16831.7|16827.7|16834.8|16830.8|16831.7|16827.7|346
1612315800000|2021-02-03 01:30:00|16834.8|16830.8|16834.8|16830.8|16834.8|16830.8|16831.7|16827.7|54
1612316100000|2021-02-03 01:35:00|16831.7|16827.7|16831.7|16827.7|16834.8|16830.8|16828.6|16824.6|103
1612316400000|2021-02-03 01:40:00|||||||||81
1612316700000|2021-02-03 01:45:00|16834.8|16830.8|16831.7|16827.7|16834.8|16830.8|16831.7|16827.7|206
1612317000000|2021-02-03 01:50:00|16834.8|16830.8|16834.8|16830.8|16834.8|16830.8|16834.8|16830.8|178
1612317300000|2021-02-03 01:55:00|16833.3|16829.3|16834.8|16830.8|16834.8|16830.8|16831.7|16827.7|106
1612317600000|2021-02-03 02:00:00|16837.9|16833.9|16834.8|16830.8|16837.9|16833.9|16834.8|16830.8|193
1612317900000|2021-02-03 02:05:00|16836.4|16832.4|16837.9|16833.9|16837.9|16833.9|16834.8|16830.8|52
1612318200000|2021-02-03 02:10:00|16834.8|16830.8|16833.3|16829.3|16834.8|16830.8|16831.7|16827.7|67
1612318500000|2021-02-03 02:15:00|16834.8|16830.8|16831.7|16827.7|16834.8|16830.8|16828.6|16824.6|126
1612318800000|2021-02-03 02:20:00|||||||||1
1612319100000|2021-02-03 02:25:00|||||||||143
1612319400000|2021-02-03 02:30:00|16830.1|16826.1|16828.6|16824.6|16831.7|16827.7|16828.6|16824.6|80
1612319700000|2021-02-03 02:35:00|16831.7|16827.7|16831.7|16827.7|16834.8|16830.8|16831.7|16827.7|92
1612320000000|2021-02-03 02:40:00|16834.8|16830.8|16831.7|16827.7|16834.8|16830.8|16831.7|16827.7|65
1612320300000|2021-02-03 02:45:00|16834.8|16830.8|16833.3|16829.3|16834.8|16830.8|16831.7|16827.7|45
1612320600000|2021-02-03 02:50:00|16834.8|16830.8|16834.8|16830.8|16834.8|16830.8|16831.7|16827.7|70
1612320900000|2021-02-03 02:55:00|||||||||38
1612321200000|2021-02-03 03:00:00|16837.9|16833.9|16837.9|16833.9|16837.9|16833.9|16834.8|16830.8|64
1612321500000|2021-02-03 03:05:00|16836.4|16832.4|16837.9|16833.9|16837.9|16833.9|16834.8|16830.8|22
1612321800000|2021-02-03 03:10:00|||||||||5
1612322100000|2021-02-03 03:15:00|16834.8|16830.8|16834.8|16830.8|16834.8|16830.8|16834.8|16830.8|61
1612322400000|2021-02-03 03:20:00|16837.9|16833.9|16837.9|16833.9|16837.9|16833.9|16837.9|16833.9|15
1612322700000|2021-02-03 03:25:00|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|144
1612323000000|2021-02-03 03:30:00|16844.2|16840.2|16841.1|16837.1|16844.2|16840.2|16841.1|16837.1|140
1612323300000|2021-02-03 03:35:00|16844.2|16840.2|16841.1|16837.1|16844.2|16840.2|16841.1|16837.1|110
1612323600000|2021-02-03 03:40:00|16837.9|16833.9|16837.9|16833.9|16837.9|16833.9|16837.9|16833.9|102
1612323900000|2021-02-03 03:45:00|||||||||8
1612324200000|2021-02-03 03:50:00|16834.8|16830.8|16834.8|16830.8|16837.9|16833.9|16834.8|16830.8|82
1612324500000|2021-02-03 03:55:00|16837.9|16833.9|16837.9|16833.9|16837.9|16833.9|16834.8|16830.8|71
1612324800000|2021-02-03 04:00:00|16834.8|16830.8|16841.1|16837.1|16841.1|16837.1|16834.8|16830.8|119
1612325100000|2021-02-03 04:05:00|16839.5|16835.5|16837.9|16833.9|16841.1|16837.1|16837.9|16833.9|44
1612325400000|2021-02-03 04:10:00|||||||||66
1612325700000|2021-02-03 04:15:00|16834.8|16830.8|16834.8|16830.8|16834.8|16830.8|16834.8|16830.8|186
1612326000000|2021-02-03 04:20:00|16837.9|16833.9|16837.9|16833.9|16837.9|16833.9|16837.9|16833.9|53
1612326300000|2021-02-03 04:25:00|||||||||41
1612326600000|2021-02-03 04:30:00|16841.1|16837.1|16837.9|16833.9|16841.1|16837.1|16837.9|16833.9|84
1612326900000|2021-02-03 04:35:00|||||||||15
1612327200000|2021-02-03 04:40:00|||||||||3
1612327500000|2021-02-03 04:45:00|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|27
1612327800000|2021-02-03 04:50:00|||||||||61
1612328100000|2021-02-03 04:55:00|||||||||24
1612328400000|2021-02-03 05:00:00|16839.5|16835.5|16837.9|16833.9|16839.5|16835.5|16837.9|16833.9|25
1612328700000|2021-02-03 05:05:00|16834.8|16830.8|16837.9|16833.9|16837.9|16833.9|16834.8|16830.8|59
1612329000000|2021-02-03 05:10:00|16841.1|16837.1|16837.9|16833.9|16841.1|16837.1|16837.9|16833.9|71
1612329300000|2021-02-03 05:15:00|16841.1|16837.1|16837.9|16833.9|16841.1|16837.1|16837.9|16833.9|86
1612329600000|2021-02-03 05:20:00|16834.8|16830.8|16834.8|16830.8|16834.8|16830.8|16834.8|16830.8|63
1612329900000|2021-02-03 05:25:00|16837.9|16833.9|16837.9|16833.9|16837.9|16833.9|16837.9|16833.9|18
1612330200000|2021-02-03 05:30:00|16836.4|16832.4|16837.9|16833.9|16837.9|16833.9|16834.8|16830.8|26
1612330500000|2021-02-03 05:35:00|||||||||41
1612330800000|2021-02-03 05:40:00|||||||||20
1612331100000|2021-02-03 05:45:00|||||||||2
1612331400000|2021-02-03 05:50:00|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|86
1612331700000|2021-02-03 05:55:00|||||||||16
1612332000000|2021-02-03 06:00:00|||||||||3
1612332300000|2021-02-03 06:05:00|16844.2|16840.2|16844.2|16840.2|16844.2|16840.2|16841.1|16837.1|163
1612332600000|2021-02-03 06:10:00|||||||||48
1612332900000|2021-02-03 06:15:00|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|43
1612333200000|2021-02-03 06:20:00|||||||||25
1612333500000|2021-02-03 06:25:00|16837.9|16833.9|16837.9|16833.9|16837.9|16833.9|16837.9|16833.9|194
1612333800000|2021-02-03 06:30:00|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|83
1612334100000|2021-02-03 06:35:00|16837.9|16833.9|16837.9|16833.9|16841.1|16837.1|16837.9|16833.9|53
1612334400000|2021-02-03 06:40:00|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|16837.9|16833.9|26
1612334700000|2021-02-03 06:45:00|16837.9|16833.9|16837.9|16833.9|16837.9|16833.9|16837.9|16833.9|11
1612335000000|2021-02-03 06:50:00|16841.1|16837.1|16844.2|16840.2|16844.2|16840.2|16841.1|16837.1|64
1612335300000|2021-02-03 06:55:00|16841.1|16837.1|16841.1|16837.1|16841.1|16837.1|16837.9|16833.9|124
1612335600000|2021-02-03 07:00:00|16839.5|16835.5|16837.9|16833.9|16841.1|16837.1|16837.9|16833.9|146
1612335900000|2021-02-03 07:05:00|16841.1|16837.1|16834.8|16830.8|16841.1|16837.1|16834.8|16830.8|187
1612336200000|2021-02-03 07:10:00|||||||||125
1612336500000|2021-02-03 07:15:00|16831.7|16827.7|16834.8|16830.8|16834.8|16830.8|16831.7|16827.7|312
1612336800000|2021-02-03 07:20:00|16831.7|16827.7|16831.7|16827.7|16834.8|16830.8|16831.7|16827.7|108
1612337100000|2021-02-03 07:25:00|16834.8|16830.8|16831.7|16827.7|16834.8|16830.8|16831.7|16827.7|156
1612337400000|2021-02-03 07:30:00|16828.6|16824.6|16831.7|16827.7|16831.7|16827.7|16828.6|16824.6|199
1612337700000|2021-02-03 07:35:00|16834.8|16830.8|16834.8|16830.8|16834.8|16830.8|16831.7|16827.7|142
1612338000000|2021-02-03 07:40:00|16831.7|16827.7|16831.7|16827.7|16831.7|16827.7|16831.7|16827.7|79
1612338300000|2021-02-03 07:45:00|16834.8|16830.8|16834.8|16830.8|16834.8|16830.8|16834.8|16830.8|109
1612338600000|2021-02-03 07:50:00|16831.7|16827.7|16825.4|16821.4|16831.7|16827.7|16825.4|16821.4|311
1612338900000|2021-02-03 07:55:00|16822.3|16818.3|16822.3|16818.3|16825.4|16821.4|16822.3|16818.3|292
1612339200000|2021-02-03 08:00:00|16819.2|16815.2|16819.2|16815.2|16822.3|16818.3|16819.2|16815.2|318
1612339500000|2021-02-03 08:05:00|16822.3|16818.3|16819.2|16815.2|16825.4|16821.4|16819.2|16815.2|1021
1612339800000|2021-02-03 08:10:00|16816.1|16812.1|16816.1|16812.1|16819.2|16815.2|16816.1|16812.1|351
1612340100000|2021-02-03 08:15:00|16819.2|16815.2|16822.3|16818.3|16822.3|16818.3|16816.1|16812.1|496
1612340400000|2021-02-03 08:20:00|16825.4|16821.4|16825.4|16821.4|16828.6|16824.6|16822.3|16818.3|618
1612340700000|2021-02-03 08:25:00|16822.3|16818.3|16822.3|16818.3|16825.4|16821.4|16819.2|16815.2|447
1612341000000|2021-02-03 08:30:00|16825.4|16821.4|16822.3|16818.3|16825.4|16821.4|16819.2|16815.2|341
1612341300000|2021-02-03 08:35:00|16823.9|16819.9|16825.4|16821.4|16825.4|16821.4|16822.3|16818.3|493
1612341600000|2021-02-03 08:40:00|16823.9|16819.9|16825.4|16821.4|16825.4|16821.4|16823.9|16819.9|61
1612341900000|2021-02-03 08:45:00|16823.9|16819.9|16828.6|16824.6|16831.7|16827.7|16822.3|16818.3|281
1612342200000|2021-02-03 08:50:00|16831.7|16827.7|16828.6|16824.6|16831.7|16827.7|16828.6|16824.6|218
1612342500000|2021-02-03 08:55:00|16831.7|16827.7|16831.7|16827.7|16831.7|16827.7|16828.6|16824.6|323
1612342800000|2021-02-03 09:00:00|16828.6|16824.6|16831.7|16827.7|16831.7|16827.7|16828.6|16824.6|200
1612343100000|2021-02-03 09:05:00|16834.8|16830.8|16834.8|16830.8|16834.8|16830.8|16831.7|16827.7|856
1612343400000|2021-02-03 09:10:00|16837.9|16833.9|16834.8|16830.8|16837.9|16833.9|16831.7|16827.7|578
1612343700000|2021-02-03 09:15:00|16831.7|16827.7|16831.7|16827.7|16834.8|16830.8|16831.7|16827.7|345
1612344000000|2021-02-03 09:20:00|16834.8|16830.8|16834.8|16830.8|16837.9|16833.9|16831.7|16827.7|316
1612344300000|2021-02-03 09:25:00|16831.7|16827.7|16831.7|16827.7|16831.7|16827.7|16831.7|16827.7|90
1612344600000|2021-02-03 09:30:00|16828.6|16824.6|16825.4|16821.4|16828.6|16824.6|16825.4|16821.4|151
1612344900000|2021-02-03 09:35:00|16822.3|16818.3|16825.4|16821.4|16825.4|16821.4|16822.3|16818.3|376
1612345200000|2021-02-03 09:40:00|16828.6|16824.6|16825.4|16821.4|16828.6|16824.6|16825.4|16821.4|529
1612345500000|2021-02-03 09:45:00|16828.6|16824.6|16828.6|16824.6|16828.6|16824.6|16825.4|16821.4|72
1612345800000|2021-02-03 09:50:00|16825.4|16821.4|16822.3|16818.3|16828.6|16824.6|16822.3|16818.3|273
1612346100000|2021-02-03 09:55:00|16825.4|16821.4|16819.2|16815.2|16825.4|16821.4|16816.1|16812.1|396
1612346400000|2021-02-03 10:00:00|16816.1|16812.1|16816.1|16812.1|16819.2|16815.2|16816.1|16812.1|850
1612346700000|2021-02-03 10:05:00|16812.9|16808.9|16819.2|16815.2|16819.2|16815.2|16812.9|16808.9|277
1612347000000|2021-02-03 10:10:00|||||||||123
1612347300000|2021-02-03 10:15:00|16822.3|16818.3|16816.1|16812.1|16822.3|16818.3|16816.1|16812.1|473
1612347600000|2021-02-03 10:20:00|16812.9|16808.9|16819.2|16815.2|16819.2|16815.2|16812.9|16808.9|856
1612347900000|2021-02-03 10:25:00|16822.3|16818.3|16822.3|16818.3|16822.3|16818.3|16822.3|16818.3|210
1612348200000|2021-02-03 10:30:00|16819.2|16815.2|16822.3|16818.3|16825.4|16821.4|16819.2|16815.2|224
1612348500000|2021-02-03 10:35:00|16819.2|16815.2|16819.2|16815.2|16822.3|16818.3|16819.2|16815.2|146
1612348800000|2021-02-03 10:40:00|16822.3|16818.3|16819.2|16815.2|16822.3|16818.3|16819.2|16815.2|319
1612349100000|2021-02-03 10:45:00|16822.3|16818.3|16819.2|16815.2|16822.3|16818.3|16819.2|16815.2|177
1612349400000|2021-02-03 10:50:00|16822.3|16818.3|16819.2|16815.2|16822.3|16818.3|16819.2|16815.2|363
1612349700000|2021-02-03 10:55:00|16822.3|16818.3|16819.2|16815.2|16822.3|16818.3|16819.2|16815.2|122
1612350000000|2021-02-03 11:00:00|16816.1|16812.1|16822.3|16818.3|16822.3|16818.3|16816.1|16812.1|396
1612350300000|2021-02-03 11:05:00|16819.2|16815.2|16819.2|16815.2|16822.3|16818.3|16816.1|16812.1|195
1612350600000|2021-02-03 11:10:00|16816.1|16812.1|16812.9|16808.9|16816.1|16812.1|16812.9|16808.9|279
1612350900000|2021-02-03 11:15:00|16816.1|16812.1|16816.1|16812.1|16816.1|16812.1|16816.1|16812.1|80
1612351200000|2021-02-03 11:20:00|16812.9|16808.9|16812.9|16808.9|16816.1|16812.1|16812.9|16808.9|240
1612351500000|2021-02-03 11:25:00|16816.1|16812.1|16809.8|16805.8|16816.1|16812.1|16809.8|16805.8|620
1612351800000|2021-02-03 11:30:00|16806.7|16802.7|16809.8|16805.8|16809.8|16805.8|16806.7|16802.7|425
1612352100000|2021-02-03 11:35:00|16812.9|16808.9|16816.1|16812.1|16816.1|16812.1|16812.9|16808.9|138
1612352400000|2021-02-03 11:40:00|16812.9|16808.9|16812.9|16808.9|16812.9|16808.9|16812.9|16808.9|267
1612352700000|2021-02-03 11:45:00|16816.1|16812.1|16816.1|16812.1|16816.1|16812.1|16812.9|16808.9|245
1612353000000|2021-02-03 11:50:00|16812.9|16808.9|16816.1|16812.1|16816.1|16812.1|16812.9|16808.9|229
1612353300000|2021-02-03 11:55:00|16812.9|16808.9|16816.1|16812.1|16816.1|16812.1|16812.9|16808.9|122
1612353600000|2021-02-03 12:00:00|16812.9|16808.9|16819.2|16815.2|16819.2|16815.2|16812.9|16808.9|359
1612353900000|2021-02-03 12:05:00|16820.8|16816.8|16822.3|16818.3|16822.3|16818.3|16819.2|16815.2|160
1612354200000|2021-02-03 12:10:00|16825.4|16821.4|16822.3|16818.3|16825.4|16821.4|16822.3|16818.3|125
1612354500000|2021-02-03 12:15:00|16823.9|16819.9|16822.3|16818.3|16825.4|16821.4|16819.2|16815.2|786
1612354800000|2021-02-03 12:20:00|16819.2|16815.2|16822.3|16818.3|16822.3|16818.3|16819.2|16815.2|277
1612355100000|2021-02-03 12:25:00|16820.8|16816.8|16816.1|16812.1|16822.3|16818.3|16816.1|16812.1|350
1612355400000|2021-02-03 12:30:00|16812.9|16808.9|16812.9|16808.9|16816.1|16812.1|16812.9|16808.9|322
1612355700000|2021-02-03 12:35:00|16809.8|16805.8|16806.7|16802.7|16809.8|16805.8|16806.7|16802.7|98
1612356000000|2021-02-03 12:40:00|16809.8|16805.8|16816.1|16812.1|16816.1|16812.1|16809.8|16805.8|573
1612356300000|2021-02-03 12:45:00|16819.2|16815.2|16819.2|16815.2|16819.2|16815.2|16816.1|16812.1|188
1612356600000|2021-02-03 12:50:00|16822.3|16818.3|16822.3|16818.3|16822.3|16818.3|16819.2|16815.2|401
1612356900000|2021-02-03 12:55:00|16819.2|16815.2|16819.2|16815.2|16822.3|16818.3|16819.2|16815.2|285
1612357200000|2021-02-03 13:00:00|16816.1|16812.1|16812.9|16808.9|16816.1|16812.1|16812.9|16808.9|388
1612357500000|2021-02-03 13:05:00|16809.8|16805.8|16812.9|16808.9|16812.9|16808.9|16806.7|16802.7|889
1612357800000|2021-02-03 13:10:00|16809.8|16805.8|16816.1|16812.1|16819.2|16815.2|16809.8|16805.8|1055
1612358100000|2021-02-03 13:15:00|16812.9|16808.9|16800.4|16796.4|16812.9|16808.9|16800.4|16796.4|2737
1612358400000|2021-02-03 13:20:00|16803.6|16799.6|16797.3|16793.3|16803.6|16799.6|16791.1|16787.1|2262
1612358700000|2021-02-03 13:25:00|16800.4|16796.4|16797.3|16793.3|16800.4|16796.4|16794.2|16790.2|921
1612359000000|2021-02-03 13:30:00|16794.2|16790.2|16800.4|16796.4|16806.7|16802.7|16791.1|16787.1|2021
1612359300000|2021-02-03 13:35:00|16797.3|16793.3|16800.4|16796.4|16800.4|16796.4|16797.3|16793.3|1086
1612359600000|2021-02-03 13:40:00|16797.3|16793.3|16806.7|16802.7|16809.8|16805.8|16797.3|16793.3|1601
1612359900000|2021-02-03 13:45:00|16803.6|16799.6|16803.6|16799.6|16809.8|16805.8|16803.6|16799.6|1419
1612360200000|2021-02-03 13:50:00|16800.4|16796.4|16800.4|16796.4|16803.6|16799.6|16797.3|16793.3|749
1612360500000|2021-02-03 13:55:00|16803.6|16799.6|16800.4|16796.4|16803.6|16799.6|16797.3|16793.3|1468
1612360800000|2021-02-03 14:00:00|16803.6|16799.6|16809.8|16805.8|16812.9|16808.9|16803.6|16799.6|728
1612361100000|2021-02-03 14:05:00|16806.7|16802.7|16809.8|16805.8|16809.8|16805.8|16806.7|16802.7|1039
1612361400000|2021-02-03 14:10:00|16806.7|16802.7|16806.7|16802.7|16809.8|16805.8|16803.6|16799.6|1229
1612361700000|2021-02-03 14:15:00|16809.8|16805.8|16803.6|16799.6|16809.8|16805.8|16803.6|16799.6|840
1612362000000|2021-02-03 14:20:00|16800.4|16796.4|16806.7|16802.7|16806.7|16802.7|16800.4|16796.4|435
1612362300000|2021-02-03 14:25:00|16809.8|16805.8|16816.1|16812.1|16816.1|16812.1|16809.8|16805.8|827
1612362600000|2021-02-03 14:30:00|16819.2|16815.2|16819.2|16815.2|16828.6|16824.6|16819.2|16815.2|1054
1612362900000|2021-02-03 14:35:00|16816.1|16812.1|16819.2|16815.2|16822.3|16818.3|16812.9|16808.9|1459
1612363200000|2021-02-03 14:40:00|16816.1|16812.1|16816.1|16812.1|16819.2|16815.2|16816.1|16812.1|802
1612363500000|2021-02-03 14:45:00|16819.2|16815.2|16797.3|16793.3|16819.2|16815.2|16797.3|16793.3|1542
1612363800000|2021-02-03 14:50:00|16800.4|16796.4|16806.7|16802.7|16806.7|16802.7|16797.3|16793.3|1426
1612364100000|2021-02-03 14:55:00|16803.6|16799.6|16802|16798|16803.6|16799.6|16797.3|16793.3|998
1612364400000|2021-02-03 15:00:00|16797.3|16793.3|16794.2|16790.2|16800.4|16796.4|16791.1|16787.1|3360
1612364700000|2021-02-03 15:05:00|16791.1|16787.1|16800.4|16796.4|16800.4|16796.4|16784.8|16780.8|2537
1612365000000|2021-02-03 15:10:00|16797.3|16793.3|16797.3|16793.3|16800.4|16796.4|16794.2|16790.2|1130
1612365300000|2021-02-03 15:15:00|16800.4|16796.4|16806.7|16802.7|16806.7|16802.7|16794.2|16790.2|1855
1612365600000|2021-02-03 15:20:00|16809.8|16805.8|16816.1|16812.1|16819.2|16815.2|16809.8|16805.8|1883
1612365900000|2021-02-03 15:25:00|16817.6|16813.6|16819.2|16815.2|16825.4|16821.4|16816.1|16812.1|1358
1612366200000|2021-02-03 15:30:00|16816.1|16812.1|16816.1|16812.1|16822.3|16818.3|16812.9|16808.9|1688
1612366500000|2021-02-03 15:35:00|16819.2|16815.2|16822.3|16818.3|16822.3|16818.3|16816.1|16812.1|2270
1612366800000|2021-02-03 15:40:00|16820.8|16816.8|16806.7|16802.7|16822.3|16818.3|16803.6|16799.6|1101
1612367100000|2021-02-03 15:45:00|16803.6|16799.6|16803.6|16799.6|16803.6|16799.6|16800.4|16796.4|440
1612367400000|2021-02-03 15:50:00|16806.7|16802.7|16791.1|16787.1|16806.7|16802.7|16784.8|16780.8|1808
1612367700000|2021-02-03 15:55:00|16794.2|16790.2|16794.2|16790.2|16797.3|16793.3|16787.9|16783.9|1296
1612368000000|2021-02-03 16:00:00|16797.3|16793.3|16803.6|16799.6|16803.6|16799.6|16794.2|16790.2|1074
1612368300000|2021-02-03 16:05:00|16806.7|16802.7|16803.6|16799.6|16809.8|16805.8|16803.6|16799.6|1276
1612368600000|2021-02-03 16:10:00|16806.7|16802.7|16809.8|16805.8|16816.1|16812.1|16803.6|16799.6|1159
1612368900000|2021-02-03 16:15:00|16812.9|16808.9|16806.7|16802.7|16812.9|16808.9|16806.7|16802.7|862
1612369200000|2021-02-03 16:20:00|16803.6|16799.6|16803.6|16799.6|16806.7|16802.7|16803.6|16799.6|1052
1612369500000|2021-02-03 16:25:00|16806.7|16802.7|16809.8|16805.8|16809.8|16805.8|16803.6|16799.6|844
1612369800000|2021-02-03 16:30:00|16812.9|16808.9|16816.1|16812.1|16816.1|16812.1|16809.8|16805.8|2035
1612370100000|2021-02-03 16:35:00|16812.9|16808.9|16803.6|16799.6|16816.1|16812.1|16803.6|16799.6|951
1612370400000|2021-02-03 16:40:00|16806.7|16802.7|16803.6|16799.6|16806.7|16802.7|16803.6|16799.6|441
1612370700000|2021-02-03 16:45:00|16802|16798|16800.4|16796.4|16803.6|16799.6|16800.4|16796.4|232
1612371000000|2021-02-03 16:50:00|16797.3|16793.3|16791.1|16787.1|16800.4|16796.4|16791.1|16787.1|589
1612371300000|2021-02-03 16:55:00|16789.5|16785.5|16784.8|16780.8|16791.1|16787.1|16784.8|16780.8|1043
1612371600000|2021-02-03 17:00:00|16787.9|16783.9|16798.9|16794.9|16800.4|16796.4|16787.9|16783.9|1022
1612371900000|2021-02-03 17:05:00|16800.4|16796.4|16794.2|16790.2|16800.4|16796.4|16791.1|16787.1|581
1612372200000|2021-02-03 17:10:00|16791.1|16787.1|16797.3|16793.3|16797.3|16793.3|16791.1|16787.1|515
1612372500000|2021-02-03 17:15:00|16800.4|16796.4|16791.1|16787.1|16800.4|16796.4|16787.9|16783.9|515
1612372800000|2021-02-03 17:20:00|16794.2|16790.2|16794.2|16790.2|16794.2|16790.2|16791.1|16787.1|328
1612373100000|2021-02-03 17:25:00|16797.3|16793.3|16794.2|16790.2|16797.3|16793.3|16794.2|16790.2|350
1612373400000|2021-02-03 17:30:00|16791.1|16787.1|16794.2|16790.2|16794.2|16790.2|16791.1|16787.1|114
1612373700000|2021-02-03 17:35:00|16791.1|16787.1|16787.9|16783.9|16794.2|16790.2|16787.9|16783.9|599
1612374000000|2021-02-03 17:40:00|16784.8|16780.8|16781.7|16777.7|16784.8|16780.8|16781.7|16777.7|652
1612374300000|2021-02-03 17:45:00|16784.8|16780.8|16781.7|16777.7|16784.8|16780.8|16778.6|16774.6|193
1612374600000|2021-02-03 17:50:00|16780.1|16776.1|16781.7|16777.7|16784.8|16780.8|16778.6|16774.6|734
1612374900000|2021-02-03 17:55:00|16784.8|16780.8|16787.9|16783.9|16787.9|16783.9|16784.8|16780.8|774
1612375200000|2021-02-03 18:00:00|||||||||111
1612375500000|2021-02-03 18:05:00|16791.1|16787.1|16794.2|16790.2|16794.2|16790.2|16791.1|16787.1|445
1612375800000|2021-02-03 18:10:00|16797.3|16793.3|16794.2|16790.2|16797.3|16793.3|16794.2|16790.2|543
1612376100000|2021-02-03 18:15:00|16791.1|16787.1|16797.3|16793.3|16797.3|16793.3|16791.1|16787.1|1173
1612376400000|2021-02-03 18:20:00|16800.4|16796.4|16800.4|16796.4|16800.4|16796.4|16797.3|16793.3|747
1612376700000|2021-02-03 18:25:00|16797.3|16793.3|16794.2|16790.2|16800.4|16796.4|16794.2|16790.2|698
1612377000000|2021-02-03 18:30:00|16791.1|16787.1|16794.2|16790.2|16794.2|16790.2|16791.1|16787.1|474
1612377300000|2021-02-03 18:35:00|16795.8|16791.8|16797.3|16793.3|16800.4|16796.4|16794.2|16790.2|1104
1612377600000|2021-02-03 18:40:00|||||||||86
1612377900000|2021-02-03 18:45:00|16794.2|16790.2|16794.2|16790.2|16797.3|16793.3|16794.2|16790.2|220
1612378200000|2021-02-03 18:50:00|16791.1|16787.1|16791.1|16787.1|16791.1|16787.1|16791.1|16787.1|231
1612378500000|2021-02-03 18:55:00|16794.2|16790.2|16797.3|16793.3|16797.3|16793.3|16794.2|16790.2|668
1612378800000|2021-02-03 19:00:00|16794.2|16790.2|16794.2|16790.2|16794.2|16790.2|16791.1|16787.1|419
1612379100000|2021-02-03 19:05:00|16791.1|16787.1|16791.1|16787.1|16794.2|16790.2|16791.1|16787.1|425
1612379400000|2021-02-03 19:10:00|16792.6|16788.6|16787.9|16783.9|16794.2|16790.2|16787.9|16783.9|1414
1612379700000|2021-02-03 19:15:00|16791.1|16787.1|16791.1|16787.1|16791.1|16787.1|16787.9|16783.9|309
1612380000000|2021-02-03 19:20:00|16794.2|16790.2|16787.9|16783.9|16794.2|16790.2|16784.8|16780.8|706
1612380300000|2021-02-03 19:25:00|16784.8|16780.8|16787.9|16783.9|16787.9|16783.9|16778.6|16774.6|1145
1612380600000|2021-02-03 19:30:00|16784.8|16780.8|16787.9|16783.9|16787.9|16783.9|16784.8|16780.8|338
1612380900000|2021-02-03 19:35:00|||||||||109
1612381200000|2021-02-03 19:40:00|16791.1|16787.1|16784.8|16780.8|16791.1|16787.1|16784.8|16780.8|1104
1612381500000|2021-02-03 19:45:00|16787.9|16783.9|16784.8|16780.8|16787.9|16783.9|16781.7|16777.7|897
1612381800000|2021-02-03 19:50:00|16787.9|16783.9|16787.9|16783.9|16791.1|16787.1|16784.8|16780.8|637
1612382100000|2021-02-03 19:55:00|16784.8|16780.8|16784.8|16780.8|16787.9|16783.9|16784.8|16780.8|1877
1612382400000|2021-02-03 20:00:00|16781.7|16777.7|16784.8|16780.8|16787.9|16783.9|16778.6|16774.6|1096
1612382700000|2021-02-03 20:05:00|16787.9|16783.9|16781.7|16777.7|16787.9|16783.9|16781.7|16777.7|444
1612383000000|2021-02-03 20:10:00|16778.6|16774.6|16778.6|16774.6|16778.6|16774.6|16778.6|16774.6|60
1612383300000|2021-02-03 20:15:00|||||||||174
1612383600000|2021-02-03 20:20:00|16775.4|16771.4|16775.4|16771.4|16775.4|16771.4|16772.3|16768.3|559
1612383900000|2021-02-03 20:25:00|16772.3|16768.3|16778.6|16774.6|16778.6|16774.6|16772.3|16768.3|592
1612384200000|2021-02-03 20:30:00|16775.4|16771.4|16778.6|16774.6|16778.6|16774.6|16775.4|16771.4|933
1612384500000|2021-02-03 20:35:00|16781.7|16777.7|16778.6|16774.6|16781.7|16777.7|16778.6|16774.6|208
1612384800000|2021-02-03 20:40:00|16781.7|16777.7|16775.4|16771.4|16781.7|16777.7|16772.3|16768.3|755
1612385100000|2021-02-03 20:45:00|||||||||242
1612385400000|2021-02-03 20:50:00|16772.3|16768.3|16781.7|16777.7|16781.7|16777.7|16766.1|16762.1|2916
1612385700000|2021-02-03 20:55:00|16784.8|16780.8|16775.4|16771.4|16784.8|16780.8|16775.4|16771.4|2962
1612386000000|2021-02-03 21:00:00|16778.6|16774.6|16775.4|16771.4|16784.8|16780.8|16772.3|16768.3|1298
1612386300000|2021-02-03 21:05:00|16772.3|16768.3|16766.1|16762.1|16772.3|16768.3|16762.9|16758.9|741
1612386600000|2021-02-03 21:10:00|16769.2|16765.2|16762.9|16758.9|16769.2|16765.2|16762.9|16758.9|671
1612386900000|2021-02-03 21:15:00|16759.8|16755.8|16766.1|16762.1|16766.1|16762.1|16759.8|16755.8|1270
1612387200000|2021-02-03 21:20:00|16769.2|16765.2|16769.2|16765.2|16769.2|16765.2|16762.9|16758.9|824
1612387500000|2021-02-03 21:25:00|16767.6|16763.6|16766.1|16762.1|16769.2|16765.2|16762.9|16758.9|1317
1612387800000|2021-02-03 21:30:00|16762.9|16758.9|16766.1|16762.1|16769.2|16765.2|16762.9|16758.9|673
1612388100000|2021-02-03 21:35:00|16762.9|16758.9|16762.9|16758.9|16766.1|16762.1|16762.9|16758.9|765
1612388400000|2021-02-03 21:40:00|16759.8|16755.8|16762.9|16758.9|16762.9|16758.9|16759.8|16755.8|465
1612388700000|2021-02-03 21:45:00|16766.1|16762.1|16769.2|16765.2|16769.2|16765.2|16766.1|16762.1|489
1612389000000|2021-02-03 21:50:00|16766.1|16762.1|16766.1|16762.1|16769.2|16765.2|16766.1|16762.1|770
1612389300000|2021-02-03 21:55:00|16762.9|16758.9|16762.9|16758.9|16766.1|16762.1|16762.9|16758.9|934
1612393200000|2021-02-03 23:00:00|16759.8|16755.8|16759.8|16755.8|16759.8|16755.8|16753.6|16749.6|735
1612393500000|2021-02-03 23:05:00|||||||||89
1612393800000|2021-02-03 23:10:00|16756.7|16752.7|16756.7|16752.7|16759.8|16755.8|16756.7|16752.7|265
1612394100000|2021-02-03 23:15:00|||||||||14
1612394400000|2021-02-03 23:20:00|16753.6|16749.6|16753.6|16749.6|16753.6|16749.6|16753.6|16749.6|284
1612394700000|2021-02-03 23:25:00|||||||||21
1612395000000|2021-02-03 23:30:00|16756.7|16752.7|16759.8|16755.8|16759.8|16755.8|16756.7|16752.7|212
1612395300000|2021-02-03 23:35:00|||||||||22
1612395600000|2021-02-03 23:40:00|16762.9|16758.9|16759.8|16755.8|16762.9|16758.9|16759.8|16755.8|191
1612395900000|2021-02-03 23:45:00|16762.9|16758.9|16759.8|16755.8|16762.9|16758.9|16759.8|16755.8|153
1612396200000|2021-02-03 23:50:00|||||||||14
1612396500000|2021-02-03 23:55:00|16762.9|16758.9|16759.8|16755.8|16762.9|16758.9|16759.8|16755.8|144
1612396800000|2021-02-04 00:00:00|16762.9|16758.9|16759.8|16755.8|16762.9|16758.9|16759.8|16755.8|82
1612397100000|2021-02-04 00:05:00|||||||||27
1612397400000|2021-02-04 00:10:00|16756.7|16752.7|16756.7|16752.7|16756.7|16752.7|16756.7|16752.7|116
1612397700000|2021-02-04 00:15:00|||||||||65
1612398000000|2021-02-04 00:20:00|16753.6|16749.6|16750.4|16746.4|16753.6|16749.6|16747.3|16743.3|407
1612398300000|2021-02-04 00:25:00|16747.3|16743.3|16744.2|16740.2|16750.4|16746.4|16744.2|16740.2|1130
1612398600000|2021-02-04 00:30:00|16741.1|16737.1|16744.2|16740.2|16744.2|16740.2|16741.1|16737.1|706
1612398900000|2021-02-04 00:35:00|16747.3|16743.3|16747.3|16743.3|16747.3|16743.3|16747.3|16743.3|385
1612399200000|2021-02-04 00:40:00|16750.4|16746.4|16747.3|16743.3|16750.4|16746.4|16747.3|16743.3|667
1612399500000|2021-02-04 00:45:00|16750.4|16746.4|16750.4|16746.4|16753.6|16749.6|16747.3|16743.3|372
1612399800000|2021-02-04 00:50:00|16752|16748|16750.4|16746.4|16753.6|16749.6|16750.4|16746.4|331
1612400100000|2021-02-04 00:55:00|16753.6|16749.6|16756.7|16752.7|16756.7|16752.7|16753.6|16749.6|211
1612400400000|2021-02-04 01:00:00|16753.6|16749.6|16750.4|16746.4|16756.7|16752.7|16744.2|16740.2|290
1612400700000|2021-02-04 01:05:00|16747.3|16743.3|16744.2|16740.2|16747.3|16743.3|16741.1|16737.1|501
1612401000000|2021-02-04 01:10:00|16741.1|16737.1|16747.3|16743.3|16747.3|16743.3|16741.1|16737.1|308
1612401300000|2021-02-04 01:15:00|16748.9|16744.9|16744.2|16740.2|16748.9|16744.9|16744.2|16740.2|69
1612401600000|2021-02-04 01:20:00|16747.3|16743.3|16741.1|16737.1|16747.3|16743.3|16741.1|16737.1|108
1612401900000|2021-02-04 01:25:00|16744.2|16740.2|16741.1|16737.1|16744.2|16740.2|16741.1|16737.1|369
1612402200000|2021-02-04 01:30:00|||||||||160
1612402500000|2021-02-04 01:35:00|16744.2|16740.2|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|268
1612402800000|2021-02-04 01:40:00|16750.4|16746.4|16747.3|16743.3|16750.4|16746.4|16747.3|16743.3|277
1612403100000|2021-02-04 01:45:00|16750.4|16746.4|16747.3|16743.3|16750.4|16746.4|16747.3|16743.3|223
1612403400000|2021-02-04 01:50:00|16748.9|16744.9|16750.4|16746.4|16753.6|16749.6|16747.3|16743.3|195
1612403700000|2021-02-04 01:55:00|16747.3|16743.3|16750.4|16746.4|16750.4|16746.4|16747.3|16743.3|211
1612404000000|2021-02-04 02:00:00|16747.3|16743.3|16745.8|16741.8|16747.3|16743.3|16744.2|16740.2|110
1612404300000|2021-02-04 02:05:00|16744.2|16740.2|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|72
1612404600000|2021-02-04 02:10:00|16744.2|16740.2|16744.2|16740.2|16744.2|16740.2|16744.2|16740.2|55
1612404900000|2021-02-04 02:15:00|||||||||144
1612405200000|2021-02-04 02:20:00|16747.3|16743.3|16747.3|16743.3|16750.4|16746.4|16747.3|16743.3|124
1612405500000|2021-02-04 02:25:00|16750.4|16746.4|16747.3|16743.3|16750.4|16746.4|16747.3|16743.3|112
1612405800000|2021-02-04 02:30:00|16744.2|16740.2|16744.2|16740.2|16744.2|16740.2|16744.2|16740.2|20
1612406100000|2021-02-04 02:35:00|||||||||147
1612406400000|2021-02-04 02:40:00|16745.8|16741.8|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|176
1612406700000|2021-02-04 02:45:00|||||||||5
1612407000000|2021-02-04 02:50:00|16744.2|16740.2|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|52
1612407300000|2021-02-04 02:55:00|16745.8|16741.8|16744.2|16740.2|16747.3|16743.3|16741.1|16737.1|110
1612407600000|2021-02-04 03:00:00|16741.1|16737.1|16741.1|16737.1|16741.1|16737.1|16741.1|16737.1|20
1612407900000|2021-02-04 03:05:00|||||||||373
1612408200000|2021-02-04 03:10:00|16737.9|16733.9|16737.9|16733.9|16741.1|16737.1|16737.9|16733.9|89
1612408500000|2021-02-04 03:15:00|16741.1|16737.1|16737.9|16733.9|16741.1|16737.1|16737.9|16733.9|272
1612408800000|2021-02-04 03:20:00|16739.5|16735.5|16741.1|16737.1|16741.1|16737.1|16739.5|16735.5|176
1612409100000|2021-02-04 03:25:00|16744.2|16740.2|16737.9|16733.9|16747.3|16743.3|16737.9|16733.9|1037
1612409400000|2021-02-04 03:30:00|16741.1|16737.1|16737.9|16733.9|16741.1|16737.1|16737.9|16733.9|41
1612409700000|2021-02-04 03:35:00|16739.5|16735.5|16744.2|16740.2|16744.2|16740.2|16737.9|16733.9|262
1612410000000|2021-02-04 03:40:00|16747.3|16743.3|16744.2|16740.2|16747.3|16743.3|16744.2|16740.2|174
1612410300000|2021-02-04 03:45:00|16747.3|16743.3|16744.2|16740.2|16747.3|16743.3|16744.2|16740.2|77
1612410600000|2021-02-04 03:50:00|16747.3|16743.3|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|129
1612410900000|2021-02-04 03:55:00|16744.2|16740.2|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|153
1612411200000|2021-02-04 04:00:00|16750.4|16746.4|16747.3|16743.3|16750.4|16746.4|16747.3|16743.3|415
1612411500000|2021-02-04 04:05:00|||||||||51
1612411800000|2021-02-04 04:10:00|16744.2|16740.2|16744.2|16740.2|16744.2|16740.2|16744.2|16740.2|158
1612412100000|2021-02-04 04:15:00|16741.1|16737.1|16741.1|16737.1|16744.2|16740.2|16741.1|16737.1|46
1612412400000|2021-02-04 04:20:00|||||||||6
1612412700000|2021-02-04 04:25:00|16737.9|16733.9|16734.8|16730.8|16737.9|16733.9|16734.8|16730.8|168
1612413000000|2021-02-04 04:30:00|16737.9|16733.9|16741.1|16737.1|16744.2|16740.2|16736.4|16732.4|189
1612413300000|2021-02-04 04:35:00|||||||||61
1612413600000|2021-02-04 04:40:00|||||||||3
1612413900000|2021-02-04 04:45:00|||||||||32
1612414200000|2021-02-04 04:50:00|16744.2|16740.2|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|183
1612414500000|2021-02-04 04:55:00|16744.2|16740.2|16750.4|16746.4|16750.4|16746.4|16744.2|16740.2|74
1612414800000|2021-02-04 05:00:00|16753.6|16749.6|16750.4|16746.4|16753.6|16749.6|16750.4|16746.4|285
1612415100000|2021-02-04 05:05:00|16752|16748|16747.3|16743.3|16753.6|16749.6|16747.3|16743.3|246
1612415400000|2021-02-04 05:10:00|16748.9|16744.9|16747.3|16743.3|16750.4|16746.4|16747.3|16743.3|64
1612415700000|2021-02-04 05:15:00|16750.4|16746.4|16750.4|16746.4|16750.4|16746.4|16747.3|16743.3|167
1612416000000|2021-02-04 05:20:00|16747.3|16743.3|16750.4|16746.4|16750.4|16746.4|16747.3|16743.3|93
1612416300000|2021-02-04 05:25:00|16747.3|16743.3|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|99
1612416600000|2021-02-04 05:30:00|16750.4|16746.4|16747.3|16743.3|16750.4|16746.4|16747.3|16743.3|29
1612416900000|2021-02-04 05:35:00|||||||||67
1612417200000|2021-02-04 05:40:00|16745.8|16741.8|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|193
1612417500000|2021-02-04 05:45:00|16750.4|16746.4|16750.4|16746.4|16753.6|16749.6|16750.4|16746.4|156
1612417800000|2021-02-04 05:50:00|16747.3|16743.3|16747.3|16743.3|16750.4|16746.4|16747.3|16743.3|91
1612418100000|2021-02-04 05:55:00|||||||||69
1612418400000|2021-02-04 06:00:00|||||||||19
1612418700000|2021-02-04 06:05:00|16745.8|16741.8|16744.2|16740.2|16747.3|16743.3|16744.2|16740.2|122
1612419000000|2021-02-04 06:10:00|16745.8|16741.8|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|279
1612419300000|2021-02-04 06:15:00|||||||||105
1612419600000|2021-02-04 06:20:00|16745.8|16741.8|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|109
1612419900000|2021-02-04 06:25:00|16744.2|16740.2|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|89
1612420200000|2021-02-04 06:30:00|||||||||16
1612420500000|2021-02-04 06:35:00|16750.4|16746.4|16753.6|16749.6|16753.6|16749.6|16750.4|16746.4|221
1612420800000|2021-02-04 06:40:00|||||||||140
1612421100000|2021-02-04 06:45:00|16750.4|16746.4|16747.3|16743.3|16750.4|16746.4|16747.3|16743.3|104
1612421400000|2021-02-04 06:50:00|||||||||28
1612421700000|2021-02-04 06:55:00|16750.4|16746.4|16747.3|16743.3|16750.4|16746.4|16747.3|16743.3|43
1612422000000|2021-02-04 07:00:00|16750.4|16746.4|16750.4|16746.4|16750.4|16746.4|16747.3|16743.3|144
1612422300000|2021-02-04 07:05:00|16747.3|16743.3|16750.4|16746.4|16750.4|16746.4|16747.3|16743.3|416
1612422600000|2021-02-04 07:10:00|16747.3|16743.3|16753.6|16749.6|16753.6|16749.6|16747.3|16743.3|167
1612422900000|2021-02-04 07:15:00|16750.4|16746.4|16744.2|16740.2|16753.6|16749.6|16744.2|16740.2|677
1612423200000|2021-02-04 07:20:00|16747.3|16743.3|16750.4|16746.4|16750.4|16746.4|16747.3|16743.3|195
1612423500000|2021-02-04 07:25:00|16753.6|16749.6|16750.4|16746.4|16753.6|16749.6|16750.4|16746.4|201
1612423800000|2021-02-04 07:30:00|16753.6|16749.6|16753.6|16749.6|16753.6|16749.6|16750.4|16746.4|219
1612424100000|2021-02-04 07:35:00|16756.7|16752.7|16756.7|16752.7|16756.7|16752.7|16753.6|16749.6|294
1612424400000|2021-02-04 07:40:00|16753.6|16749.6|16759.8|16755.8|16759.8|16755.8|16753.6|16749.6|220
1612424700000|2021-02-04 07:45:00|16756.7|16752.7|16756.7|16752.7|16756.7|16752.7|16753.6|16749.6|163
1612425000000|2021-02-04 07:50:00|16759.8|16755.8|16762.9|16758.9|16762.9|16758.9|16756.7|16752.7|122
1612425300000|2021-02-04 07:55:00|16759.8|16755.8|16762.9|16758.9|16762.9|16758.9|16759.8|16755.8|718
1612425600000|2021-02-04 08:00:00|16759.8|16755.8|16769.2|16765.2|16769.2|16765.2|16759.8|16755.8|1227
1612425900000|2021-02-04 08:05:00|16766.1|16762.1|16766.1|16762.1|16769.2|16765.2|16762.9|16758.9|448
1612426200000|2021-02-04 08:10:00|16769.2|16765.2|16766.1|16762.1|16769.2|16765.2|16762.9|16758.9|610
1612426500000|2021-02-04 08:15:00|16769.2|16765.2|16762.9|16758.9|16769.2|16765.2|16762.9|16758.9|300
1612426800000|2021-02-04 08:20:00|16766.1|16762.1|16766.1|16762.1|16769.2|16765.2|16766.1|16762.1|152
1612427100000|2021-02-04 08:25:00|16762.9|16758.9|16759.8|16755.8|16762.9|16758.9|16759.8|16755.8|446
1612427400000|2021-02-04 08:30:00|16762.9|16758.9|16759.8|16755.8|16762.9|16758.9|16759.8|16755.8|695
1612427700000|2021-02-04 08:35:00|16756.7|16752.7|16762.9|16758.9|16762.9|16758.9|16756.7|16752.7|434
1612428000000|2021-02-04 08:40:00|||||||||338
1612428300000|2021-02-04 08:45:00|||||||||405
1612428600000|2021-02-04 08:50:00|16766.1|16762.1|16762.9|16758.9|16766.1|16762.1|16762.9|16758.9|283
1612428900000|2021-02-04 08:55:00|16766.1|16762.1|16762.9|16758.9|16766.1|16762.1|16762.9|16758.9|336
1612429200000|2021-02-04 09:00:00|16766.1|16762.1|16762.9|16758.9|16766.1|16762.1|16762.9|16758.9|220
1612429500000|2021-02-04 09:05:00|16766.1|16762.1|16769.2|16765.2|16769.2|16765.2|16766.1|16762.1|128
1612429800000|2021-02-04 09:10:00|16772.3|16768.3|16772.3|16768.3|16775.4|16771.4|16769.2|16765.2|770
1612430100000|2021-02-04 09:15:00|16775.4|16771.4|16775.4|16771.4|16775.4|16771.4|16775.4|16771.4|358
1612430400000|2021-02-04 09:20:00|16772.3|16768.3|16769.2|16765.2|16775.4|16771.4|16769.2|16765.2|421
1612430700000|2021-02-04 09:25:00|16772.3|16768.3|16769.2|16765.2|16772.3|16768.3|16766.1|16762.1|662
1612431000000|2021-02-04 09:30:00|16772.3|16768.3|16772.3|16768.3|16772.3|16768.3|16769.2|16765.2|172
1612431300000|2021-02-04 09:35:00|16769.2|16765.2|16769.2|16765.2|16772.3|16768.3|16769.2|16765.2|269
1612431600000|2021-02-04 09:40:00|16766.1|16762.1|16769.2|16765.2|16769.2|16765.2|16766.1|16762.1|111
1612431900000|2021-02-04 09:45:00|16767.6|16763.6|16766.1|16762.1|16769.2|16765.2|16766.1|16762.1|191
1612432200000|2021-02-04 09:50:00|16769.2|16765.2|16769.2|16765.2|16769.2|16765.2|16766.1|16762.1|264
1612432500000|2021-02-04 09:55:00|16772.3|16768.3|16772.3|16768.3|16772.3|16768.3|16772.3|16768.3|222
1612432800000|2021-02-04 10:00:00|16775.4|16771.4|16775.4|16771.4|16781.7|16777.7|16772.3|16768.3|701
1612433100000|2021-02-04 10:05:00|16778.6|16774.6|16772.3|16768.3|16778.6|16774.6|16772.3|16768.3|316
1612433400000|2021-02-04 10:10:00|16769.2|16765.2|16772.3|16768.3|16772.3|16768.3|16769.2|16765.2|226
1612433700000|2021-02-04 10:15:00|16769.2|16765.2|16772.3|16768.3|16772.3|16768.3|16769.2|16765.2|355
1612434000000|2021-02-04 10:20:00|16775.4|16771.4|16775.4|16771.4|16775.4|16771.4|16775.4|16771.4|278
1612434300000|2021-02-04 10:25:00|16773.9|16769.9|16769.2|16765.2|16773.9|16769.9|16769.2|16765.2|408
1612434600000|2021-02-04 10:30:00|16772.3|16768.3|16772.3|16768.3|16775.4|16771.4|16772.3|16768.3|1222
1612434900000|2021-02-04 10:35:00|16769.2|16765.2|16772.3|16768.3|16772.3|16768.3|16769.2|16765.2|429
1612435200000|2021-02-04 10:40:00|16769.2|16765.2|16772.3|16768.3|16772.3|16768.3|16769.2|16765.2|119
1612435500000|2021-02-04 10:45:00|16769.2|16765.2|16766.1|16762.1|16769.2|16765.2|16766.1|16762.1|81
1612435800000|2021-02-04 10:50:00|16762.9|16758.9|16766.1|16762.1|16766.1|16762.1|16762.9|16758.9|474
1612436100000|2021-02-04 10:55:00|||||||||93
1612436400000|2021-02-04 11:00:00|||||||||64
1612436700000|2021-02-04 11:05:00|16769.2|16765.2|16769.2|16765.2|16769.2|16765.2|16769.2|16765.2|25
1612437000000|2021-02-04 11:10:00|16766.1|16762.1|16766.1|16762.1|16769.2|16765.2|16766.1|16762.1|74
1612437300000|2021-02-04 11:15:00|||||||||142
1612437600000|2021-02-04 11:20:00|16769.2|16765.2|16769.2|16765.2|16769.2|16765.2|16766.1|16762.1|239
1612437900000|2021-02-04 11:25:00|||||||||356
1612438200000|2021-02-04 11:30:00|16772.3|16768.3|16772.3|16768.3|16772.3|16768.3|16769.2|16765.2|432
1612438500000|2021-02-04 11:35:00|16769.2|16765.2|16769.2|16765.2|16772.3|16768.3|16766.1|16762.1|123
1612438800000|2021-02-04 11:40:00|16766.1|16762.1|16769.2|16765.2|16769.2|16765.2|16766.1|16762.1|174
1612439100000|2021-02-04 11:45:00|16766.1|16762.1|16772.3|16768.3|16772.3|16768.3|16766.1|16762.1|206
1612439400000|2021-02-04 11:50:00|16775.4|16771.4|16772.3|16768.3|16775.4|16771.4|16772.3|16768.3|467
1612439700000|2021-02-04 11:55:00|16775.4|16771.4|16775.4|16771.4|16775.4|16771.4|16772.3|16768.3|126
1612440000000|2021-02-04 12:00:00|16772.3|16768.3|16762.9|16758.9|16772.3|16768.3|16762.9|16758.9|929
1612440300000|2021-02-04 12:05:00|16766.1|16762.1|16756.7|16752.7|16766.1|16762.1|16753.6|16749.6|1270
1612440600000|2021-02-04 12:10:00|16753.6|16749.6|16756.7|16752.7|16759.8|16755.8|16753.6|16749.6|617
1612440900000|2021-02-04 12:15:00|16753.6|16749.6|16747.3|16743.3|16753.6|16749.6|16747.3|16743.3|361
1612441200000|2021-02-04 12:20:00|16744.2|16740.2|16744.2|16740.2|16747.3|16743.3|16737.9|16733.9|1663
1612441500000|2021-02-04 12:25:00|16747.3|16743.3|16747.3|16743.3|16750.4|16746.4|16744.2|16740.2|534
1612441800000|2021-02-04 12:30:00|16750.4|16746.4|16753.6|16749.6|16753.6|16749.6|16747.3|16743.3|475
1612442100000|2021-02-04 12:35:00|16756.7|16752.7|16759.8|16755.8|16759.8|16755.8|16756.7|16752.7|408
1612442400000|2021-02-04 12:40:00|16762.9|16758.9|16759.8|16755.8|16762.9|16758.9|16759.8|16755.8|172
1612442700000|2021-02-04 12:45:00|16756.7|16752.7|16759.8|16755.8|16762.9|16758.9|16756.7|16752.7|338
1612443000000|2021-02-04 12:50:00|16756.7|16752.7|16759.8|16755.8|16759.8|16755.8|16756.7|16752.7|530
1612443300000|2021-02-04 12:55:00|16758.3|16754.3|16756.7|16752.7|16759.8|16755.8|16756.7|16752.7|444
1612443600000|2021-02-04 13:00:00|16759.8|16755.8|16759.8|16755.8|16759.8|16755.8|16756.7|16752.7|664
1612443900000|2021-02-04 13:05:00|16756.7|16752.7|16753.6|16749.6|16759.8|16755.8|16753.6|16749.6|365
1612444200000|2021-02-04 13:10:00|16750.4|16746.4|16753.6|16749.6|16756.7|16752.7|16750.4|16746.4|872
1612444500000|2021-02-04 13:15:00|16750.4|16746.4|16747.3|16743.3|16750.4|16746.4|16744.2|16740.2|822
1612444800000|2021-02-04 13:20:00|16744.2|16740.2|16722.3|16718.3|16744.2|16740.2|16722.3|16718.3|1889
1612445100000|2021-02-04 13:25:00|16725.4|16721.4|16719.2|16715.2|16725.4|16721.4|16712.9|16708.9|3110
1612445400000|2021-02-04 13:30:00|16716.1|16712.1|16725.4|16721.4|16725.4|16721.4|16712.9|16708.9|2655
1612445700000|2021-02-04 13:35:00|16722.3|16718.3|16728.6|16724.6|16731.7|16727.7|16722.3|16718.3|3912
1612446000000|2021-02-04 13:40:00|16725.4|16721.4|16731.7|16727.7|16731.7|16727.7|16722.3|16718.3|1673
1612446300000|2021-02-04 13:45:00|16728.6|16724.6|16731.7|16727.7|16731.7|16727.7|16725.4|16721.4|1746
1612446600000|2021-02-04 13:50:00|16728.6|16724.6|16734.8|16730.8|16734.8|16730.8|16728.6|16724.6|977
1612446900000|2021-02-04 13:55:00|16737.9|16733.9|16737.9|16733.9|16741.1|16737.1|16734.8|16730.8|1075
1612447200000|2021-02-04 14:00:00|16734.8|16730.8|16731.7|16727.7|16734.8|16730.8|16725.4|16721.4|1466
1612447500000|2021-02-04 14:05:00|16728.6|16724.6|16731.7|16727.7|16731.7|16727.7|16725.4|16721.4|1398
1612447800000|2021-02-04 14:10:00|16734.8|16730.8|16737.9|16733.9|16737.9|16733.9|16731.7|16727.7|1352
1612448100000|2021-02-04 14:15:00|16734.8|16730.8|16741.1|16737.1|16744.2|16740.2|16734.8|16730.8|1811
1612448400000|2021-02-04 14:20:00|16744.2|16740.2|16741.1|16737.1|16744.2|16740.2|16737.9|16733.9|1031
1612448700000|2021-02-04 14:25:00|16737.9|16733.9|16737.9|16733.9|16737.9|16733.9|16731.7|16727.7|860
1612449000000|2021-02-04 14:30:00|16734.8|16730.8|16737.9|16733.9|16741.1|16737.1|16734.8|16730.8|933
1612449300000|2021-02-04 14:35:00|16739.5|16735.5|16722.3|16718.3|16741.1|16737.1|16719.2|16715.2|3274
1612449600000|2021-02-04 14:40:00|16719.2|16715.2|16719.2|16715.2|16719.2|16715.2|16709.8|16705.8|2935
1612449900000|2021-02-04 14:45:00|16716.1|16712.1|16722.3|16718.3|16725.4|16721.4|16716.1|16712.1|2314
1612450200000|2021-02-04 14:50:00|16725.4|16721.4|16722.3|16718.3|16728.6|16724.6|16722.3|16718.3|1565
1612450500000|2021-02-04 14:55:00|16720.8|16716.8|16719.2|16715.2|16725.4|16721.4|16719.2|16715.2|958
1612450800000|2021-02-04 15:00:00|16716.1|16712.1|16719.2|16715.2|16720.8|16716.8|16712.9|16708.9|1609
1612451100000|2021-02-04 15:05:00|16722.3|16718.3|16728.6|16724.6|16731.7|16727.7|16719.2|16715.2|1840
1612451400000|2021-02-04 15:10:00|16725.4|16721.4|16728.6|16724.6|16731.7|16727.7|16725.4|16721.4|1558
1612451700000|2021-02-04 15:15:00|16731.7|16727.7|16731.7|16727.7|16737.9|16733.9|16731.7|16727.7|1365
1612452000000|2021-02-04 15:20:00|16734.8|16730.8|16725.4|16721.4|16734.8|16730.8|16722.3|16718.3|1812
1612452300000|2021-02-04 15:25:00|16728.6|16724.6|16734.8|16730.8|16734.8|16730.8|16728.6|16724.6|1570
1612452600000|2021-02-04 15:30:00|16731.7|16727.7|16750.4|16746.4|16750.4|16746.4|16731.7|16727.7|2588
1612452900000|2021-02-04 15:35:00|16752|16748|16744.2|16740.2|16756.7|16752.7|16741.1|16737.1|2545
1612453200000|2021-02-04 15:40:00|16741.1|16737.1|16737.9|16733.9|16741.1|16737.1|16737.9|16733.9|706
1612453500000|2021-02-04 15:45:00|16741.1|16737.1|16741.1|16737.1|16744.2|16740.2|16737.9|16733.9|2235
1612453800000|2021-02-04 15:50:00|16737.9|16733.9|16741.1|16737.1|16741.1|16737.1|16737.9|16733.9|1663
1612454100000|2021-02-04 15:55:00|16737.9|16733.9|16744.2|16740.2|16744.2|16740.2|16737.9|16733.9|866
1612454400000|2021-02-04 16:00:00|16741.1|16737.1|16737.9|16733.9|16741.1|16737.1|16734.8|16730.8|1509
1612454700000|2021-02-04 16:05:00|16741.1|16737.1|16744.2|16740.2|16744.2|16740.2|16741.1|16737.1|351
1612455000000|2021-02-04 16:10:00|16741.1|16737.1|16750.4|16746.4|16750.4|16746.4|16741.1|16737.1|926
1612455300000|2021-02-04 16:15:00|16747.3|16743.3|16750.4|16746.4|16750.4|16746.4|16747.3|16743.3|822
1612455600000|2021-02-04 16:20:00|16747.3|16743.3|16741.1|16737.1|16750.4|16746.4|16741.1|16737.1|633
1612455900000|2021-02-04 16:25:00|16744.2|16740.2|16741.1|16737.1|16744.2|16740.2|16741.1|16737.1|1002
1612456200000|2021-02-04 16:30:00|16747.3|16743.3|16750.4|16746.4|16753.6|16749.6|16747.3|16743.3|1027
1612456500000|2021-02-04 16:35:00|16747.3|16743.3|16750.4|16746.4|16753.6|16749.6|16747.3|16743.3|498
1612456800000|2021-02-04 16:40:00|16753.6|16749.6|16753.6|16749.6|16756.7|16752.7|16753.6|16749.6|916
1612457100000|2021-02-04 16:45:00|16756.7|16752.7|16756.7|16752.7|16759.8|16755.8|16753.6|16749.6|729
1612457400000|2021-02-04 16:50:00|16759.8|16755.8|16756.7|16752.7|16759.8|16755.8|16756.7|16752.7|1820
1612457700000|2021-02-04 16:55:00|16753.6|16749.6|16750.4|16746.4|16753.6|16749.6|16747.3|16743.3|445
1612458000000|2021-02-04 17:00:00|16753.6|16749.6|16750.4|16746.4|16753.6|16749.6|16750.4|16746.4|373
1612458300000|2021-02-04 17:05:00|16747.3|16743.3|16747.3|16743.3|16753.6|16749.6|16747.3|16743.3|664
1612458600000|2021-02-04 17:10:00|16744.2|16740.2|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|446
1612458900000|2021-02-04 17:15:00|16744.2|16740.2|16747.3|16743.3|16750.4|16746.4|16744.2|16740.2|598
1612459200000|2021-02-04 17:20:00|16744.2|16740.2|16744.2|16740.2|16744.2|16740.2|16744.2|16740.2|436
1612459500000|2021-02-04 17:25:00|||||||||239
1612459800000|2021-02-04 17:30:00|16747.3|16743.3|16747.3|16743.3|16750.4|16746.4|16744.2|16740.2|979
1612460100000|2021-02-04 17:35:00|16750.4|16746.4|16744.2|16740.2|16750.4|16746.4|16744.2|16740.2|204
1612460400000|2021-02-04 17:40:00|16747.3|16743.3|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|1615
1612460700000|2021-02-04 17:45:00|16744.2|16740.2|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|128
1612461000000|2021-02-04 17:50:00|16744.2|16740.2|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|118
1612461300000|2021-02-04 17:55:00|||||||||34
1612461600000|2021-02-04 18:00:00|16750.4|16746.4|16747.3|16743.3|16750.4|16746.4|16747.3|16743.3|92
1612461900000|2021-02-04 18:05:00|16744.2|16740.2|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|396
1612462200000|2021-02-04 18:10:00|||||||||317
1612462500000|2021-02-04 18:15:00|16744.2|16740.2|16744.2|16740.2|16747.3|16743.3|16744.2|16740.2|594
1612462800000|2021-02-04 18:20:00|16747.3|16743.3|16744.2|16740.2|16747.3|16743.3|16744.2|16740.2|1041
1612463100000|2021-02-04 18:25:00|||||||||242
1612463400000|2021-02-04 18:30:00|16747.3|16743.3|16747.3|16743.3|16747.3|16743.3|16747.3|16743.3|438
1612463700000|2021-02-04 18:35:00|||||||||626
1612464000000|2021-02-04 18:40:00|16744.2|16740.2|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|134
1612464300000|2021-02-04 18:45:00|16744.2|16740.2|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|116
1612464600000|2021-02-04 18:50:00|16750.4|16746.4|16747.3|16743.3|16750.4|16746.4|16747.3|16743.3|455
1612464900000|2021-02-04 18:55:00|16750.4|16746.4|16750.4|16746.4|16750.4|16746.4|16748.9|16744.9|315
1612465200000|2021-02-04 19:00:00|16747.3|16743.3|16744.2|16740.2|16750.4|16746.4|16744.2|16740.2|223
1612465500000|2021-02-04 19:05:00|16747.3|16743.3|16741.1|16737.1|16747.3|16743.3|16741.1|16737.1|835
1612465800000|2021-02-04 19:10:00|16744.2|16740.2|16744.2|16740.2|16744.2|16740.2|16741.1|16737.1|648
1612466100000|2021-02-04 19:15:00|16741.1|16737.1|16744.2|16740.2|16744.2|16740.2|16741.1|16737.1|213
1612466400000|2021-02-04 19:20:00|16741.1|16737.1|16744.2|16740.2|16744.2|16740.2|16741.1|16737.1|613
1612466700000|2021-02-04 19:25:00|16741.1|16737.1|16747.3|16743.3|16747.3|16743.3|16741.1|16737.1|724
1612467000000|2021-02-04 19:30:00|||||||||261
1612467300000|2021-02-04 19:35:00|16750.4|16746.4|16747.3|16743.3|16750.4|16746.4|16747.3|16743.3|269
1612467600000|2021-02-04 19:40:00|16750.4|16746.4|16747.3|16743.3|16750.4|16746.4|16747.3|16743.3|223
1612467900000|2021-02-04 19:45:00|16750.4|16746.4|16747.3|16743.3|16750.4|16746.4|16747.3|16743.3|572
1612468200000|2021-02-04 19:50:00|16750.4|16746.4|16750.4|16746.4|16753.6|16749.6|16750.4|16746.4|463
1612468500000|2021-02-04 19:55:00|16753.6|16749.6|16750.4|16746.4|16753.6|16749.6|16747.3|16743.3|2610
1612468800000|2021-02-04 20:00:00|16753.6|16749.6|16747.3|16743.3|16753.6|16749.6|16747.3|16743.3|974
1612469100000|2021-02-04 20:05:00|16750.4|16746.4|16750.4|16746.4|16750.4|16746.4|16747.3|16743.3|225
1612469400000|2021-02-04 20:10:00|16753.6|16749.6|16753.6|16749.6|16753.6|16749.6|16750.4|16746.4|312
1612469700000|2021-02-04 20:15:00|16756.7|16752.7|16756.7|16752.7|16756.7|16752.7|16756.7|16752.7|88
1612470000000|2021-02-04 20:20:00|16753.6|16749.6|16753.6|16749.6|16756.7|16752.7|16753.6|16749.6|196
1612470300000|2021-02-04 20:25:00|16750.4|16746.4|16753.6|16749.6|16753.6|16749.6|16750.4|16746.4|212
1612470600000|2021-02-04 20:30:00|16750.4|16746.4|16750.4|16746.4|16750.4|16746.4|16750.4|16746.4|902
1612470900000|2021-02-04 20:35:00|16753.6|16749.6|16753.6|16749.6|16753.6|16749.6|16750.4|16746.4|350
1612471200000|2021-02-04 20:40:00|16750.4|16746.4|16750.4|16746.4|16750.4|16746.4|16750.4|16746.4|296
1612471500000|2021-02-04 20:45:00|||||||||261
1612471800000|2021-02-04 20:50:00|||||||||336
1612472100000|2021-02-04 20:55:00|16747.3|16743.3|16747.3|16743.3|16750.4|16746.4|16747.3|16743.3|576
1612472400000|2021-02-04 21:00:00|16750.4|16746.4|16750.4|16746.4|16750.4|16746.4|16747.3|16743.3|758
1612472700000|2021-02-04 21:05:00|16747.3|16743.3|16747.3|16743.3|16747.3|16743.3|16747.3|16743.3|630
1612473000000|2021-02-04 21:10:00|16744.2|16740.2|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|466
1612473300000|2021-02-04 21:15:00|16750.4|16746.4|16750.4|16746.4|16750.4|16746.4|16747.3|16743.3|504
1612473600000|2021-02-04 21:20:00|16753.6|16749.6|16753.6|16749.6|16753.6|16749.6|16753.6|16749.6|109
1612473900000|2021-02-04 21:25:00|16756.7|16752.7|16753.6|16749.6|16756.7|16752.7|16753.6|16749.6|709
1612474200000|2021-02-04 21:30:00|16750.4|16746.4|16750.4|16746.4|16753.6|16749.6|16747.3|16743.3|1170
1612474500000|2021-02-04 21:35:00|16756.7|16752.7|16756.7|16752.7|16759.8|16755.8|16756.7|16752.7|714
1612474800000|2021-02-04 21:40:00|16759.8|16755.8|16756.7|16752.7|16759.8|16755.8|16756.7|16752.7|850
1612475100000|2021-02-04 21:45:00|16759.8|16755.8|16748.9|16744.9|16759.8|16755.8|16747.3|16743.3|1697
1612475400000|2021-02-04 21:50:00|16750.4|16746.4|16741.1|16737.1|16750.4|16746.4|16737.9|16733.9|1725
1612475700000|2021-02-04 21:55:00|16747.3|16743.3|16744.2|16740.2|16747.3|16743.3|16741.1|16737.1|1228
1612479600000|2021-02-04 23:00:00|16737.9|16733.9|16747.3|16743.3|16747.3|16743.3|16737.9|16733.9|331
1612479900000|2021-02-04 23:05:00|16748.9|16744.9|16744.2|16740.2|16750.4|16746.4|16744.2|16740.2|251
1612480200000|2021-02-04 23:10:00|16745.8|16741.8|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|75
1612480500000|2021-02-04 23:15:00|16744.2|16740.2|16744.2|16740.2|16744.2|16740.2|16744.2|16740.2|191
1612480800000|2021-02-04 23:20:00|16747.3|16743.3|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|86
1612481100000|2021-02-04 23:25:00|||||||||21
1612481400000|2021-02-04 23:30:00|||||||||27
1612481700000|2021-02-04 23:35:00|16750.4|16746.4|16750.4|16746.4|16750.4|16746.4|16750.4|16746.4|25
1612482000000|2021-02-04 23:40:00|16747.3|16743.3|16750.4|16746.4|16750.4|16746.4|16747.3|16743.3|174
1612482300000|2021-02-04 23:45:00|||||||||21
1612482600000|2021-02-04 23:50:00|16753.6|16749.6|16750.4|16746.4|16753.6|16749.6|16750.4|16746.4|555
1612482900000|2021-02-04 23:55:00|||||||||50
1612483200000|2021-02-05 00:00:00|16753.6|16749.6|16750.4|16746.4|16753.6|16749.6|16750.4|16746.4|88
1612483500000|2021-02-05 00:05:00|16753.6|16749.6|16753.6|16749.6|16753.6|16749.6|16753.6|16749.6|270
1612483800000|2021-02-05 00:10:00|16750.4|16746.4|16753.6|16749.6|16753.6|16749.6|16750.4|16746.4|95
1612484100000|2021-02-05 00:15:00|16750.4|16746.4|16750.4|16746.4|16753.6|16749.6|16744.2|16740.2|665
1612484400000|2021-02-05 00:20:00|16753.6|16749.6|16753.6|16749.6|16753.6|16749.6|16750.4|16746.4|123
1612484700000|2021-02-05 00:25:00|||||||||11
1612485000000|2021-02-05 00:30:00|||||||||128
1612485300000|2021-02-05 00:35:00|16756.7|16752.7|16756.7|16752.7|16756.7|16752.7|16756.7|16752.7|102
1612485600000|2021-02-05 00:40:00|16753.6|16749.6|16756.7|16752.7|16756.7|16752.7|16753.6|16749.6|52
1612485900000|2021-02-05 00:45:00|16753.6|16749.6|16753.6|16749.6|16756.7|16752.7|16753.6|16749.6|213
1612486200000|2021-02-05 00:50:00|16756.7|16752.7|16756.7|16752.7|16756.7|16752.7|16753.6|16749.6|110
1612486500000|2021-02-05 00:55:00|||||||||10
1612486800000|2021-02-05 01:00:00|16759.8|16755.8|16762.9|16758.9|16762.9|16758.9|16759.8|16755.8|378
1612487100000|2021-02-05 01:05:00|16759.8|16755.8|16766.1|16762.1|16766.1|16762.1|16759.8|16755.8|363
1612487400000|2021-02-05 01:10:00|||||||||171
1612487700000|2021-02-05 01:15:00|16762.9|16758.9|16766.1|16762.1|16766.1|16762.1|16762.9|16758.9|203
1612488000000|2021-02-05 01:20:00|16767.6|16763.6|16769.2|16765.2|16772.3|16768.3|16767.6|16763.6|1357
1612488300000|2021-02-05 01:25:00|16772.3|16768.3|16769.2|16765.2|16772.3|16768.3|16769.2|16765.2|551
1612488600000|2021-02-05 01:30:00|16766.1|16762.1|16766.1|16762.1|16769.2|16765.2|16762.9|16758.9|263
1612488900000|2021-02-05 01:35:00|16762.9|16758.9|16769.2|16765.2|16769.2|16765.2|16762.9|16758.9|88
1612489200000|2021-02-05 01:40:00|16766.1|16762.1|16769.2|16765.2|16769.2|16765.2|16766.1|16762.1|121
1612489500000|2021-02-05 01:45:00|16772.3|16768.3|16769.2|16765.2|16772.3|16768.3|16769.2|16765.2|61
1612489800000|2021-02-05 01:50:00|16772.3|16768.3|16769.2|16765.2|16772.3|16768.3|16766.1|16762.1|115
1612490100000|2021-02-05 01:55:00|16767.6|16763.6|16769.2|16765.2|16769.2|16765.2|16766.1|16762.1|67
1612490400000|2021-02-05 02:00:00|16766.1|16762.1|16762.9|16758.9|16769.2|16765.2|16759.8|16755.8|548
1612490700000|2021-02-05 02:05:00|||||||||234
1612491000000|2021-02-05 02:10:00|16766.1|16762.1|16766.1|16762.1|16766.1|16762.1|16762.9|16758.9|101
1612491300000|2021-02-05 02:15:00|16767.6|16763.6|16766.1|16762.1|16767.6|16763.6|16766.1|16762.1|50
1612491600000|2021-02-05 02:20:00|16762.9|16758.9|16766.1|16762.1|16766.1|16762.1|16759.8|16755.8|437
1612491900000|2021-02-05 02:25:00|16762.9|16758.9|16766.1|16762.1|16766.1|16762.1|16762.9|16758.9|198
1612492200000|2021-02-05 02:30:00|||||||||63
1612492500000|2021-02-05 02:35:00|||||||||2
1612492800000|2021-02-05 02:40:00|16769.2|16765.2|16772.3|16768.3|16772.3|16768.3|16766.1|16762.1|136
1612493100000|2021-02-05 02:45:00|16769.2|16765.2|16769.2|16765.2|16772.3|16768.3|16769.2|16765.2|92
1612493400000|2021-02-05 02:50:00|16772.3|16768.3|16772.3|16768.3|16772.3|16768.3|16769.2|16765.2|172
1612493700000|2021-02-05 02:55:00|||||||||10
1612494000000|2021-02-05 03:00:00|16769.2|16765.2|16769.2|16765.2|16772.3|16768.3|16769.2|16765.2|69
1612494300000|2021-02-05 03:05:00|16766.1|16762.1|16766.1|16762.1|16769.2|16765.2|16766.1|16762.1|165
1612494600000|2021-02-05 03:10:00|16769.2|16765.2|16769.2|16765.2|16769.2|16765.2|16769.2|16765.2|119
1612494900000|2021-02-05 03:15:00|||||||||13
1612495200000|2021-02-05 03:20:00|16766.1|16762.1|16766.1|16762.1|16769.2|16765.2|16766.1|16762.1|48
1612495500000|2021-02-05 03:25:00|16762.9|16758.9|16762.9|16758.9|16762.9|16758.9|16762.9|16758.9|390
1612495800000|2021-02-05 03:30:00|||||||||52
1612496100000|2021-02-05 03:35:00|16766.1|16762.1|16766.1|16762.1|16769.2|16765.2|16766.1|16762.1|362
1612496400000|2021-02-05 03:40:00|16769.2|16765.2|16769.2|16765.2|16769.2|16765.2|16769.2|16765.2|94
1612496700000|2021-02-05 03:45:00|16770.8|16766.8|16769.2|16765.2|16772.3|16768.3|16769.2|16765.2|122
1612497000000|2021-02-05 03:50:00|16766.1|16762.1|16766.1|16762.1|16769.2|16765.2|16766.1|16762.1|220
1612497300000|2021-02-05 03:55:00|||||||||105
1612497600000|2021-02-05 04:00:00|||||||||20
1612497900000|2021-02-05 04:05:00|16762.9|16758.9|16762.9|16758.9|16766.1|16762.1|16762.9|16758.9|115
1612498200000|2021-02-05 04:10:00|||||||||80
1612498500000|2021-02-05 04:15:00|16766.1|16762.1|16766.1|16762.1|16766.1|16762.1|16766.1|16762.1|97
1612498800000|2021-02-05 04:20:00|||||||||6
1612499100000|2021-02-05 04:25:00|||||||||18
1612499400000|2021-02-05 04:30:00|||||||||6
1612499700000|2021-02-05 04:35:00|16764.5|16760.5|16766.1|16762.1|16766.1|16762.1|16762.9|16758.9|31
1612500000000|2021-02-05 04:40:00|||||||||7
1612500300000|2021-02-05 04:45:00|16769.2|16765.2|16766.1|16762.1|16769.2|16765.2|16766.1|16762.1|35
1612500600000|2021-02-05 04:50:00|16762.9|16758.9|16766.1|16762.1|16766.1|16762.1|16762.9|16758.9|56
1612500900000|2021-02-05 04:55:00|||||||||23
1612501200000|2021-02-05 05:00:00|||||||||9
1612501500000|2021-02-05 05:05:00|||||||||4
1612501800000|2021-02-05 05:10:00|16762.9|16758.9|16759.8|16755.8|16762.9|16758.9|16759.8|16755.8|69
1612502100000|2021-02-05 05:15:00|16756.7|16752.7|16759.8|16755.8|16759.8|16755.8|16756.7|16752.7|176
1612502400000|2021-02-05 05:20:00|||||||||2
1612502700000|2021-02-05 05:25:00|||||||||64
1612503000000|2021-02-05 05:30:00|16756.7|16752.7|16750.4|16746.4|16756.7|16752.7|16750.4|16746.4|484
1612503300000|2021-02-05 05:35:00|16753.6|16749.6|16753.6|16749.6|16753.6|16749.6|16753.6|16749.6|351
1612503600000|2021-02-05 05:40:00|16750.4|16746.4|16753.6|16749.6|16753.6|16749.6|16750.4|16746.4|256
1612503900000|2021-02-05 05:45:00|16756.7|16752.7|16753.6|16749.6|16756.7|16752.7|16753.6|16749.6|176
1612504200000|2021-02-05 05:50:00|16755.1|16751.1|16756.7|16752.7|16756.7|16752.7|16753.6|16749.6|31
1612504500000|2021-02-05 05:55:00|16753.6|16749.6|16756.7|16752.7|16756.7|16752.7|16753.6|16749.6|103
1612504800000|2021-02-05 06:00:00|16753.6|16749.6|16756.7|16752.7|16756.7|16752.7|16753.6|16749.6|124
1612505100000|2021-02-05 06:05:00|16753.6|16749.6|16753.6|16749.6|16755.1|16751.1|16753.6|16749.6|24
1612505400000|2021-02-05 06:10:00|16750.4|16746.4|16753.6|16749.6|16753.6|16749.6|16750.4|16746.4|112
1612505700000|2021-02-05 06:15:00|||||||||22
1612506000000|2021-02-05 06:20:00|||||||||135
1612506300000|2021-02-05 06:25:00|||||||||7
1612506600000|2021-02-05 06:30:00|16756.7|16752.7|16753.6|16749.6|16756.7|16752.7|16753.6|16749.6|74
1612506900000|2021-02-05 06:35:00|16756.7|16752.7|16753.6|16749.6|16756.7|16752.7|16753.6|16749.6|48
1612507200000|2021-02-05 06:40:00|16756.7|16752.7|16759.8|16755.8|16759.8|16755.8|16756.7|16752.7|136
1612507500000|2021-02-05 06:45:00|16756.7|16752.7|16759.8|16755.8|16759.8|16755.8|16756.7|16752.7|248
1612507800000|2021-02-05 06:50:00|||||||||129
1612508100000|2021-02-05 06:55:00|||||||||89
1612508400000|2021-02-05 07:00:00|16756.7|16752.7|16753.6|16749.6|16756.7|16752.7|16753.6|16749.6|398
1612508700000|2021-02-05 07:05:00|16756.7|16752.7|16753.6|16749.6|16756.7|16752.7|16753.6|16749.6|48
1612509000000|2021-02-05 07:10:00|16756.7|16752.7|16756.7|16752.7|16756.7|16752.7|16753.6|16749.6|144
1612509300000|2021-02-05 07:15:00|16753.6|16749.6|16759.8|16755.8|16759.8|16755.8|16753.6|16749.6|220
1612509600000|2021-02-05 07:20:00|16762.9|16758.9|16762.9|16758.9|16762.9|16758.9|16762.9|16758.9|91
1612509900000|2021-02-05 07:25:00|16766.1|16762.1|16766.1|16762.1|16766.1|16762.1|16762.9|16758.9|428
1612510200000|2021-02-05 07:30:00|16769.2|16765.2|16769.2|16765.2|16769.2|16765.2|16769.2|16765.2|164
1612510500000|2021-02-05 07:35:00|16772.3|16768.3|16769.2|16765.2|16772.3|16768.3|16769.2|16765.2|288
1612510800000|2021-02-05 07:40:00|16772.3|16768.3|16769.2|16765.2|16772.3|16768.3|16769.2|16765.2|374
1612511100000|2021-02-05 07:45:00|16772.3|16768.3|16769.2|16765.2|16772.3|16768.3|16769.2|16765.2|171
1612511400000|2021-02-05 07:50:00|||||||||157
1612511700000|2021-02-05 07:55:00|16766.1|16762.1|16766.1|16762.1|16769.2|16765.2|16766.1|16762.1|310
1612512000000|2021-02-05 08:00:00|16762.9|16758.9|16766.1|16762.1|16766.1|16762.1|16762.9|16758.9|279
1612512300000|2021-02-05 08:05:00|16769.2|16765.2|16759.8|16755.8|16769.2|16765.2|16759.8|16755.8|342
1612512600000|2021-02-05 08:10:00|16756.7|16752.7|16756.7|16752.7|16759.8|16755.8|16756.7|16752.7|352
1612512900000|2021-02-05 08:15:00|16753.6|16749.6|16756.7|16752.7|16756.7|16752.7|16753.6|16749.6|175
1612513200000|2021-02-05 08:20:00|16753.6|16749.6|16756.7|16752.7|16756.7|16752.7|16753.6|16749.6|414
1612513500000|2021-02-05 08:25:00|16753.6|16749.6|16750.4|16746.4|16756.7|16752.7|16750.4|16746.4|380
1612513800000|2021-02-05 08:30:00|16747.3|16743.3|16747.3|16743.3|16750.4|16746.4|16747.3|16743.3|284
1612514100000|2021-02-05 08:35:00|16750.4|16746.4|16753.6|16749.6|16753.6|16749.6|16750.4|16746.4|477
1612514400000|2021-02-05 08:40:00|16756.7|16752.7|16756.7|16752.7|16756.7|16752.7|16753.6|16749.6|123
1612514700000|2021-02-05 08:45:00|16753.6|16749.6|16759.8|16755.8|16759.8|16755.8|16753.6|16749.6|341
1612515000000|2021-02-05 08:50:00|16756.7|16752.7|16756.7|16752.7|16759.8|16755.8|16756.7|16752.7|696
1612515300000|2021-02-05 08:55:00|16759.8|16755.8|16762.9|16758.9|16762.9|16758.9|16759.8|16755.8|407
1612515600000|2021-02-05 09:00:00|16766.1|16762.1|16759.8|16755.8|16766.1|16762.1|16759.8|16755.8|361
1612515900000|2021-02-05 09:05:00|16756.7|16752.7|16756.7|16752.7|16756.7|16752.7|16756.7|16752.7|324
1612516200000|2021-02-05 09:10:00|16759.8|16755.8|16756.7|16752.7|16759.8|16755.8|16753.6|16749.6|158
1612516500000|2021-02-05 09:15:00|||||||||46
1612516800000|2021-02-05 09:20:00|16753.6|16749.6|16756.7|16752.7|16756.7|16752.7|16753.6|16749.6|314
1612517100000|2021-02-05 09:25:00|16753.6|16749.6|16756.7|16752.7|16756.7|16752.7|16753.6|16749.6|69
1612517400000|2021-02-05 09:30:00|16753.6|16749.6|16753.6|16749.6|16753.6|16749.6|16753.6|16749.6|185
1612517700000|2021-02-05 09:35:00|||||||||48
1612518000000|2021-02-05 09:40:00|||||||||37
1612518300000|2021-02-05 09:45:00|||||||||49
1612518600000|2021-02-05 09:50:00|16750.4|16746.4|16750.4|16746.4|16750.4|16746.4|16750.4|16746.4|158
1612518900000|2021-02-05 09:55:00|16747.3|16743.3|16750.4|16746.4|16750.4|16746.4|16747.3|16743.3|544
1612519200000|2021-02-05 10:00:00|16748.9|16744.9|16747.3|16743.3|16750.4|16746.4|16744.2|16740.2|274
1612519500000|2021-02-05 10:05:00|16744.2|16740.2|16744.2|16740.2|16747.3|16743.3|16744.2|16740.2|170
1612519800000|2021-02-05 10:10:00|16741.1|16737.1|16741.1|16737.1|16744.2|16740.2|16741.1|16737.1|228
1612520100000|2021-02-05 10:15:00|16744.2|16740.2|16744.2|16740.2|16747.3|16743.3|16741.1|16737.1|668
1612520400000|2021-02-05 10:20:00|16741.1|16737.1|16741.1|16737.1|16744.2|16740.2|16737.9|16733.9|550
1612520700000|2021-02-05 10:25:00|16737.9|16733.9|16741.1|16737.1|16741.1|16737.1|16737.9|16733.9|750
1612521000000|2021-02-05 10:30:00|16737.9|16733.9|16737.9|16733.9|16741.1|16737.1|16737.9|16733.9|158
1612521300000|2021-02-05 10:35:00|16734.8|16730.8|16728.6|16724.6|16734.8|16730.8|16728.6|16724.6|1026
1612521600000|2021-02-05 10:40:00|16725.4|16721.4|16719.2|16715.2|16728.6|16724.6|16719.2|16715.2|1034
1612521900000|2021-02-05 10:45:00|16716.1|16712.1|16716.1|16712.1|16719.2|16715.2|16716.1|16712.1|1304
1612522200000|2021-02-05 10:50:00|16714.5|16710.5|16719.2|16715.2|16719.2|16715.2|16712.9|16708.9|401
1612522500000|2021-02-05 10:55:00|16722.3|16718.3|16719.2|16715.2|16722.3|16718.3|16716.1|16712.1|968
1612522800000|2021-02-05 11:00:00|16716.1|16712.1|16712.9|16708.9|16719.2|16715.2|16709.8|16705.8|492
1612523100000|2021-02-05 11:05:00|16709.8|16705.8|16709.8|16705.8|16712.9|16708.9|16709.8|16705.8|480
1612523400000|2021-02-05 11:10:00|16712.9|16708.9|16716.1|16712.1|16716.1|16712.1|16712.9|16708.9|1075
1612523700000|2021-02-05 11:15:00|16719.2|16715.2|16716.1|16712.1|16719.2|16715.2|16716.1|16712.1|774
1612524000000|2021-02-05 11:20:00|16719.2|16715.2|16712.9|16708.9|16719.2|16715.2|16712.9|16708.9|440
1612524300000|2021-02-05 11:25:00|16716.1|16712.1|16722.3|16718.3|16722.3|16718.3|16712.9|16708.9|459
1612524600000|2021-02-05 11:30:00|16719.2|16715.2|16722.3|16718.3|16722.3|16718.3|16719.2|16715.2|498
1612524900000|2021-02-05 11:35:00|16719.2|16715.2|16716.1|16712.1|16722.3|16718.3|16716.1|16712.1|252
1612525200000|2021-02-05 11:40:00|16719.2|16715.2|16719.2|16715.2|16719.2|16715.2|16716.1|16712.1|211
1612525500000|2021-02-05 11:45:00|16716.1|16712.1|16712.9|16708.9|16716.1|16712.1|16712.9|16708.9|120
1612525800000|2021-02-05 11:50:00|16716.1|16712.1|16712.9|16708.9|16716.1|16712.1|16712.9|16708.9|313
1612526100000|2021-02-05 11:55:00|16709.8|16705.8|16706.7|16702.7|16709.8|16705.8|16703.6|16699.6|636
1612526400000|2021-02-05 12:00:00|16709.8|16705.8|16709.8|16705.8|16716.1|16712.1|16706.7|16702.7|1449
1612526700000|2021-02-05 12:05:00|16712.9|16708.9|16706.7|16702.7|16712.9|16708.9|16706.7|16702.7|579
1612527000000|2021-02-05 12:10:00|16703.6|16699.6|16700.4|16696.4|16703.6|16699.6|16697.3|16693.3|1142
1612527300000|2021-02-05 12:15:00|16703.6|16699.6|16706.7|16702.7|16706.7|16702.7|16703.6|16699.6|939
1612527600000|2021-02-05 12:20:00|16703.6|16699.6|16706.7|16702.7|16706.7|16702.7|16703.6|16699.6|600
1612527900000|2021-02-05 12:25:00|16703.6|16699.6|16703.6|16699.6|16709.8|16705.8|16703.6|16699.6|522
1612528200000|2021-02-05 12:30:00|16706.7|16702.7|16703.6|16699.6|16706.7|16702.7|16700.4|16696.4|694
1612528500000|2021-02-05 12:35:00|16700.4|16696.4|16700.4|16696.4|16703.6|16699.6|16697.3|16693.3|587
1612528800000|2021-02-05 12:40:00|16697.3|16693.3|16691.1|16687.1|16700.4|16696.4|16687.9|16683.9|830
1612529100000|2021-02-05 12:45:00|16687.9|16683.9|16687.9|16683.9|16694.2|16690.2|16687.9|16683.9|850
1612529400000|2021-02-05 12:50:00|16691.1|16687.1|16694.2|16690.2|16694.2|16690.2|16691.1|16687.1|519
1612529700000|2021-02-05 12:55:00|16695.8|16691.8|16697.3|16693.3|16700.4|16696.4|16694.2|16690.2|512
1612530000000|2021-02-05 13:00:00|16695.8|16691.8|16687.9|16683.9|16697.3|16693.3|16687.9|16683.9|1030
1612530300000|2021-02-05 13:05:00|16686.4|16682.4|16684.8|16680.8|16687.9|16683.9|16681.7|16677.7|1622
1612530600000|2021-02-05 13:10:00|16681.7|16677.7|16678.6|16674.6|16684.8|16680.8|16678.6|16674.6|1239
1612530900000|2021-02-05 13:15:00|16681.7|16677.7|16684.8|16680.8|16684.8|16680.8|16678.6|16674.6|1389
1612531200000|2021-02-05 13:20:00|16681.7|16677.7|16678.6|16674.6|16681.7|16677.7|16672.3|16668.3|2014
1612531500000|2021-02-05 13:25:00|16681.7|16677.7|16680.1|16676.1|16687.9|16683.9|16678.6|16674.6|2347
1612531800000|2021-02-05 13:30:00|16681.7|16677.7|16719.2|16715.2|16722.3|16718.3|16680.1|16676.1|7026
1612532100000|2021-02-05 13:35:00|16716.1|16712.1|16712.9|16708.9|16734.8|16730.8|16712.9|16708.9|5526
1612532400000|2021-02-05 13:40:00|16716.1|16712.1|16722.3|16718.3|16728.6|16724.6|16712.9|16708.9|3446
1612532700000|2021-02-05 13:45:00|16725.4|16721.4|16716.1|16712.1|16731.7|16727.7|16716.1|16712.1|2153
1612533000000|2021-02-05 13:50:00|16712.9|16708.9|16691.1|16687.1|16712.9|16708.9|16687.9|16683.9|3526
1612533300000|2021-02-05 13:55:00|16687.9|16683.9|16669.2|16665.2|16691.1|16687.1|16653.6|16649.6|5976
1612533600000|2021-02-05 14:00:00|16666.1|16662.1|16662.9|16658.9|16666.1|16662.1|16653.6|16649.6|4351
1612533900000|2021-02-05 14:05:00|16659.8|16655.8|16662.9|16658.9|16662.9|16658.9|16641.1|16637.1|4166
1612534200000|2021-02-05 14:10:00|16666.1|16662.1|16681.7|16677.7|16694.2|16690.2|16662.9|16658.9|4218
1612534500000|2021-02-05 14:15:00|16680.1|16676.1|16694.2|16690.2|16694.2|16690.2|16678.6|16674.6|2048
1612534800000|2021-02-05 14:20:00|16697.3|16693.3|16712.9|16708.9|16712.9|16708.9|16694.2|16690.2|4377
1612535100000|2021-02-05 14:25:00|16716.1|16712.1|16728.6|16724.6|16728.6|16724.6|16712.9|16708.9|4449
1612535400000|2021-02-05 14:30:00|16725.4|16721.4|16725.4|16721.4|16734.8|16730.8|16716.1|16712.1|5586
1612535700000|2021-02-05 14:35:00|16728.6|16724.6|16741.1|16737.1|16744.2|16740.2|16725.4|16721.4|5453
1612536000000|2021-02-05 14:40:00|16737.9|16733.9|16734.8|16730.8|16741.1|16737.1|16728.6|16724.6|2605
1612536300000|2021-02-05 14:45:00|16737.9|16733.9|16753.6|16749.6|16756.7|16752.7|16734.8|16730.8|3663
1612536600000|2021-02-05 14:50:00|16756.7|16752.7|16756.7|16752.7|16762.9|16758.9|16750.4|16746.4|4766
1612536900000|2021-02-05 14:55:00|16755.1|16751.1|16750.4|16746.4|16762.9|16758.9|16750.4|16746.4|2045
1612537200000|2021-02-05 15:00:00|16753.6|16749.6|16750.4|16746.4|16753.6|16749.6|16747.3|16743.3|1833
1612537500000|2021-02-05 15:05:00|16753.6|16749.6|16737.9|16733.9|16756.7|16752.7|16734.8|16730.8|2387
1612537800000|2021-02-05 15:10:00|16734.8|16730.8|16744.2|16740.2|16747.3|16743.3|16734.8|16730.8|1615
1612538100000|2021-02-05 15:15:00|16747.3|16743.3|16756.7|16752.7|16756.7|16752.7|16744.2|16740.2|1759
1612538400000|2021-02-05 15:20:00|16753.6|16749.6|16741.1|16737.1|16759.8|16755.8|16741.1|16737.1|2559
1612538700000|2021-02-05 15:25:00|16744.2|16740.2|16737.9|16733.9|16744.2|16740.2|16731.7|16727.7|1808
1612539000000|2021-02-05 15:30:00|16741.1|16737.1|16734.8|16730.8|16744.2|16740.2|16731.7|16727.7|1507
1612539300000|2021-02-05 15:35:00|16737.9|16733.9|16728.6|16724.6|16737.9|16733.9|16725.4|16721.4|1145
1612539600000|2021-02-05 15:40:00|16731.7|16727.7|16719.2|16715.2|16731.7|16727.7|16719.2|16715.2|1388
1612539900000|2021-02-05 15:45:00|16722.3|16718.3|16722.3|16718.3|16725.4|16721.4|16719.2|16715.2|835
1612540200000|2021-02-05 15:50:00|16719.2|16715.2|16709.8|16705.8|16719.2|16715.2|16706.7|16702.7|2673
1612540500000|2021-02-05 15:55:00|16706.7|16702.7|16719.2|16715.2|16722.3|16718.3|16703.6|16699.6|1188
1612540800000|2021-02-05 16:00:00|16722.3|16718.3|16722.3|16718.3|16725.4|16721.4|16716.1|16712.1|1209
1612541100000|2021-02-05 16:05:00|16719.2|16715.2|16725.4|16721.4|16728.6|16724.6|16719.2|16715.2|1369
1612541400000|2021-02-05 16:10:00|16728.6|16724.6|16722.3|16718.3|16728.6|16724.6|16722.3|16718.3|454
1612541700000|2021-02-05 16:15:00|16725.4|16721.4|16719.2|16715.2|16725.4|16721.4|16719.2|16715.2|1058
1612542000000|2021-02-05 16:20:00|16722.3|16718.3|16712.9|16708.9|16722.3|16718.3|16712.9|16708.9|833
1612542300000|2021-02-05 16:25:00|16716.1|16712.1|16716.1|16712.1|16716.1|16712.1|16709.8|16705.8|1429
1612542600000|2021-02-05 16:30:00|16712.9|16708.9|16719.2|16715.2|16722.3|16718.3|16712.9|16708.9|1284
1612542900000|2021-02-05 16:35:00|16716.1|16712.1|16722.3|16718.3|16722.3|16718.3|16716.1|16712.1|1644
1612543200000|2021-02-05 16:40:00|16719.2|16715.2|16716.1|16712.1|16722.3|16718.3|16712.9|16708.9|777
1612543500000|2021-02-05 16:45:00|16719.2|16715.2|16719.2|16715.2|16722.3|16718.3|16719.2|16715.2|481
1612543800000|2021-02-05 16:50:00|16722.3|16718.3|16744.2|16740.2|16744.2|16740.2|16719.2|16715.2|1763
1612544100000|2021-02-05 16:55:00|16741.1|16737.1|16737.9|16733.9|16744.2|16740.2|16737.9|16733.9|1466
1612544400000|2021-02-05 17:00:00|16741.1|16737.1|16728.6|16724.6|16741.1|16737.1|16728.6|16724.6|840
1612544700000|2021-02-05 17:05:00|16725.4|16721.4|16731.7|16727.7|16731.7|16727.7|16722.3|16718.3|860
1612545000000|2021-02-05 17:10:00|16728.6|16724.6|16722.3|16718.3|16731.7|16727.7|16722.3|16718.3|1285
1612545300000|2021-02-05 17:15:00|16723.9|16719.9|16722.3|16718.3|16728.6|16724.6|16722.3|16718.3|1230
1612545600000|2021-02-05 17:20:00|16725.4|16721.4|16716.1|16712.1|16725.4|16721.4|16716.1|16712.1|862
1612545900000|2021-02-05 17:25:00|16719.2|16715.2|16716.1|16712.1|16719.2|16715.2|16716.1|16712.1|528
1612546200000|2021-02-05 17:30:00|16712.9|16708.9|16709.8|16705.8|16712.9|16708.9|16709.8|16705.8|651
1612546500000|2021-02-05 17:35:00|16712.9|16708.9|16706.7|16702.7|16712.9|16708.9|16706.7|16702.7|1414
1612546800000|2021-02-05 17:40:00|16709.8|16705.8|16703.6|16699.6|16709.8|16705.8|16703.6|16699.6|703
1612547100000|2021-02-05 17:45:00|16706.7|16702.7|16703.6|16699.6|16706.7|16702.7|16700.4|16696.4|871
1612547400000|2021-02-05 17:50:00|16706.7|16702.7|16700.4|16696.4|16706.7|16702.7|16700.4|16696.4|833
1612547700000|2021-02-05 17:55:00|16703.6|16699.6|16703.6|16699.6|16706.7|16702.7|16700.4|16696.4|518
1612548000000|2021-02-05 18:00:00|16700.4|16696.4|16700.4|16696.4|16703.6|16699.6|16700.4|16696.4|795
1612548300000|2021-02-05 18:05:00|16703.6|16699.6|16703.6|16699.6|16706.7|16702.7|16700.4|16696.4|671
1612548600000|2021-02-05 18:10:00|16700.4|16696.4|16700.4|16696.4|16703.6|16699.6|16700.4|16696.4|660
1612548900000|2021-02-05 18:15:00|16703.6|16699.6|16703.6|16699.6|16709.8|16705.8|16700.4|16696.4|1466
1612549200000|2021-02-05 18:20:00|16706.7|16702.7|16703.6|16699.6|16706.7|16702.7|16703.6|16699.6|596
1612549500000|2021-02-05 18:25:00|16700.4|16696.4|16700.4|16696.4|16703.6|16699.6|16700.4|16696.4|464
1612549800000|2021-02-05 18:30:00|16703.6|16699.6|16700.4|16696.4|16703.6|16699.6|16700.4|16696.4|554
1612550100000|2021-02-05 18:35:00|16703.6|16699.6|16700.4|16696.4|16703.6|16699.6|16700.4|16696.4|466
1612550400000|2021-02-05 18:40:00|16703.6|16699.6|16703.6|16699.6|16703.6|16699.6|16700.4|16696.4|529
1612550700000|2021-02-05 18:45:00|16700.4|16696.4|16703.6|16699.6|16705.1|16701.1|16700.4|16696.4|567
1612551000000|2021-02-05 18:50:00|16700.4|16696.4|16703.6|16699.6|16706.7|16702.7|16700.4|16696.4|2505
1612551300000|2021-02-05 18:55:00|16706.7|16702.7|16703.6|16699.6|16706.7|16702.7|16703.6|16699.6|1497
1612551600000|2021-02-05 19:00:00|16706.7|16702.7|16706.7|16702.7|16706.7|16702.7|16700.4|16696.4|733
1612551900000|2021-02-05 19:05:00|16709.8|16705.8|16706.7|16702.7|16709.8|16705.8|16706.7|16702.7|453
1612552200000|2021-02-05 19:10:00|16703.6|16699.6|16703.6|16699.6|16706.7|16702.7|16703.6|16699.6|663
1612552500000|2021-02-05 19:15:00|||||||||210
1612552800000|2021-02-05 19:20:00|16700.4|16696.4|16700.4|16696.4|16703.6|16699.6|16700.4|16696.4|464
1612553100000|2021-02-05 19:25:00|16697.3|16693.3|16697.3|16693.3|16700.4|16696.4|16697.3|16693.3|842
1612553400000|2021-02-05 19:30:00|16694.2|16690.2|16691.1|16687.1|16694.2|16690.2|16691.1|16687.1|1087
1612553700000|2021-02-05 19:35:00|16687.9|16683.9|16687.9|16683.9|16687.9|16683.9|16684.8|16680.8|1002
1612554000000|2021-02-05 19:40:00|16691.1|16687.1|16687.9|16683.9|16691.1|16687.1|16687.9|16683.9|344
1612554300000|2021-02-05 19:45:00|16691.1|16687.1|16687.9|16683.9|16691.1|16687.1|16684.8|16680.8|963
1612554600000|2021-02-05 19:50:00|16691.1|16687.1|16684.8|16680.8|16694.2|16690.2|16684.8|16680.8|1252
1612554900000|2021-02-05 19:55:00|16681.7|16677.7|16675.4|16671.4|16684.8|16680.8|16675.4|16671.4|1969
1612555200000|2021-02-05 20:00:00|16672.3|16668.3|16675.4|16671.4|16681.7|16677.7|16672.3|16668.3|718
1612555500000|2021-02-05 20:05:00|16678.6|16674.6|16678.6|16674.6|16681.7|16677.7|16675.4|16671.4|1487
1612555800000|2021-02-05 20:10:00|16681.7|16677.7|16678.6|16674.6|16681.7|16677.7|16678.6|16674.6|1298
1612556100000|2021-02-05 20:15:00|16675.4|16671.4|16675.4|16671.4|16678.6|16674.6|16675.4|16671.4|618
1612556400000|2021-02-05 20:20:00|16678.6|16674.6|16672.3|16668.3|16678.6|16674.6|16672.3|16668.3|963
1612556700000|2021-02-05 20:25:00|16675.4|16671.4|16672.3|16668.3|16675.4|16671.4|16672.3|16668.3|1359
1612557000000|2021-02-05 20:30:00|16675.4|16671.4|16672.3|16668.3|16675.4|16671.4|16669.2|16665.2|1217
1612557300000|2021-02-05 20:35:00|16669.2|16665.2|16666.1|16662.1|16672.3|16668.3|16666.1|16662.1|692
1612557600000|2021-02-05 20:40:00|16669.2|16665.2|16669.2|16665.2|16669.2|16665.2|16666.1|16662.1|866
1612557900000|2021-02-05 20:45:00|16666.1|16662.1|16666.1|16662.1|16669.2|16665.2|16666.1|16662.1|869
1612558200000|2021-02-05 20:50:00|16662.9|16658.9|16666.1|16662.1|16669.2|16665.2|16659.8|16655.8|1347
1612558500000|2021-02-05 20:55:00|16669.2|16665.2|16662.9|16658.9|16672.3|16668.3|16662.9|16658.9|1625
1612558800000|2021-02-05 21:00:00|16666.1|16662.1|16669.2|16665.2|16672.3|16668.3|16662.9|16658.9|842
1612559100000|2021-02-05 21:05:00|16670.8|16666.8|16672.3|16668.3|16672.3|16668.3|16666.1|16662.1|487
1612559400000|2021-02-05 21:10:00|||||||||196
1612559700000|2021-02-05 21:15:00|16669.2|16665.2|16675.4|16671.4|16678.6|16674.6|16669.2|16665.2|760
1612560000000|2021-02-05 21:20:00|16678.6|16674.6|16678.6|16674.6|16678.6|16674.6|16675.4|16671.4|241
1612560300000|2021-02-05 21:25:00|16677|16673|16672.3|16668.3|16681.7|16677.7|16672.3|16668.3|910
1612560600000|2021-02-05 21:30:00|16669.2|16665.2|16666.1|16662.1|16669.2|16665.2|16662.9|16658.9|905
1612560900000|2021-02-05 21:35:00|16662.9|16658.9|16672.3|16668.3|16672.3|16668.3|16662.9|16658.9|583
1612561200000|2021-02-05 21:40:00|16669.2|16665.2|16675.4|16671.4|16675.4|16671.4|16669.2|16665.2|832
1612561500000|2021-02-05 21:45:00|16677|16673|16677|16673|16677|16673|16677|16673|604
1612561800000|2021-02-05 21:50:00|16675.4|16671.4|16681.7|16677.7|16683.3|16679.3|16675.4|16671.4|442
1612562100000|2021-02-05 21:55:00|16684.8|16680.8|16684.8|16680.8|16684.8|16680.8|16681.7|16677.7|552
1612738800000|2021-02-07 23:00:00|16662.9|16658.9|16652|16648|16669.2|16665.2|16644.2|16640.2|1430
1612739100000|2021-02-07 23:05:00|16650.4|16646.4|16659.8|16655.8|16659.8|16655.8|16650.4|16646.4|218
1612739400000|2021-02-07 23:10:00|16656.7|16652.7|16653.6|16649.6|16659.8|16655.8|16653.6|16649.6|374
1612739700000|2021-02-07 23:15:00|16656.7|16652.7|16656.7|16652.7|16656.7|16652.7|16653.6|16649.6|131
1612740000000|2021-02-07 23:20:00|16659.8|16655.8|16659.8|16655.8|16659.8|16655.8|16656.7|16652.7|184
1612740300000|2021-02-07 23:25:00|16656.7|16652.7|16659.8|16655.8|16659.8|16655.8|16656.7|16652.7|131
1612740600000|2021-02-07 23:30:00|16662.9|16658.9|16659.8|16655.8|16662.9|16658.9|16659.8|16655.8|158
1612740900000|2021-02-07 23:35:00|16662.9|16658.9|16659.8|16655.8|16666.1|16662.1|16659.8|16655.8|515
1612741200000|2021-02-07 23:40:00|16662.9|16658.9|16656.7|16652.7|16662.9|16658.9|16656.7|16652.7|393
1612741500000|2021-02-07 23:45:00|16659.8|16655.8|16662.9|16658.9|16662.9|16658.9|16659.8|16655.8|220
1612741800000|2021-02-07 23:50:00|16664.5|16660.5|16659.8|16655.8|16664.5|16660.5|16659.8|16655.8|302
1612742100000|2021-02-07 23:55:00|16662.9|16658.9|16662.9|16658.9|16662.9|16658.9|16659.8|16655.8|269
1612742400000|2021-02-08 00:00:00|16666.1|16662.1|16672.3|16668.3|16672.3|16668.3|16666.1|16662.1|485
1612742700000|2021-02-08 00:05:00|16669.2|16665.2|16669.2|16665.2|16669.2|16665.2|16666.1|16662.1|362
1612743000000|2021-02-08 00:10:00|16666.1|16662.1|16662.9|16658.9|16666.1|16662.1|16659.8|16655.8|316
1612743300000|2021-02-08 00:15:00|16659.8|16655.8|16659.8|16655.8|16662.9|16658.9|16659.8|16655.8|371
1612743600000|2021-02-08 00:20:00|16656.7|16652.7|16653.6|16649.6|16659.8|16655.8|16653.6|16649.6|576
1612743900000|2021-02-08 00:25:00|16656.7|16652.7|16656.7|16652.7|16656.7|16652.7|16653.6|16649.6|340
1612744200000|2021-02-08 00:30:00|16653.6|16649.6|16653.6|16649.6|16656.7|16652.7|16653.6|16649.6|344
1612744500000|2021-02-08 00:35:00|16656.7|16652.7|16659.8|16655.8|16659.8|16655.8|16656.7|16652.7|213
1612744800000|2021-02-08 00:40:00|16656.7|16652.7|16659.8|16655.8|16659.8|16655.8|16656.7|16652.7|242
1612745100000|2021-02-08 00:45:00|||||||||218
1612745400000|2021-02-08 00:50:00|16658.3|16654.3|16656.7|16652.7|16659.8|16655.8|16656.7|16652.7|216
1612745700000|2021-02-08 00:55:00|16659.8|16655.8|16659.8|16655.8|16659.8|16655.8|16659.8|16655.8|224
1612746000000|2021-02-08 01:00:00|16662.9|16658.9|16666.1|16662.1|16666.1|16662.1|16662.9|16658.9|792
1612746300000|2021-02-08 01:05:00|||||||||22
1612746600000|2021-02-08 01:10:00|16662.9|16658.9|16666.1|16662.1|16666.1|16662.1|16662.9|16658.9|117
1612746900000|2021-02-08 01:15:00|16662.9|16658.9|16666.1|16662.1|16666.1|16662.1|16662.9|16658.9|101
1612747200000|2021-02-08 01:20:00|16662.9|16658.9|16662.9|16658.9|16662.9|16658.9|16662.9|16658.9|106
1612747500000|2021-02-08 01:25:00|16659.8|16655.8|16659.8|16655.8|16659.8|16655.8|16659.8|16655.8|284
1612747800000|2021-02-08 01:30:00|16656.7|16652.7|16656.7|16652.7|16659.8|16655.8|16656.7|16652.7|106
1612748100000|2021-02-08 01:35:00|16659.8|16655.8|16659.8|16655.8|16659.8|16655.8|16659.8|16655.8|222
1612748400000|2021-02-08 01:40:00|16656.7|16652.7|16650.4|16646.4|16656.7|16652.7|16650.4|16646.4|575
1612748700000|2021-02-08 01:45:00|16647.3|16643.3|16647.3|16643.3|16647.3|16643.3|16647.3|16643.3|472
1612749000000|2021-02-08 01:50:00|16644.2|16640.2|16647.3|16643.3|16647.3|16643.3|16644.2|16640.2|725
1612749300000|2021-02-08 01:55:00|16650.4|16646.4|16650.4|16646.4|16653.6|16649.6|16650.4|16646.4|79
1612749600000|2021-02-08 02:00:00|16653.6|16649.6|16653.6|16649.6|16653.6|16649.6|16650.4|16646.4|158
1612749900000|2021-02-08 02:05:00|16650.4|16646.4|16647.3|16643.3|16650.4|16646.4|16647.3|16643.3|209
1612750200000|2021-02-08 02:10:00|16650.4|16646.4|16653.6|16649.6|16653.6|16649.6|16650.4|16646.4|155
1612750500000|2021-02-08 02:15:00|16656.7|16652.7|16653.6|16649.6|16659.8|16655.8|16653.6|16649.6|381
1612750800000|2021-02-08 02:20:00|16656.7|16652.7|16656.7|16652.7|16656.7|16652.7|16656.7|16652.7|14
1612751100000|2021-02-08 02:25:00|16653.6|16649.6|16653.6|16649.6|16656.7|16652.7|16653.6|16649.6|227
1612751400000|2021-02-08 02:30:00|16656.7|16652.7|16650.4|16646.4|16656.7|16652.7|16650.4|16646.4|221
1612751700000|2021-02-08 02:35:00|16653.6|16649.6|16653.6|16649.6|16656.7|16652.7|16653.6|16649.6|465
1612752000000|2021-02-08 02:40:00|||||||||8
1612752300000|2021-02-08 02:45:00|16652|16648|16650.4|16646.4|16653.6|16649.6|16650.4|16646.4|131
1612752600000|2021-02-08 02:50:00|16652|16648|16650.4|16646.4|16653.6|16649.6|16650.4|16646.4|146
1612752900000|2021-02-08 02:55:00|16653.6|16649.6|16653.6|16649.6|16653.6|16649.6|16653.6|16649.6|56
1612753200000|2021-02-08 03:00:00|16650.4|16646.4|16650.4|16646.4|16653.6|16649.6|16650.4|16646.4|133
1612753500000|2021-02-08 03:05:00|16647.3|16643.3|16647.3|16643.3|16650.4|16646.4|16647.3|16643.3|117
1612753800000|2021-02-08 03:10:00|16644.2|16640.2|16644.2|16640.2|16644.2|16640.2|16644.2|16640.2|88
1612754100000|2021-02-08 03:15:00|16641.1|16637.1|16644.2|16640.2|16644.2|16640.2|16641.1|16637.1|142
1612754400000|2021-02-08 03:20:00|16647.3|16643.3|16647.3|16643.3|16647.3|16643.3|16647.3|16643.3|75
1612754700000|2021-02-08 03:25:00|||||||||14
1612755000000|2021-02-08 03:30:00|||||||||69
1612755300000|2021-02-08 03:35:00|16644.2|16640.2|16644.2|16640.2|16644.2|16640.2|16644.2|16640.2|87
1612755600000|2021-02-08 03:40:00|||||||||36
1612755900000|2021-02-08 03:45:00|16647.3|16643.3|16647.3|16643.3|16650.4|16646.4|16645.8|16641.8|147
1612756200000|2021-02-08 03:50:00|16645.8|16641.8|16647.3|16643.3|16647.3|16643.3|16645.8|16641.8|35
1612756500000|2021-02-08 03:55:00|||||||||9
1612756800000|2021-02-08 04:00:00|||||||||8
1612757100000|2021-02-08 04:05:00|16644.2|16640.2|16641.1|16637.1|16644.2|16640.2|16637.9|16633.9|331
1612757400000|2021-02-08 04:10:00|||||||||23
1612757700000|2021-02-08 04:15:00|16644.2|16640.2|16647.3|16643.3|16647.3|16643.3|16644.2|16640.2|64
1612758000000|2021-02-08 04:20:00|16644.2|16640.2|16644.2|16640.2|16645.8|16641.8|16641.1|16637.1|334
1612758300000|2021-02-08 04:25:00|16641.1|16637.1|16641.1|16637.1|16641.1|16637.1|16641.1|16637.1|112
1612758600000|2021-02-08 04:30:00|||||||||70
1612758900000|2021-02-08 04:35:00|16642.6|16638.6|16642.6|16638.6|16644.2|16640.2|16641.1|16637.1|205
1612759200000|2021-02-08 04:40:00|16641.1|16637.1|16634.8|16630.8|16641.1|16637.1|16634.8|16630.8|1111
1612759500000|2021-02-08 04:45:00|16637.9|16633.9|16631.7|16627.7|16637.9|16633.9|16631.7|16627.7|70
1612759800000|2021-02-08 04:50:00|16634.8|16630.8|16634.8|16630.8|16634.8|16630.8|16631.7|16627.7|168
1612760100000|2021-02-08 04:55:00|16637.9|16633.9|16637.9|16633.9|16637.9|16633.9|16634.8|16630.8|255
1612760400000|2021-02-08 05:00:00|||||||||107
1612760700000|2021-02-08 05:05:00|16634.8|16630.8|16637.9|16633.9|16637.9|16633.9|16634.8|16630.8|175
1612761000000|2021-02-08 05:10:00|16641.1|16637.1|16641.1|16637.1|16641.1|16637.1|16641.1|16637.1|102
1612761300000|2021-02-08 05:15:00|16637.9|16633.9|16637.9|16633.9|16637.9|16633.9|16637.9|16633.9|36
1612761600000|2021-02-08 05:20:00|16634.8|16630.8|16631.7|16627.7|16634.8|16630.8|16631.7|16627.7|111
1612761900000|2021-02-08 05:25:00|16630.1|16626.1|16631.7|16627.7|16631.7|16627.7|16628.6|16624.6|273
1612762200000|2021-02-08 05:30:00|16634.8|16630.8|16634.8|16630.8|16634.8|16630.8|16634.8|16630.8|129
1612762500000|2021-02-08 05:35:00|16631.7|16627.7|16634.8|16630.8|16637.9|16633.9|16631.7|16627.7|321
1612762800000|2021-02-08 05:40:00|16636.4|16632.4|16644.2|16640.2|16644.2|16640.2|16634.8|16630.8|746
1612763100000|2021-02-08 05:45:00|16642.6|16638.6|16641.1|16637.1|16644.2|16640.2|16641.1|16637.1|488
1612763400000|2021-02-08 05:50:00|16644.2|16640.2|16645.8|16641.8|16647.3|16643.3|16644.2|16640.2|167
1612763700000|2021-02-08 05:55:00|16647.3|16643.3|16644.2|16640.2|16647.3|16643.3|16644.2|16640.2|75
1612764000000|2021-02-08 06:00:00|16647.3|16643.3|16641.1|16637.1|16647.3|16643.3|16641.1|16637.1|226
1612764300000|2021-02-08 06:05:00|||||||||108
1612764600000|2021-02-08 06:10:00|16637.9|16633.9|16637.9|16633.9|16637.9|16633.9|16637.9|16633.9|112
1612764900000|2021-02-08 06:15:00|16634.8|16630.8|16637.9|16633.9|16637.9|16633.9|16634.8|16630.8|257
1612765200000|2021-02-08 06:20:00|||||||||19
1612765500000|2021-02-08 06:25:00|16634.8|16630.8|16637.9|16633.9|16637.9|16633.9|16634.8|16630.8|338
1612765800000|2021-02-08 06:30:00|16634.8|16630.8|16634.8|16630.8|16634.8|16630.8|16634.8|16630.8|57
1612766100000|2021-02-08 06:35:00|16636.4|16632.4|16637.9|16633.9|16637.9|16633.9|16636.4|16632.4|36
1612766400000|2021-02-08 06:40:00|16634.8|16630.8|16634.8|16630.8|16637.9|16633.9|16634.8|16630.8|296
1612766700000|2021-02-08 06:45:00|16637.9|16633.9|16634.8|16630.8|16637.9|16633.9|16634.8|16630.8|179
1612767000000|2021-02-08 06:50:00|16631.7|16627.7|16634.8|16630.8|16634.8|16630.8|16631.7|16627.7|143
1612767300000|2021-02-08 06:55:00|16637.9|16633.9|16637.9|16633.9|16637.9|16633.9|16634.8|16630.8|246
1612767600000|2021-02-08 07:00:00|16634.8|16630.8|16637.9|16633.9|16641.1|16637.1|16634.8|16630.8|339
1612767900000|2021-02-08 07:05:00|16639.5|16635.5|16641.1|16637.1|16641.1|16637.1|16637.9|16633.9|750
1612768200000|2021-02-08 07:10:00|16644.2|16640.2|16641.1|16637.1|16644.2|16640.2|16637.9|16633.9|285
1612768500000|2021-02-08 07:15:00|16637.9|16633.9|16637.9|16633.9|16637.9|16633.9|16634.8|16630.8|161
1612768800000|2021-02-08 07:20:00|16641.1|16637.1|16644.2|16640.2|16644.2|16640.2|16641.1|16637.1|302
1612769100000|2021-02-08 07:25:00|16641.1|16637.1|16644.2|16640.2|16644.2|16640.2|16641.1|16637.1|267
1612769400000|2021-02-08 07:30:00|16645.8|16641.8|16647.3|16643.3|16647.3|16643.3|16644.2|16640.2|248
1612769700000|2021-02-08 07:35:00|16650.4|16646.4|16647.3|16643.3|16650.4|16646.4|16647.3|16643.3|194
1612770000000|2021-02-08 07:40:00|16644.2|16640.2|16641.1|16637.1|16647.3|16643.3|16641.1|16637.1|537
1612770300000|2021-02-08 07:45:00|16644.2|16640.2|16641.1|16637.1|16644.2|16640.2|16641.1|16637.1|594
1612770600000|2021-02-08 07:50:00|16644.2|16640.2|16644.2|16640.2|16644.2|16640.2|16641.1|16637.1|93
1612770900000|2021-02-08 07:55:00|16641.1|16637.1|16641.1|16637.1|16644.2|16640.2|16641.1|16637.1|170
1612771200000|2021-02-08 08:00:00|16637.9|16633.9|16631.7|16627.7|16641.1|16637.1|16631.7|16627.7|471
1612771500000|2021-02-08 08:05:00|16628.6|16624.6|16625.4|16621.4|16631.7|16627.7|16625.4|16621.4|883
1612771800000|2021-02-08 08:10:00|16622.3|16618.3|16619.2|16615.2|16622.3|16618.3|16616.1|16612.1|1348
1612772100000|2021-02-08 08:15:00|16616.1|16612.1|16622.3|16618.3|16625.4|16621.4|16612.9|16608.9|2075
1612772400000|2021-02-08 08:20:00|16625.4|16621.4|16619.2|16615.2|16625.4|16621.4|16619.2|16615.2|415
1612772700000|2021-02-08 08:25:00|16620.8|16616.8|16622.3|16618.3|16625.4|16621.4|16619.2|16615.2|347
1612773000000|2021-02-08 08:30:00|16619.2|16615.2|16616.1|16612.1|16619.2|16615.2|16616.1|16612.1|449
1612773300000|2021-02-08 08:35:00|16619.2|16615.2|16619.2|16615.2|16619.2|16615.2|16616.1|16612.1|453
1612773600000|2021-02-08 08:40:00|16616.1|16612.1|16616.1|16612.1|16619.2|16615.2|16616.1|16612.1|230
1612773900000|2021-02-08 08:45:00|16619.2|16615.2|16619.2|16615.2|16619.2|16615.2|16616.1|16612.1|760
1612774200000|2021-02-08 08:50:00|16616.1|16612.1|16619.2|16615.2|16619.2|16615.2|16616.1|16612.1|259
1612774500000|2021-02-08 08:55:00|16616.1|16612.1|16622.3|16618.3|16625.4|16621.4|16616.1|16612.1|689
1612774800000|2021-02-08 09:00:00|16625.4|16621.4|16625.4|16621.4|16625.4|16621.4|16622.3|16618.3|978
1612775100000|2021-02-08 09:05:00|16622.3|16618.3|16619.2|16615.2|16622.3|16618.3|16619.2|16615.2|968
1612775400000|2021-02-08 09:10:00|16622.3|16618.3|16625.4|16621.4|16625.4|16621.4|16622.3|16618.3|344
1612775700000|2021-02-08 09:15:00|16623.9|16619.9|16625.4|16621.4|16625.4|16621.4|16622.3|16618.3|209
1612776000000|2021-02-08 09:20:00|16628.6|16624.6|16631.7|16627.7|16631.7|16627.7|16627|16623|475
1612776300000|2021-02-08 09:25:00|16634.8|16630.8|16634.8|16630.8|16637.9|16633.9|16631.7|16627.7|275
1612776600000|2021-02-08 09:30:00|16637.9|16633.9|16637.9|16633.9|16641.1|16637.1|16634.8|16630.8|691
1612776900000|2021-02-08 09:35:00|16634.8|16630.8|16634.8|16630.8|16637.9|16633.9|16631.7|16627.7|390
1612777200000|2021-02-08 09:40:00|16631.7|16627.7|16628.6|16624.6|16631.7|16627.7|16628.6|16624.6|292
1612777500000|2021-02-08 09:45:00|16631.7|16627.7|16628.6|16624.6|16631.7|16627.7|16628.6|16624.6|148
1612777800000|2021-02-08 09:50:00|16631.7|16627.7|16634.8|16630.8|16634.8|16630.8|16631.7|16627.7|552
1612778100000|2021-02-08 09:55:00|16637.9|16633.9|16637.9|16633.9|16637.9|16633.9|16634.8|16630.8|236
1612778400000|2021-02-08 10:00:00|16636.4|16632.4|16631.7|16627.7|16637.9|16633.9|16631.7|16627.7|514
1612778700000|2021-02-08 10:05:00|16634.8|16630.8|16631.7|16627.7|16634.8|16630.8|16631.7|16627.7|315
1612779000000|2021-02-08 10:10:00|16628.6|16624.6|16631.7|16627.7|16631.7|16627.7|16628.6|16624.6|174
1612779300000|2021-02-08 10:15:00|16633.3|16629.3|16631.7|16627.7|16634.8|16630.8|16631.7|16627.7|385
1612779600000|2021-02-08 10:20:00|16633.3|16629.3|16631.7|16627.7|16634.8|16630.8|16631.7|16627.7|156
1612779900000|2021-02-08 10:25:00|16628.6|16624.6|16630.1|16626.1|16631.7|16627.7|16628.6|16624.6|131
1612780200000|2021-02-08 10:30:00|16628.6|16624.6|16631.7|16627.7|16631.7|16627.7|16628.6|16624.6|420
1612780500000|2021-02-08 10:35:00|||||||||95
1612780800000|2021-02-08 10:40:00|16628.6|16624.6|16631.7|16627.7|16631.7|16627.7|16628.6|16624.6|360
1612781100000|2021-02-08 10:45:00|16628.6|16624.6|16631.7|16627.7|16631.7|16627.7|16628.6|16624.6|231
1612781400000|2021-02-08 10:50:00|16634.8|16630.8|16634.8|16630.8|16634.8|16630.8|16631.7|16627.7|398
1612781700000|2021-02-08 10:55:00|16631.7|16627.7|16634.8|16630.8|16634.8|16630.8|16631.7|16627.7|199
1612782000000|2021-02-08 11:00:00|16637.9|16633.9|16637.9|16633.9|16641.1|16637.1|16634.8|16630.8|628
1612782300000|2021-02-08 11:05:00|16641.1|16637.1|16641.1|16637.1|16641.1|16637.1|16637.9|16633.9|433
1612782600000|2021-02-08 11:10:00|16637.9|16633.9|16628.6|16624.6|16637.9|16633.9|16628.6|16624.6|237
1612782900000|2021-02-08 11:15:00|16630.1|16626.1|16625.4|16621.4|16631.7|16627.7|16625.4|16621.4|147
1612783200000|2021-02-08 11:20:00|||||||||66
1612783500000|2021-02-08 11:25:00|16622.3|16618.3|16628.6|16624.6|16628.6|16624.6|16622.3|16618.3|399
1612783800000|2021-02-08 11:30:00|16631.7|16627.7|16631.7|16627.7|16631.7|16627.7|16628.6|16624.6|267
1612784100000|2021-02-08 11:35:00|16628.6|16624.6|16634.8|16630.8|16634.8|16630.8|16628.6|16624.6|358
1612784400000|2021-02-08 11:40:00|16637.9|16633.9|16637.9|16633.9|16637.9|16633.9|16637.9|16633.9|324
1612784700000|2021-02-08 11:45:00|16641.1|16637.1|16641.1|16637.1|16641.1|16637.1|16637.9|16633.9|281
1612785000000|2021-02-08 11:50:00|16644.2|16640.2|16644.2|16640.2|16644.2|16640.2|16641.1|16637.1|300
1612785300000|2021-02-08 11:55:00|16641.1|16637.1|16644.2|16640.2|16647.3|16643.3|16641.1|16637.1|497
1612785600000|2021-02-08 12:00:00|16641.1|16637.1|16644.2|16640.2|16644.2|16640.2|16641.1|16637.1|299
1612785900000|2021-02-08 12:05:00|16642.6|16638.6|16641.1|16637.1|16642.6|16638.6|16641.1|16637.1|221
1612786200000|2021-02-08 12:10:00|16644.2|16640.2|16637.9|16633.9|16644.2|16640.2|16637.9|16633.9|491
1612786500000|2021-02-08 12:15:00|16641.1|16637.1|16637.9|16633.9|16641.1|16637.1|16637.9|16633.9|262
1612786800000|2021-02-08 12:20:00|16641.1|16637.1|16641.1|16637.1|16641.1|16637.1|16637.9|16633.9|318
1612787100000|2021-02-08 12:25:00|16644.2|16640.2|16644.2|16640.2|16644.2|16640.2|16644.2|16640.2|157
1612787400000|2021-02-08 12:30:00|16647.3|16643.3|16641.1|16637.1|16647.3|16643.3|16641.1|16637.1|463
1612787700000|2021-02-08 12:35:00|16644.2|16640.2|16650.4|16646.4|16652|16648|16644.2|16640.2|693
1612788000000|2021-02-08 12:40:00|16647.3|16643.3|16650.4|16646.4|16653.6|16649.6|16647.3|16643.3|513
1612788300000|2021-02-08 12:45:00|16653.6|16649.6|16650.4|16646.4|16656.7|16652.7|16650.4|16646.4|509
1612788600000|2021-02-08 12:50:00|16653.6|16649.6|16656.7|16652.7|16656.7|16652.7|16650.4|16646.4|583
1612788900000|2021-02-08 12:55:00|16653.6|16649.6|16656.7|16652.7|16659.8|16655.8|16653.6|16649.6|297
1612789200000|2021-02-08 13:00:00|16653.6|16649.6|16653.6|16649.6|16656.7|16652.7|16653.6|16649.6|414
1612789500000|2021-02-08 13:05:00|16650.4|16646.4|16637.9|16633.9|16653.6|16649.6|16637.9|16633.9|1682
1612789800000|2021-02-08 13:10:00|16634.8|16630.8|16637.9|16633.9|16641.1|16637.1|16634.8|16630.8|923
1612790100000|2021-02-08 13:15:00|16641.1|16637.1|16637.9|16633.9|16644.2|16640.2|16634.8|16630.8|1387
1612790400000|2021-02-08 13:20:00|16641.1|16637.1|16634.8|16630.8|16644.2|16640.2|16631.7|16627.7|1523
1612790700000|2021-02-08 13:25:00|16637.9|16633.9|16641.1|16637.1|16647.3|16643.3|16637.9|16633.9|863
1612791000000|2021-02-08 13:30:00|16637.9|16633.9|16641.1|16637.1|16644.2|16640.2|16637.9|16633.9|1195
1612791300000|2021-02-08 13:35:00|16644.2|16640.2|16653.6|16649.6|16653.6|16649.6|16644.2|16640.2|1620
1612791600000|2021-02-08 13:40:00|16650.4|16646.4|16656.7|16652.7|16656.7|16652.7|16647.3|16643.3|1462
1612791900000|2021-02-08 13:45:00|16653.6|16649.6|16666.1|16662.1|16669.2|16665.2|16653.6|16649.6|2967
1612792200000|2021-02-08 13:50:00|16662.9|16658.9|16675.4|16671.4|16675.4|16671.4|16662.9|16658.9|2003
1612792500000|2021-02-08 13:55:00|16672.3|16668.3|16669.2|16665.2|16672.3|16668.3|16666.1|16662.1|2477
1612792800000|2021-02-08 14:00:00|16670.8|16666.8|16672.3|16668.3|16675.4|16671.4|16666.1|16662.1|1542
1612793100000|2021-02-08 14:05:00|16675.4|16671.4|16672.3|16668.3|16681.7|16677.7|16669.2|16665.2|1069
1612793400000|2021-02-08 14:10:00|16669.2|16665.2|16666.1|16662.1|16669.2|16665.2|16666.1|16662.1|827
1612793700000|2021-02-08 14:15:00|16667.6|16663.6|16662.9|16658.9|16669.2|16665.2|16662.9|16658.9|790
1612794000000|2021-02-08 14:20:00|16666.1|16662.1|16672.3|16668.3|16672.3|16668.3|16662.9|16658.9|1033
1612794300000|2021-02-08 14:25:00|16670.8|16666.8|16675.4|16671.4|16678.6|16674.6|16666.1|16662.1|1262
1612794600000|2021-02-08 14:30:00|16672.3|16668.3|16662.9|16658.9|16675.4|16671.4|16662.9|16658.9|1205
1612794900000|2021-02-08 14:35:00|16659.8|16655.8|16662.9|16658.9|16662.9|16658.9|16656.7|16652.7|915
1612795200000|2021-02-08 14:40:00|16659.8|16655.8|16656.7|16652.7|16662.9|16658.9|16656.7|16652.7|825
1612795500000|2021-02-08 14:45:00|16659.8|16655.8|16656.7|16652.7|16659.8|16655.8|16656.7|16652.7|525
1612795800000|2021-02-08 14:50:00|16659.8|16655.8|16662.9|16658.9|16666.1|16662.1|16656.7|16652.7|845
1612796100000|2021-02-08 14:55:00|16659.8|16655.8|16659.8|16655.8|16662.9|16658.9|16656.7|16652.7|1373
1612796400000|2021-02-08 15:00:00|16656.7|16652.7|16666.1|16662.1|16666.1|16662.1|16656.7|16652.7|710
1612796700000|2021-02-08 15:05:00|16662.9|16658.9|16666.1|16662.1|16666.1|16662.1|16662.9|16658.9|962
1612797000000|2021-02-08 15:10:00|16669.2|16665.2|16669.2|16665.2|16669.2|16665.2|16666.1|16662.1|827
1612797300000|2021-02-08 15:15:00|16666.1|16662.1|16669.2|16665.2|16669.2|16665.2|16666.1|16662.1|1081
1612797600000|2021-02-08 15:20:00|16672.3|16668.3|16672.3|16668.3|16672.3|16668.3|16672.3|16668.3|523
1612797900000|2021-02-08 15:25:00|16675.4|16671.4|16681.7|16677.7|16681.7|16677.7|16672.3|16668.3|1684
1612798200000|2021-02-08 15:30:00|16678.6|16674.6|16675.4|16671.4|16681.7|16677.7|16662.9|16658.9|2994
1612798500000|2021-02-08 15:35:00|16673.9|16669.9|16681.7|16677.7|16681.7|16677.7|16669.2|16665.2|2086
1612798800000|2021-02-08 15:40:00|16684.8|16680.8|16681.7|16677.7|16684.8|16680.8|16681.7|16677.7|1860
1612799100000|2021-02-08 15:45:00|16678.6|16674.6|16684.8|16680.8|16687.9|16683.9|16678.6|16674.6|1292
1612799400000|2021-02-08 15:50:00|16687.9|16683.9|16697.3|16693.3|16703.6|16699.6|16684.8|16680.8|4607
1612799700000|2021-02-08 15:55:00|16700.4|16696.4|16697.3|16693.3|16700.4|16696.4|16691.1|16687.1|1675
1612800000000|2021-02-08 16:00:00|16700.4|16696.4|16700.4|16696.4|16703.6|16699.6|16697.3|16693.3|2231
1612800300000|2021-02-08 16:05:00|16703.6|16699.6|16700.4|16696.4|16706.7|16702.7|16697.3|16693.3|1278
1612800600000|2021-02-08 16:10:00|16703.6|16699.6|16712.9|16708.9|16712.9|16708.9|16703.6|16699.6|1013
1612800900000|2021-02-08 16:15:00|16716.1|16712.1|16709.8|16705.8|16716.1|16712.1|16709.8|16705.8|1401
1612801200000|2021-02-08 16:20:00|16712.9|16708.9|16712.9|16708.9|16719.2|16715.2|16709.8|16705.8|1438
1612801500000|2021-02-08 16:25:00|16716.1|16712.1|16722.3|16718.3|16722.3|16718.3|16712.9|16708.9|1932
1612801800000|2021-02-08 16:30:00|16719.2|16715.2|16725.4|16721.4|16725.4|16721.4|16719.2|16715.2|932
1612802100000|2021-02-08 16:35:00|16728.6|16724.6|16731.7|16727.7|16731.7|16727.7|16728.6|16724.6|1030
1612802400000|2021-02-08 16:40:00|16734.8|16730.8|16731.7|16727.7|16734.8|16730.8|16730.1|16726.1|1964
1612802700000|2021-02-08 16:45:00|16728.6|16724.6|16731.7|16727.7|16734.8|16730.8|16728.6|16724.6|2009
1612803000000|2021-02-08 16:50:00|16734.8|16730.8|16734.8|16730.8|16734.8|16730.8|16731.7|16727.7|524
1612803300000|2021-02-08 16:55:00|16737.9|16733.9|16734.8|16730.8|16737.9|16733.9|16734.8|16730.8|1386
1612803600000|2021-02-08 17:00:00|16731.7|16727.7|16731.7|16727.7|16734.8|16730.8|16728.6|16724.6|835
1612803900000|2021-02-08 17:05:00|16728.6|16724.6|16725.4|16721.4|16730.1|16726.1|16725.4|16721.4|1389
1612804200000|2021-02-08 17:10:00|16728.6|16724.6|16728.6|16724.6|16728.6|16724.6|16722.3|16718.3|2443
1612804500000|2021-02-08 17:15:00|16731.7|16727.7|16728.6|16724.6|16731.7|16727.7|16725.4|16721.4|372
1612804800000|2021-02-08 17:20:00|16725.4|16721.4|16728.6|16724.6|16728.6|16724.6|16725.4|16721.4|530
1612805100000|2021-02-08 17:25:00|16725.4|16721.4|16728.6|16724.6|16728.6|16724.6|16725.4|16721.4|776
1612805400000|2021-02-08 17:30:00|16725.4|16721.4|16725.4|16721.4|16725.4|16721.4|16725.4|16721.4|328
1612805700000|2021-02-08 17:35:00|16723.9|16719.9|16725.4|16721.4|16728.6|16724.6|16722.3|16718.3|2136
1612806000000|2021-02-08 17:40:00|16722.3|16718.3|16722.3|16718.3|16725.4|16721.4|16722.3|16718.3|354
1612806300000|2021-02-08 17:45:00|16719.2|16715.2|16722.3|16718.3|16722.3|16718.3|16719.2|16715.2|636
1612806600000|2021-02-08 17:50:00|16719.2|16715.2|16716.1|16712.1|16722.3|16718.3|16716.1|16712.1|1097
1612806900000|2021-02-08 17:55:00|16719.2|16715.2|16719.2|16715.2|16722.3|16718.3|16716.1|16712.1|414
1612807200000|2021-02-08 18:00:00|16722.3|16718.3|16722.3|16718.3|16722.3|16718.3|16719.2|16715.2|1142
1612807500000|2021-02-08 18:05:00|16719.2|16715.2|16722.3|16718.3|16722.3|16718.3|16719.2|16715.2|427
1612807800000|2021-02-08 18:10:00|16719.2|16715.2|16719.2|16715.2|16722.3|16718.3|16719.2|16715.2|350
1612808100000|2021-02-08 18:15:00|16716.1|16712.1|16716.1|16712.1|16719.2|16715.2|16716.1|16712.1|410
1612808400000|2021-02-08 18:20:00|16717.6|16713.6|16722.3|16718.3|16722.3|16718.3|16716.1|16712.1|429
1612808700000|2021-02-08 18:25:00|16719.2|16715.2|16719.2|16715.2|16719.2|16715.2|16719.2|16715.2|297
1612809000000|2021-02-08 18:30:00|16716.1|16712.1|16719.2|16715.2|16719.2|16715.2|16716.1|16712.1|316
1612809300000|2021-02-08 18:35:00|16716.1|16712.1|16719.2|16715.2|16719.2|16715.2|16716.1|16712.1|846
1612809600000|2021-02-08 18:40:00|16716.1|16712.1|16719.2|16715.2|16719.2|16715.2|16716.1|16712.1|768
1612809900000|2021-02-08 18:45:00|16722.3|16718.3|16722.3|16718.3|16722.3|16718.3|16719.2|16715.2|298
1612810200000|2021-02-08 18:50:00|16719.2|16715.2|16725.4|16721.4|16725.4|16721.4|16719.2|16715.2|1420
1612810500000|2021-02-08 18:55:00|16722.3|16718.3|16722.3|16718.3|16725.4|16721.4|16722.3|16718.3|807
1612810800000|2021-02-08 19:00:00|16725.4|16721.4|16719.2|16715.2|16725.4|16721.4|16716.1|16712.1|975
1612811100000|2021-02-08 19:05:00|16717.6|16713.6|16719.2|16715.2|16719.2|16715.2|16716.1|16712.1|439
1612811400000|2021-02-08 19:10:00|16716.1|16712.1|16716.1|16712.1|16716.1|16712.1|16716.1|16712.1|147
1612811700000|2021-02-08 19:15:00|16719.2|16715.2|16719.2|16715.2|16719.2|16715.2|16716.1|16712.1|434
1612812000000|2021-02-08 19:20:00|16716.1|16712.1|16719.2|16715.2|16719.2|16715.2|16716.1|16712.1|489
1612812300000|2021-02-08 19:25:00|16717.6|16713.6|16716.1|16712.1|16719.2|16715.2|16716.1|16712.1|402
1612812600000|2021-02-08 19:30:00|16719.2|16715.2|16716.1|16712.1|16719.2|16715.2|16716.1|16712.1|750
1612812900000|2021-02-08 19:35:00|16719.2|16715.2|16719.2|16715.2|16719.2|16715.2|16719.2|16715.2|106
1612813200000|2021-02-08 19:40:00|||||||||167
1612813500000|2021-02-08 19:45:00|16716.1|16712.1|16719.2|16715.2|16719.2|16715.2|16716.1|16712.1|929
1612813800000|2021-02-08 19:50:00|16716.1|16712.1|16716.1|16712.1|16716.1|16712.1|16716.1|16712.1|376
1612814100000|2021-02-08 19:55:00|16719.2|16715.2|16712.9|16708.9|16719.2|16715.2|16712.9|16708.9|1348
1612814400000|2021-02-08 20:00:00|16716.1|16712.1|16709.8|16705.8|16716.1|16712.1|16709.8|16705.8|1062
1612814700000|2021-02-08 20:05:00|16706.7|16702.7|16706.7|16702.7|16709.8|16705.8|16706.7|16702.7|882
1612815000000|2021-02-08 20:10:00|16703.6|16699.6|16703.6|16699.6|16706.7|16702.7|16703.6|16699.6|1499
1612815300000|2021-02-08 20:15:00|16700.4|16696.4|16703.6|16699.6|16703.6|16699.6|16700.4|16696.4|912
1612815600000|2021-02-08 20:20:00|16700.4|16696.4|16700.4|16696.4|16700.4|16696.4|16700.4|16696.4|127
1612815900000|2021-02-08 20:25:00|16697.3|16693.3|16694.2|16690.2|16697.3|16693.3|16694.2|16690.2|1181
1612816200000|2021-02-08 20:30:00|16697.3|16693.3|16697.3|16693.3|16700.4|16696.4|16694.2|16690.2|1777
1612816500000|2021-02-08 20:35:00|16694.2|16690.2|16694.2|16690.2|16694.2|16690.2|16691.1|16687.1|1893
1612816800000|2021-02-08 20:40:00|16697.3|16693.3|16691.1|16687.1|16697.3|16693.3|16687.9|16683.9|1147
1612817100000|2021-02-08 20:45:00|16687.9|16683.9|16694.2|16690.2|16694.2|16690.2|16687.9|16683.9|733
1612817400000|2021-02-08 20:50:00|16691.1|16687.1|16687.9|16683.9|16691.1|16687.1|16687.9|16683.9|733
1612817700000|2021-02-08 20:55:00|16691.1|16687.1|16694.2|16690.2|16697.3|16693.3|16691.1|16687.1|919
1612818000000|2021-02-08 21:00:00|16691.1|16687.1|16687.9|16683.9|16694.2|16690.2|16687.9|16683.9|2179
1612818300000|2021-02-08 21:05:00|16691.1|16687.1|16684.8|16680.8|16691.1|16687.1|16681.7|16677.7|770
1612818600000|2021-02-08 21:10:00|16681.7|16677.7|16675.4|16671.4|16684.8|16680.8|16675.4|16671.4|563
1612818900000|2021-02-08 21:15:00|16678.6|16674.6|16687.9|16683.9|16687.9|16683.9|16678.6|16674.6|642
1612819200000|2021-02-08 21:20:00|16691.1|16687.1|16691.1|16687.1|16691.1|16687.1|16691.1|16687.1|320
1612819500000|2021-02-08 21:25:00|16692.6|16688.6|16694.2|16690.2|16694.2|16690.2|16691.1|16687.1|803
1612819800000|2021-02-08 21:30:00|16691.1|16687.1|16687.9|16683.9|16694.2|16690.2|16687.9|16683.9|574
1612820100000|2021-02-08 21:35:00|16686.4|16682.4|16684.8|16680.8|16686.4|16682.4|16684.8|16680.8|452
1612820400000|2021-02-08 21:40:00|16681.7|16677.7|16681.7|16677.7|16681.7|16677.7|16681.7|16677.7|208
1612820700000|2021-02-08 21:45:00|16684.8|16680.8|16691.1|16687.1|16691.1|16687.1|16684.8|16680.8|536
1612821000000|2021-02-08 21:50:00|16687.9|16683.9|16687.9|16683.9|16691.1|16687.1|16687.9|16683.9|848
1612821300000|2021-02-08 21:55:00|16691.1|16687.1|16691.1|16687.1|16691.1|16687.1|16687.9|16683.9|1244
1612825200000|2021-02-08 23:00:00|16694.2|16690.2|16700.4|16696.4|16700.4|16696.4|16694.2|16690.2|894
1612825500000|2021-02-08 23:05:00|16703.6|16699.6|16700.4|16696.4|16703.6|16699.6|16700.4|16696.4|694
1612825800000|2021-02-08 23:10:00|16703.6|16699.6|16706.7|16702.7|16706.7|16702.7|16703.6|16699.6|75
1612826100000|2021-02-08 23:15:00|||||||||433
1612826400000|2021-02-08 23:20:00|16703.6|16699.6|16703.6|16699.6|16706.7|16702.7|16703.6|16699.6|513
1612826700000|2021-02-08 23:25:00|||||||||9
1612827000000|2021-02-08 23:30:00|16700.4|16696.4|16703.6|16699.6|16703.6|16699.6|16700.4|16696.4|338
1612827300000|2021-02-08 23:35:00|||||||||3
1612827600000|2021-02-08 23:40:00|16700.4|16696.4|16703.6|16699.6|16703.6|16699.6|16700.4|16696.4|245
1612827900000|2021-02-08 23:45:00|16700.4|16696.4|16700.4|16696.4|16700.4|16696.4|16700.4|16696.4|49
1612828200000|2021-02-08 23:50:00|16703.6|16699.6|16703.6|16699.6|16703.6|16699.6|16700.4|16696.4|35
1612828500000|2021-02-08 23:55:00|||||||||1
1612828800000|2021-02-09 00:00:00|16706.7|16702.7|16706.7|16702.7|16706.7|16702.7|16703.6|16699.6|552
1612829100000|2021-02-09 00:05:00|||||||||130
1612829400000|2021-02-09 00:10:00|||||||||112
1612829700000|2021-02-09 00:15:00|16703.6|16699.6|16703.6|16699.6|16703.6|16699.6|16703.6|16699.6|261
1612830000000|2021-02-09 00:20:00|16706.7|16702.7|16705.1|16701.1|16706.7|16702.7|16703.6|16699.6|157
1612830300000|2021-02-09 00:25:00|16703.6|16699.6|16706.7|16702.7|16706.7|16702.7|16703.6|16699.6|464
1612830600000|2021-02-09 00:30:00|16703.6|16699.6|16700.4|16696.4|16703.6|16699.6|16700.4|16696.4|134
1612830900000|2021-02-09 00:35:00|16703.6|16699.6|16697.3|16693.3|16703.6|16699.6|16694.2|16690.2|178
1612831200000|2021-02-09 00:40:00|16700.4|16696.4|16700.4|16696.4|16700.4|16696.4|16700.4|16696.4|211
1612831500000|2021-02-09 00:45:00|16697.3|16693.3|16697.3|16693.3|16700.4|16696.4|16697.3|16693.3|116
1612831800000|2021-02-09 00:50:00|16694.2|16690.2|16694.2|16690.2|16694.2|16690.2|16691.1|16687.1|87
1612832100000|2021-02-09 00:55:00|||||||||111
1612832400000|2021-02-09 01:00:00|16691.1|16687.1|16694.2|16690.2|16694.2|16690.2|16691.1|16687.1|209
1612832700000|2021-02-09 01:05:00|16697.3|16693.3|16697.3|16693.3|16697.3|16693.3|16697.3|16693.3|27
1612833000000|2021-02-09 01:10:00|16700.4|16696.4|16700.4|16696.4|16700.4|16696.4|16697.3|16693.3|309
1612833300000|2021-02-09 01:15:00|16697.3|16693.3|16694.2|16690.2|16697.3|16693.3|16694.2|16690.2|332
1612833600000|2021-02-09 01:20:00|||||||||5
1612833900000|2021-02-09 01:25:00|16697.3|16693.3|16697.3|16693.3|16697.3|16693.3|16697.3|16693.3|86
1612834200000|2021-02-09 01:30:00|16698.9|16694.9|16694.2|16690.2|16700.4|16696.4|16694.2|16690.2|119
1612834500000|2021-02-09 01:35:00|16697.3|16693.3|16697.3|16693.3|16697.3|16693.3|16694.2|16690.2|90
1612834800000|2021-02-09 01:40:00|16694.2|16690.2|16697.3|16693.3|16697.3|16693.3|16694.2|16690.2|267
1612835100000|2021-02-09 01:45:00|16694.2|16690.2|16694.2|16690.2|16697.3|16693.3|16694.2|16690.2|133
1612835400000|2021-02-09 01:50:00|16697.3|16693.3|16694.2|16690.2|16697.3|16693.3|16694.2|16690.2|41
1612835700000|2021-02-09 01:55:00|||||||||10
1612836000000|2021-02-09 02:00:00|16695.8|16691.8|16694.2|16690.2|16695.8|16691.8|16694.2|16690.2|112
1612836300000|2021-02-09 02:05:00|16692.6|16688.6|16697.3|16693.3|16697.3|16693.3|16691.1|16687.1|576
1612836600000|2021-02-09 02:10:00|16700.4|16696.4|16703.6|16699.6|16703.6|16699.6|16700.4|16696.4|282
1612836900000|2021-02-09 02:15:00|16706.7|16702.7|16706.7|16702.7|16706.7|16702.7|16703.6|16699.6|450
1612837200000|2021-02-09 02:20:00|16703.6|16699.6|16703.6|16699.6|16706.7|16702.7|16703.6|16699.6|56
1612837500000|2021-02-09 02:25:00|16700.4|16696.4|16703.6|16699.6|16703.6|16699.6|16700.4|16696.4|153
1612837800000|2021-02-09 02:30:00|16706.7|16702.7|16706.7|16702.7|16706.7|16702.7|16703.6|16699.6|134
1612838100000|2021-02-09 02:35:00|16703.6|16699.6|16706.7|16702.7|16706.7|16702.7|16703.6|16699.6|108
1612838400000|2021-02-09 02:40:00|16703.6|16699.6|16706.7|16702.7|16706.7|16702.7|16703.6|16699.6|10
1612838700000|2021-02-09 02:45:00|||||||||4
1612839000000|2021-02-09 02:50:00|||||||||3
1612839300000|2021-02-09 02:55:00|16709.8|16705.8|16716.1|16712.1|16716.1|16712.1|16709.8|16705.8|250
1612839600000|2021-02-09 03:00:00|16712.9|16708.9|16716.1|16712.1|16719.2|16715.2|16712.9|16708.9|854
1612839900000|2021-02-09 03:05:00|||||||||109
1612840200000|2021-02-09 03:10:00|16719.2|16715.2|16716.1|16712.1|16719.2|16715.2|16716.1|16712.1|243
1612840500000|2021-02-09 03:15:00|16719.2|16715.2|16719.2|16715.2|16719.2|16715.2|16719.2|16715.2|29
1612840800000|2021-02-09 03:20:00|16722.3|16718.3|16720.8|16716.8|16722.3|16718.3|16719.2|16715.2|400
1612841100000|2021-02-09 03:25:00|16722.3|16718.3|16722.3|16718.3|16722.3|16718.3|16719.2|16715.2|167
1612841400000|2021-02-09 03:30:00|||||||||38
1612841700000|2021-02-09 03:35:00|16719.2|16715.2|16722.3|16718.3|16722.3|16718.3|16719.2|16715.2|352
1612842000000|2021-02-09 03:40:00|||||||||39
1612842300000|2021-02-09 03:45:00|||||||||71
1612842600000|2021-02-09 03:50:00|||||||||49
1612842900000|2021-02-09 03:55:00|||||||||40
1612843200000|2021-02-09 04:00:00|||||||||73
1612843500000|2021-02-09 04:05:00|16719.2|16715.2|16722.3|16718.3|16722.3|16718.3|16719.2|16715.2|209
1612843800000|2021-02-09 04:10:00|16720.8|16716.8|16722.3|16718.3|16722.3|16718.3|16719.2|16715.2|88
1612844100000|2021-02-09 04:15:00|||||||||102
1612844400000|2021-02-09 04:20:00|16725.4|16721.4|16725.4|16721.4|16725.4|16721.4|16722.3|16718.3|285
1612844700000|2021-02-09 04:25:00|16728.6|16724.6|16725.4|16721.4|16728.6|16724.6|16725.4|16721.4|165
1612845000000|2021-02-09 04:30:00|||||||||20
1612845300000|2021-02-09 04:35:00|||||||||194
1612845600000|2021-02-09 04:40:00|16722.3|16718.3|16722.3|16718.3|16722.3|16718.3|16722.3|16718.3|107
1612845900000|2021-02-09 04:45:00|16719.2|16715.2|16722.3|16718.3|16722.3|16718.3|16719.2|16715.2|139
1612846200000|2021-02-09 04:50:00|16719.2|16715.2|16719.2|16715.2|16719.2|16715.2|16719.2|16715.2|23
1612846500000|2021-02-09 04:55:00|16716.1|16712.1|16719.2|16715.2|16719.2|16715.2|16716.1|16712.1|454
1612846800000|2021-02-09 05:00:00|||||||||3
1612847100000|2021-02-09 05:05:00|||||||||14
1612847400000|2021-02-09 05:10:00|||||||||13
1612847700000|2021-02-09 05:15:00|16717.6|16713.6|16716.1|16712.1|16717.6|16713.6|16716.1|16712.1|252
1612848000000|2021-02-09 05:20:00|||||||||6
1612848300000|2021-02-09 05:25:00|16714.5|16710.5|16712.9|16708.9|16716.1|16712.1|16712.9|16708.9|120
1612848600000|2021-02-09 05:30:00|||||||||12
1612848900000|2021-02-09 05:35:00|16716.1|16712.1|16716.1|16712.1|16716.1|16712.1|16716.1|16712.1|44
1612849200000|2021-02-09 05:40:00|||||||||8
1612849500000|2021-02-09 05:45:00|16719.2|16715.2|16725.4|16721.4|16725.4|16721.4|16719.2|16715.2|207
1612849800000|2021-02-09 05:50:00|16722.3|16718.3|16722.3|16718.3|16725.4|16721.4|16722.3|16718.3|324
1612850100000|2021-02-09 05:55:00|||||||||102
1612850400000|2021-02-09 06:00:00|||||||||187
1612850700000|2021-02-09 06:05:00|16719.2|16715.2|16719.2|16715.2|16719.2|16715.2|16719.2|16715.2|49
1612851000000|2021-02-09 06:10:00|16716.1|16712.1|16716.1|16712.1|16716.1|16712.1|16716.1|16712.1|218
1612851300000|2021-02-09 06:15:00|||||||||114
1612851600000|2021-02-09 06:20:00|16719.2|16715.2|16719.2|16715.2|16719.2|16715.2|16719.2|16715.2|42
1612851900000|2021-02-09 06:25:00|16716.1|16712.1|16716.1|16712.1|16716.1|16712.1|16716.1|16712.1|67
1612852200000|2021-02-09 06:30:00|16719.2|16715.2|16716.1|16712.1|16719.2|16715.2|16716.1|16712.1|60
1612852500000|2021-02-09 06:35:00|||||||||92
1612852800000|2021-02-09 06:40:00|||||||||23
1612853100000|2021-02-09 06:45:00|16712.9|16708.9|16716.1|16712.1|16716.1|16712.1|16712.9|16708.9|391
1612853400000|2021-02-09 06:50:00|||||||||10
1612853700000|2021-02-09 06:55:00|||||||||4
1612854000000|2021-02-09 07:00:00|16719.2|16715.2|16722.3|16718.3|16725.4|16721.4|16719.2|16715.2|299
1612854300000|2021-02-09 07:05:00|16723.9|16719.9|16722.3|16718.3|16725.4|16721.4|16722.3|16718.3|319
1612854600000|2021-02-09 07:10:00|||||||||54
1612854900000|2021-02-09 07:15:00|16719.2|16715.2|16719.2|16715.2|16719.2|16715.2|16716.1|16712.1|124
1612855200000|2021-02-09 07:20:00|16716.1|16712.1|16719.2|16715.2|16719.2|16715.2|16716.1|16712.1|113
1612855500000|2021-02-09 07:25:00|16717.6|16713.6|16712.9|16708.9|16719.2|16715.2|16712.9|16708.9|158
1612855800000|2021-02-09 07:30:00|16716.1|16712.1|16709.8|16705.8|16716.1|16712.1|16709.8|16705.8|264
1612856100000|2021-02-09 07:35:00|16706.7|16702.7|16709.8|16705.8|16709.8|16705.8|16706.7|16702.7|465
1612856400000|2021-02-09 07:40:00|16706.7|16702.7|16709.8|16705.8|16709.8|16705.8|16706.7|16702.7|594
1612856700000|2021-02-09 07:45:00|16708.3|16704.3|16706.7|16702.7|16708.3|16704.3|16706.7|16702.7|139
1612857000000|2021-02-09 07:50:00|16709.8|16705.8|16706.7|16702.7|16709.8|16705.8|16706.7|16702.7|106
1612857300000|2021-02-09 07:55:00|16709.8|16705.8|16706.7|16702.7|16712.9|16708.9|16706.7|16702.7|303
1612857600000|2021-02-09 08:00:00|16703.6|16699.6|16703.6|16699.6|16709.8|16705.8|16700.4|16696.4|976
1612857900000|2021-02-09 08:05:00|16700.4|16696.4|16700.4|16696.4|16703.6|16699.6|16700.4|16696.4|887
1612858200000|2021-02-09 08:10:00|16698.9|16694.9|16700.4|16696.4|16703.6|16699.6|16697.3|16693.3|347
1612858500000|2021-02-09 08:15:00|16703.6|16699.6|16703.6|16699.6|16703.6|16699.6|16700.4|16696.4|339
1612858800000|2021-02-09 08:20:00|16700.4|16696.4|16709.8|16705.8|16709.8|16705.8|16700.4|16696.4|318
1612859100000|2021-02-09 08:25:00|16712.9|16708.9|16716.1|16712.1|16716.1|16712.1|16709.8|16705.8|276
1612859400000|2021-02-09 08:30:00|16719.2|16715.2|16722.3|16718.3|16722.3|16718.3|16716.1|16712.1|349
1612859700000|2021-02-09 08:35:00|16719.2|16715.2|16722.3|16718.3|16725.4|16721.4|16719.2|16715.2|296
1612860000000|2021-02-09 08:40:00|16725.4|16721.4|16722.3|16718.3|16725.4|16721.4|16722.3|16718.3|763
1612860300000|2021-02-09 08:45:00|16725.4|16721.4|16725.4|16721.4|16725.4|16721.4|16722.3|16718.3|45
1612860600000|2021-02-09 08:50:00|16722.3|16718.3|16744.2|16740.2|16744.2|16740.2|16722.3|16718.3|674
1612860900000|2021-02-09 08:55:00|16741.1|16737.1|16744.2|16740.2|16744.2|16740.2|16737.9|16733.9|1348
1612861200000|2021-02-09 09:00:00|16747.3|16743.3|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|779
1612861500000|2021-02-09 09:05:00|16745.8|16741.8|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|488
1612861800000|2021-02-09 09:10:00|16745.8|16741.8|16741.1|16737.1|16747.3|16743.3|16741.1|16737.1|549
1612862100000|2021-02-09 09:15:00|16744.2|16740.2|16750.4|16746.4|16750.4|16746.4|16744.2|16740.2|619
1612862400000|2021-02-09 09:20:00|16753.6|16749.6|16744.2|16740.2|16753.6|16749.6|16744.2|16740.2|958
1612862700000|2021-02-09 09:25:00|16741.1|16737.1|16741.1|16737.1|16744.2|16740.2|16741.1|16737.1|846
1612863000000|2021-02-09 09:30:00|16737.9|16733.9|16744.2|16740.2|16744.2|16740.2|16737.9|16733.9|291
1612863300000|2021-02-09 09:35:00|16747.3|16743.3|16744.2|16740.2|16747.3|16743.3|16744.2|16740.2|302
1612863600000|2021-02-09 09:40:00|16747.3|16743.3|16741.1|16737.1|16747.3|16743.3|16737.9|16733.9|704
1612863900000|2021-02-09 09:45:00|16742.6|16738.6|16741.1|16737.1|16744.2|16740.2|16737.9|16733.9|698
1612864200000|2021-02-09 09:50:00|16744.2|16740.2|16741.1|16737.1|16744.2|16740.2|16741.1|16737.1|110
1612864500000|2021-02-09 09:55:00|16744.2|16740.2|16744.2|16740.2|16744.2|16740.2|16741.1|16737.1|119
1612864800000|2021-02-09 10:00:00|16741.1|16737.1|16744.2|16740.2|16747.3|16743.3|16741.1|16737.1|312
1612865100000|2021-02-09 10:05:00|||||||||26
1612865400000|2021-02-09 10:10:00|16747.3|16743.3|16744.2|16740.2|16747.3|16743.3|16744.2|16740.2|117
1612865700000|2021-02-09 10:15:00|16747.3|16743.3|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|374
1612866000000|2021-02-09 10:20:00|16750.4|16746.4|16750.4|16746.4|16753.6|16749.6|16747.3|16743.3|1128
1612866300000|2021-02-09 10:25:00|16747.3|16743.3|16747.3|16743.3|16750.4|16746.4|16747.3|16743.3|622
1612866600000|2021-02-09 10:30:00|16744.2|16740.2|16741.1|16737.1|16747.3|16743.3|16741.1|16737.1|392
1612866900000|2021-02-09 10:35:00|16739.5|16735.5|16741.1|16737.1|16741.1|16737.1|16737.9|16733.9|435
1612867200000|2021-02-09 10:40:00|16744.2|16740.2|16741.1|16737.1|16744.2|16740.2|16741.1|16737.1|81
1612867500000|2021-02-09 10:45:00|16744.2|16740.2|16744.2|16740.2|16744.2|16740.2|16741.1|16737.1|321
1612867800000|2021-02-09 10:50:00|16747.3|16743.3|16747.3|16743.3|16747.3|16743.3|16747.3|16743.3|299
1612868100000|2021-02-09 10:55:00|16744.2|16740.2|16744.2|16740.2|16745.8|16741.8|16744.2|16740.2|113
1612868400000|2021-02-09 11:00:00|16745.8|16741.8|16744.2|16740.2|16747.3|16743.3|16744.2|16740.2|257
1612868700000|2021-02-09 11:05:00|16747.3|16743.3|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|270
1612869000000|2021-02-09 11:10:00|16744.2|16740.2|16744.2|16740.2|16747.3|16743.3|16741.1|16737.1|203
1612869300000|2021-02-09 11:15:00|16741.1|16737.1|16744.2|16740.2|16744.2|16740.2|16741.1|16737.1|32
1612869600000|2021-02-09 11:20:00|16741.1|16737.1|16741.1|16737.1|16741.1|16737.1|16737.9|16733.9|595
1612869900000|2021-02-09 11:25:00|16737.9|16733.9|16737.9|16733.9|16741.1|16737.1|16737.9|16733.9|188
1612870200000|2021-02-09 11:30:00|16734.8|16730.8|16734.8|16730.8|16737.9|16733.9|16734.8|16730.8|212
1612870500000|2021-02-09 11:35:00|16737.9|16733.9|16737.9|16733.9|16737.9|16733.9|16737.9|16733.9|73
1612870800000|2021-02-09 11:40:00|||||||||42
1612871100000|2021-02-09 11:45:00|||||||||22
1612871400000|2021-02-09 11:50:00|16741.1|16737.1|16741.1|16737.1|16741.1|16737.1|16737.9|16733.9|178
1612871700000|2021-02-09 11:55:00|16744.2|16740.2|16737.9|16733.9|16744.2|16740.2|16737.9|16733.9|208
1612872000000|2021-02-09 12:00:00|16741.1|16737.1|16737.9|16733.9|16741.1|16737.1|16737.9|16733.9|308
1612872300000|2021-02-09 12:05:00|16741.1|16737.1|16737.9|16733.9|16741.1|16737.1|16737.9|16733.9|301
1612872600000|2021-02-09 12:10:00|16734.8|16730.8|16731.7|16727.7|16734.8|16730.8|16731.7|16727.7|504
1612872900000|2021-02-09 12:15:00|16728.6|16724.6|16728.6|16724.6|16731.7|16727.7|16728.6|16724.6|836
1612873200000|2021-02-09 12:20:00|16731.7|16727.7|16731.7|16727.7|16731.7|16727.7|16731.7|16727.7|511
1612873500000|2021-02-09 12:25:00|16728.6|16724.6|16731.7|16727.7|16731.7|16727.7|16728.6|16724.6|624
1612873800000|2021-02-09 12:30:00|16728.6|16724.6|16725.4|16721.4|16728.6|16724.6|16725.4|16721.4|760
1612874100000|2021-02-09 12:35:00|16728.6|16724.6|16731.7|16727.7|16731.7|16727.7|16728.6|16724.6|537
1612874400000|2021-02-09 12:40:00|16728.6|16724.6|16731.7|16727.7|16731.7|16727.7|16728.6|16724.6|258
1612874700000|2021-02-09 12:45:00|16728.6|16724.6|16728.6|16724.6|16728.6|16724.6|16728.6|16724.6|138
1612875000000|2021-02-09 12:50:00|16727|16723|16728.6|16724.6|16728.6|16724.6|16725.4|16721.4|340
1612875300000|2021-02-09 12:55:00|16725.4|16721.4|16725.4|16721.4|16728.6|16724.6|16725.4|16721.4|501
1612875600000|2021-02-09 13:00:00|16728.6|16724.6|16731.7|16727.7|16731.7|16727.7|16727|16723|331
1612875900000|2021-02-09 13:05:00|16728.6|16724.6|16744.2|16740.2|16744.2|16740.2|16728.6|16724.6|1318
1612876200000|2021-02-09 13:10:00|16747.3|16743.3|16747.3|16743.3|16747.3|16743.3|16741.1|16737.1|1350
1612876500000|2021-02-09 13:15:00|16750.4|16746.4|16741.1|16737.1|16750.4|16746.4|16737.9|16733.9|1055
1612876800000|2021-02-09 13:20:00|16737.9|16733.9|16731.7|16727.7|16744.2|16740.2|16728.6|16724.6|1870
1612877100000|2021-02-09 13:25:00|16734.8|16730.8|16728.6|16724.6|16734.8|16730.8|16725.4|16721.4|1076
1612877400000|2021-02-09 13:30:00|16731.7|16727.7|16731.7|16727.7|16734.8|16730.8|16728.6|16724.6|1090
1612877700000|2021-02-09 13:35:00|16734.8|16730.8|16741.1|16737.1|16744.2|16740.2|16731.7|16727.7|933
1612878000000|2021-02-09 13:40:00|16744.2|16740.2|16741.1|16737.1|16744.2|16740.2|16734.8|16730.8|658
1612878300000|2021-02-09 13:45:00|16739.5|16735.5|16747.3|16743.3|16747.3|16743.3|16737.9|16733.9|741
1612878600000|2021-02-09 13:50:00|16745.8|16741.8|16747.3|16743.3|16747.3|16743.3|16741.1|16737.1|1084
1612878900000|2021-02-09 13:55:00|16744.2|16740.2|16741.1|16737.1|16744.2|16740.2|16737.9|16733.9|1005
1612879200000|2021-02-09 14:00:00|16744.2|16740.2|16747.3|16743.3|16747.3|16743.3|16741.1|16737.1|737
1612879500000|2021-02-09 14:05:00|16744.2|16740.2|16741.1|16737.1|16747.3|16743.3|16741.1|16737.1|639
1612879800000|2021-02-09 14:10:00|16737.9|16733.9|16744.2|16740.2|16744.2|16740.2|16734.8|16730.8|716
1612880100000|2021-02-09 14:15:00|16741.1|16737.1|16734.8|16730.8|16741.1|16737.1|16731.7|16727.7|917
1612880400000|2021-02-09 14:20:00|16731.7|16727.7|16731.7|16727.7|16734.8|16730.8|16725.4|16721.4|1198
1612880700000|2021-02-09 14:25:00|16728.6|16724.6|16731.7|16727.7|16734.8|16730.8|16725.4|16721.4|1196
1612881000000|2021-02-09 14:30:00|16734.8|16730.8|16744.2|16740.2|16744.2|16740.2|16734.8|16730.8|1066
1612881300000|2021-02-09 14:35:00|16741.1|16737.1|16750.4|16746.4|16750.4|16746.4|16741.1|16737.1|1842
1612881600000|2021-02-09 14:40:00|16753.6|16749.6|16747.3|16743.3|16753.6|16749.6|16747.3|16743.3|1354
1612881900000|2021-02-09 14:45:00|16744.2|16740.2|16747.3|16743.3|16750.4|16746.4|16741.1|16737.1|2718
1612882200000|2021-02-09 14:50:00|16744.2|16740.2|16744.2|16740.2|16750.4|16746.4|16741.1|16737.1|1232
1612882500000|2021-02-09 14:55:00|16747.3|16743.3|16747.3|16743.3|16747.3|16743.3|16741.1|16737.1|1010
1612882800000|2021-02-09 15:00:00|16744.2|16740.2|16756.7|16752.7|16756.7|16752.7|16744.2|16740.2|2694
1612883100000|2021-02-09 15:05:00|16753.6|16749.6|16750.4|16746.4|16759.8|16755.8|16750.4|16746.4|1273
1612883400000|2021-02-09 15:10:00|16747.3|16743.3|16744.2|16740.2|16750.4|16746.4|16744.2|16740.2|933
1612883700000|2021-02-09 15:15:00|16747.3|16743.3|16741.1|16737.1|16747.3|16743.3|16741.1|16737.1|1727
1612884000000|2021-02-09 15:20:00|16737.9|16733.9|16741.1|16737.1|16741.1|16737.1|16737.9|16733.9|659
1612884300000|2021-02-09 15:25:00|16744.2|16740.2|16741.1|16737.1|16744.2|16740.2|16741.1|16737.1|515
1612884600000|2021-02-09 15:30:00|16744.2|16740.2|16750.4|16746.4|16750.4|16746.4|16744.2|16740.2|486
1612884900000|2021-02-09 15:35:00|16747.3|16743.3|16744.2|16740.2|16748.9|16744.9|16744.2|16740.2|502
1612885200000|2021-02-09 15:40:00|16747.3|16743.3|16744.2|16740.2|16747.3|16743.3|16744.2|16740.2|995
1612885500000|2021-02-09 15:45:00|16747.3|16743.3|16750.4|16746.4|16750.4|16746.4|16744.2|16740.2|781
1612885800000|2021-02-09 15:50:00|16747.3|16743.3|16747.3|16743.3|16750.4|16746.4|16747.3|16743.3|622
1612886100000|2021-02-09 15:55:00|16750.4|16746.4|16747.3|16743.3|16753.6|16749.6|16747.3|16743.3|1582
1612886400000|2021-02-09 16:00:00|16744.2|16740.2|16750.4|16746.4|16753.6|16749.6|16744.2|16740.2|1946
1612886700000|2021-02-09 16:05:00|16753.6|16749.6|16750.4|16746.4|16753.6|16749.6|16750.4|16746.4|826
1612887000000|2021-02-09 16:10:00|16753.6|16749.6|16750.4|16746.4|16753.6|16749.6|16750.4|16746.4|762
1612887300000|2021-02-09 16:15:00|16753.6|16749.6|16753.6|16749.6|16753.6|16749.6|16750.4|16746.4|714
1612887600000|2021-02-09 16:20:00|16756.7|16752.7|16753.6|16749.6|16756.7|16752.7|16753.6|16749.6|1003
1612887900000|2021-02-09 16:25:00|16756.7|16752.7|16753.6|16749.6|16756.7|16752.7|16753.6|16749.6|371
1612888200000|2021-02-09 16:30:00|16750.4|16746.4|16747.3|16743.3|16753.6|16749.6|16747.3|16743.3|848
1612888500000|2021-02-09 16:35:00|16748.9|16744.9|16750.4|16746.4|16753.6|16749.6|16748.9|16744.9|628
1612888800000|2021-02-09 16:40:00|16747.3|16743.3|16747.3|16743.3|16750.4|16746.4|16747.3|16743.3|1591
1612889100000|2021-02-09 16:45:00|16744.2|16740.2|16744.2|16740.2|16747.3|16743.3|16744.2|16740.2|618
1612889400000|2021-02-09 16:50:00|16741.1|16737.1|16741.1|16737.1|16744.2|16740.2|16737.9|16733.9|2041
1612889700000|2021-02-09 16:55:00|16744.2|16740.2|16747.3|16743.3|16747.3|16743.3|16741.1|16737.1|930
1612890000000|2021-02-09 17:00:00|16744.2|16740.2|16741.1|16737.1|16747.3|16743.3|16741.1|16737.1|450
1612890300000|2021-02-09 17:05:00|16737.9|16733.9|16741.1|16737.1|16744.2|16740.2|16737.9|16733.9|1047
1612890600000|2021-02-09 17:10:00|16737.9|16733.9|16734.8|16730.8|16741.1|16737.1|16734.8|16730.8|682
1612890900000|2021-02-09 17:15:00|16737.9|16733.9|16734.8|16730.8|16737.9|16733.9|16734.8|16730.8|1201
1612891200000|2021-02-09 17:20:00|16737.9|16733.9|16741.1|16737.1|16744.2|16740.2|16737.9|16733.9|1256
1612891500000|2021-02-09 17:25:00|16744.2|16740.2|16741.1|16737.1|16744.2|16740.2|16737.9|16733.9|359
1612891800000|2021-02-09 17:30:00|16737.9|16733.9|16737.9|16733.9|16741.1|16737.1|16737.9|16733.9|369
1612892100000|2021-02-09 17:35:00|16741.1|16737.1|16737.9|16733.9|16741.1|16737.1|16737.9|16733.9|942
1612892400000|2021-02-09 17:40:00|16734.8|16730.8|16737.9|16733.9|16737.9|16733.9|16734.8|16730.8|205
1612892700000|2021-02-09 17:45:00|16734.8|16730.8|16737.9|16733.9|16737.9|16733.9|16734.8|16730.8|462
1612893000000|2021-02-09 17:50:00|16734.8|16730.8|16734.8|16730.8|16734.8|16730.8|16734.8|16730.8|142
1612893300000|2021-02-09 17:55:00|16737.9|16733.9|16734.8|16730.8|16737.9|16733.9|16734.8|16730.8|291
1612893600000|2021-02-09 18:00:00|16731.7|16727.7|16731.7|16727.7|16731.7|16727.7|16731.7|16727.7|502
1612893900000|2021-02-09 18:05:00|16734.8|16730.8|16731.7|16727.7|16734.8|16730.8|16728.6|16724.6|776
1612894200000|2021-02-09 18:10:00|16728.6|16724.6|16731.7|16727.7|16731.7|16727.7|16728.6|16724.6|584
1612894500000|2021-02-09 18:15:00|16734.8|16730.8|16734.8|16730.8|16734.8|16730.8|16734.8|16730.8|521
1612894800000|2021-02-09 18:20:00|16731.7|16727.7|16734.8|16730.8|16734.8|16730.8|16731.7|16727.7|520
1612895100000|2021-02-09 18:25:00|16737.9|16733.9|16734.8|16730.8|16737.9|16733.9|16734.8|16730.8|477
1612895400000|2021-02-09 18:30:00|16737.9|16733.9|16731.7|16727.7|16737.9|16733.9|16731.7|16727.7|645
1612895700000|2021-02-09 18:35:00|16728.6|16724.6|16731.7|16727.7|16731.7|16727.7|16728.6|16724.6|946
1612896000000|2021-02-09 18:40:00|16728.6|16724.6|16728.6|16724.6|16728.6|16724.6|16728.6|16724.6|406
1612896300000|2021-02-09 18:45:00|16725.4|16721.4|16722.3|16718.3|16728.6|16724.6|16719.2|16715.2|757
1612896600000|2021-02-09 18:50:00|16725.4|16721.4|16722.3|16718.3|16725.4|16721.4|16722.3|16718.3|207
1612896900000|2021-02-09 18:55:00|16719.2|16715.2|16719.2|16715.2|16719.2|16715.2|16719.2|16715.2|350
1612897200000|2021-02-09 19:00:00|16716.1|16712.1|16712.9|16708.9|16716.1|16712.1|16709.8|16705.8|1650
1612897500000|2021-02-09 19:05:00|16709.8|16705.8|16712.9|16708.9|16712.9|16708.9|16709.8|16705.8|800
1612897800000|2021-02-09 19:10:00|16709.8|16705.8|16716.1|16712.1|16716.1|16712.1|16709.8|16705.8|636
1612898100000|2021-02-09 19:15:00|16719.2|16715.2|16716.1|16712.1|16719.2|16715.2|16712.9|16708.9|882
1612898400000|2021-02-09 19:20:00|16712.9|16708.9|16712.9|16708.9|16716.1|16712.1|16709.8|16705.8|1192
1612898700000|2021-02-09 19:25:00|16716.1|16712.1|16712.9|16708.9|16716.1|16712.1|16709.8|16705.8|460
1612899000000|2021-02-09 19:30:00|16709.8|16705.8|16709.8|16705.8|16712.9|16708.9|16706.7|16702.7|913
1612899300000|2021-02-09 19:35:00|16708.3|16704.3|16709.8|16705.8|16709.8|16705.8|16706.7|16702.7|844
1612899600000|2021-02-09 19:40:00|16712.9|16708.9|16712.9|16708.9|16712.9|16708.9|16712.9|16708.9|514
1612899900000|2021-02-09 19:45:00|||||||||367
1612900200000|2021-02-09 19:50:00|16709.8|16705.8|16706.7|16702.7|16709.8|16705.8|16706.7|16702.7|402
1612900500000|2021-02-09 19:55:00|16709.8|16705.8|16712.9|16708.9|16712.9|16708.9|16706.7|16702.7|3588
1612900800000|2021-02-09 20:00:00|16709.8|16705.8|16703.6|16699.6|16709.8|16705.8|16703.6|16699.6|1182
1612901100000|2021-02-09 20:05:00|16700.4|16696.4|16700.4|16696.4|16700.4|16696.4|16694.2|16690.2|856
1612901400000|2021-02-09 20:10:00|16697.3|16693.3|16700.4|16696.4|16703.6|16699.6|16697.3|16693.3|774
1612901700000|2021-02-09 20:15:00|16703.6|16699.6|16703.6|16699.6|16703.6|16699.6|16700.4|16696.4|320
1612902000000|2021-02-09 20:20:00|16706.7|16702.7|16706.7|16702.7|16706.7|16702.7|16703.6|16699.6|868
1612902300000|2021-02-09 20:25:00|16703.6|16699.6|16700.4|16696.4|16706.7|16702.7|16700.4|16696.4|702
1612902600000|2021-02-09 20:30:00|16703.6|16699.6|16700.4|16696.4|16703.6|16699.6|16700.4|16696.4|504
1612902900000|2021-02-09 20:35:00|16697.3|16693.3|16703.6|16699.6|16703.6|16699.6|16697.3|16693.3|1185
1612903200000|2021-02-09 20:40:00|16705.1|16701.1|16703.6|16699.6|16705.1|16701.1|16703.6|16699.6|314
1612903500000|2021-02-09 20:45:00|||||||||605
1612903800000|2021-02-09 20:50:00|16706.7|16702.7|16706.7|16702.7|16709.8|16705.8|16703.6|16699.6|907
1612904100000|2021-02-09 20:55:00|||||||||820
1612904400000|2021-02-09 21:00:00|16709.8|16705.8|16706.7|16702.7|16709.8|16705.8|16706.7|16702.7|636
1612904700000|2021-02-09 21:05:00|16709.8|16705.8|16706.7|16702.7|16709.8|16705.8|16706.7|16702.7|227
1612905000000|2021-02-09 21:10:00|16703.6|16699.6|16706.7|16702.7|16709.8|16705.8|16703.6|16699.6|475
1612905300000|2021-02-09 21:15:00|16709.8|16705.8|16706.7|16702.7|16709.8|16705.8|16706.7|16702.7|494
1612905600000|2021-02-09 21:20:00|16703.6|16699.6|16703.6|16699.6|16703.6|16699.6|16703.6|16699.6|345
1612905900000|2021-02-09 21:25:00|16706.7|16702.7|16703.6|16699.6|16706.7|16702.7|16703.6|16699.6|598
1612906200000|2021-02-09 21:30:00|16706.7|16702.7|16706.7|16702.7|16709.8|16705.8|16706.7|16702.7|842
1612906500000|2021-02-09 21:35:00|16705.1|16701.1|16703.6|16699.6|16705.1|16701.1|16703.6|16699.6|334
1612906800000|2021-02-09 21:40:00|16700.4|16696.4|16703.6|16699.6|16703.6|16699.6|16700.4|16696.4|438
1612907100000|2021-02-09 21:45:00|16706.7|16702.7|16703.6|16699.6|16706.7|16702.7|16703.6|16699.6|980
1612907400000|2021-02-09 21:50:00|16706.7|16702.7|16703.6|16699.6|16706.7|16702.7|16703.6|16699.6|110
1612907700000|2021-02-09 21:55:00|16706.7|16702.7|16708.3|16704.3|16709.8|16705.8|16703.6|16699.6|985
1612911600000|2021-02-09 23:00:00|16709.8|16705.8|16706.7|16702.7|16709.8|16705.8|16703.6|16699.6|501
1612911900000|2021-02-09 23:05:00|16703.6|16699.6|16703.6|16699.6|16703.6|16699.6|16703.6|16699.6|162
1612912200000|2021-02-09 23:10:00|||||||||13
1612912500000|2021-02-09 23:15:00|||||||||5
1612912800000|2021-02-09 23:20:00|16700.4|16696.4|16700.4|16696.4|16703.6|16699.6|16700.4|16696.4|277
1612913100000|2021-02-09 23:25:00|16703.6|16699.6|16700.4|16696.4|16703.6|16699.6|16700.4|16696.4|23
1612913400000|2021-02-09 23:30:00|16703.6|16699.6|16700.4|16696.4|16703.6|16699.6|16700.4|16696.4|115
1612913700000|2021-02-09 23:35:00|16703.6|16699.6|16700.4|16696.4|16703.6|16699.6|16700.4|16696.4|148
1612914000000|2021-02-09 23:40:00|16703.6|16699.6|16700.4|16696.4|16703.6|16699.6|16700.4|16696.4|78
1612914300000|2021-02-09 23:45:00|||||||||137
1612914600000|2021-02-09 23:50:00|16703.6|16699.6|16694.2|16690.2|16703.6|16699.6|16694.2|16690.2|204
1612914900000|2021-02-09 23:55:00|16691.1|16687.1|16694.2|16690.2|16694.2|16690.2|16691.1|16687.1|85
1612915200000|2021-02-10 00:00:00|16697.3|16693.3|16700.4|16696.4|16700.4|16696.4|16697.3|16693.3|63
1612915500000|2021-02-10 00:05:00|16703.6|16699.6|16700.4|16696.4|16703.6|16699.6|16700.4|16696.4|157
1612915800000|2021-02-10 00:10:00|16703.6|16699.6|16697.3|16693.3|16703.6|16699.6|16697.3|16693.3|136
1612916100000|2021-02-10 00:15:00|16700.4|16696.4|16700.4|16696.4|16700.4|16696.4|16697.3|16693.3|82
1612916400000|2021-02-10 00:20:00|16697.3|16693.3|16700.4|16696.4|16700.4|16696.4|16697.3|16693.3|109
1612916700000|2021-02-10 00:25:00|16697.3|16693.3|16697.3|16693.3|16697.3|16693.3|16694.2|16690.2|285
1612917000000|2021-02-10 00:30:00|16695.8|16691.8|16694.2|16690.2|16697.3|16693.3|16694.2|16690.2|80
1612917300000|2021-02-10 00:35:00|16697.3|16693.3|16694.2|16690.2|16697.3|16693.3|16694.2|16690.2|41
1612917600000|2021-02-10 00:40:00|||||||||169
1612917900000|2021-02-10 00:45:00|16697.3|16693.3|16697.3|16693.3|16697.3|16693.3|16697.3|16693.3|28
1612918200000|2021-02-10 00:50:00|||||||||11
1612918500000|2021-02-10 00:55:00|||||||||13
1612918800000|2021-02-10 01:00:00|||||||||14
1612919100000|2021-02-10 01:05:00|||||||||26
1612919400000|2021-02-10 01:10:00|16695.8|16691.8|16697.3|16693.3|16697.3|16693.3|16695.8|16691.8|194
1612919700000|2021-02-10 01:15:00|16694.2|16690.2|16691.1|16687.1|16694.2|16690.2|16687.9|16683.9|386
1612920000000|2021-02-10 01:20:00|16694.2|16690.2|16694.2|16690.2|16694.2|16690.2|16691.1|16687.1|127
1612920300000|2021-02-10 01:25:00|||||||||66
1612920600000|2021-02-10 01:30:00|||||||||20
1612920900000|2021-02-10 01:35:00|16697.3|16693.3|16697.3|16693.3|16697.3|16693.3|16697.3|16693.3|78
1612921200000|2021-02-10 01:40:00|16694.2|16690.2|16697.3|16693.3|16697.3|16693.3|16694.2|16690.2|90
1612921500000|2021-02-10 01:45:00|16694.2|16690.2|16697.3|16693.3|16697.3|16693.3|16694.2|16690.2|118
1612921800000|2021-02-10 01:50:00|16700.4|16696.4|16697.3|16693.3|16700.4|16696.4|16697.3|16693.3|58
1612922100000|2021-02-10 01:55:00|||||||||4
1612922400000|2021-02-10 02:00:00|||||||||63
1612922700000|2021-02-10 02:05:00|16694.2|16690.2|16697.3|16693.3|16697.3|16693.3|16694.2|16690.2|99
1612923000000|2021-02-10 02:10:00|16694.2|16690.2|16697.3|16693.3|16697.3|16693.3|16694.2|16690.2|125
1612923300000|2021-02-10 02:15:00|16695.8|16691.8|16694.2|16690.2|16697.3|16693.3|16694.2|16690.2|40
1612923600000|2021-02-10 02:20:00|16697.3|16693.3|16697.3|16693.3|16697.3|16693.3|16697.3|16693.3|23
1612923900000|2021-02-10 02:25:00|||||||||10
1612924200000|2021-02-10 02:30:00|||||||||19
1612924500000|2021-02-10 02:35:00|16694.2|16690.2|16697.3|16693.3|16697.3|16693.3|16694.2|16690.2|154
1612924800000|2021-02-10 02:40:00|16700.4|16696.4|16700.4|16696.4|16700.4|16696.4|16700.4|16696.4|38
1612925100000|2021-02-10 02:45:00|||||||||12
1612925400000|2021-02-10 02:50:00|16702|16698|16703.6|16699.6|16706.7|16702.7|16700.4|16696.4|452
1612925700000|2021-02-10 02:55:00|16706.7|16702.7|16706.7|16702.7|16706.7|16702.7|16703.6|16699.6|199
1612926000000|2021-02-10 03:00:00|16705.1|16701.1|16703.6|16699.6|16706.7|16702.7|16703.6|16699.6|135
1612926300000|2021-02-10 03:05:00|||||||||8
1612926600000|2021-02-10 03:10:00|16706.7|16702.7|16706.7|16702.7|16706.7|16702.7|16706.7|16702.7|30
1612926900000|2021-02-10 03:15:00|||||||||1
1612927200000|2021-02-10 03:20:00|||||||||3
1612927500000|2021-02-10 03:25:00|16709.8|16705.8|16709.8|16705.8|16709.8|16705.8|16706.7|16702.7|162
1612927800000|2021-02-10 03:30:00|||||||||30
1612928100000|2021-02-10 03:35:00|16712.9|16708.9|16712.9|16708.9|16712.9|16708.9|16712.9|16708.9|50
1612928400000|2021-02-10 03:40:00|||||||||36
1612928700000|2021-02-10 03:45:00|||||||||159
1612929000000|2021-02-10 03:50:00|||||||||22
1612929300000|2021-02-10 03:55:00|16709.8|16705.8|16709.8|16705.8|16709.8|16705.8|16709.8|16705.8|123
1612929600000|2021-02-10 04:00:00|16712.9|16708.9|16709.8|16705.8|16712.9|16708.9|16709.8|16705.8|44
1612929900000|2021-02-10 04:05:00|||||||||50
1612930200000|2021-02-10 04:10:00|||||||||1
1612930500000|2021-02-10 04:15:00|16706.7|16702.7|16706.7|16702.7|16706.7|16702.7|16706.7|16702.7|20
1612930800000|2021-02-10 04:20:00|16703.6|16699.6|16703.6|16699.6|16703.6|16699.6|16703.6|16699.6|10
1612931100000|2021-02-10 04:25:00|16700.4|16696.4|16700.4|16696.4|16703.6|16699.6|16700.4|16696.4|171
1612931400000|2021-02-10 04:30:00|16703.6|16699.6|16703.6|16699.6|16703.6|16699.6|16703.6|16699.6|72
1612931700000|2021-02-10 04:35:00|16700.4|16696.4|16703.6|16699.6|16703.6|16699.6|16700.4|16696.4|118
1612932000000|2021-02-10 04:40:00|16706.7|16702.7|16706.7|16702.7|16706.7|16702.7|16706.7|16702.7|70
1612932600000|2021-02-10 04:50:00|16703.6|16699.6|16703.6|16699.6|16706.7|16702.7|16703.6|16699.6|332
1612932900000|2021-02-10 04:55:00|16706.7|16702.7|16706.7|16702.7|16706.7|16702.7|16706.7|16702.7|7
1612933200000|2021-02-10 05:00:00|16703.6|16699.6|16703.6|16699.6|16706.7|16702.7|16703.6|16699.6|74
1612933500000|2021-02-10 05:05:00|16700.4|16696.4|16703.6|16699.6|16703.6|16699.6|16700.4|16696.4|49
1612933800000|2021-02-10 05:10:00|16706.7|16702.7|16706.7|16702.7|16706.7|16702.7|16706.7|16702.7|10
1612934100000|2021-02-10 05:15:00|16703.6|16699.6|16706.7|16702.7|16706.7|16702.7|16703.6|16699.6|31
1612934400000|2021-02-10 05:20:00|||||||||2
1612934700000|2021-02-10 05:25:00|||||||||9
1612935000000|2021-02-10 05:30:00|||||||||111
1612935300000|2021-02-10 05:35:00|16703.6|16699.6|16706.7|16702.7|16706.7|16702.7|16703.6|16699.6|154
1612935600000|2021-02-10 05:40:00|16703.6|16699.6|16706.7|16702.7|16706.7|16702.7|16703.6|16699.6|71
1612935900000|2021-02-10 05:45:00|16705.1|16701.1|16706.7|16702.7|16706.7|16702.7|16703.6|16699.6|114
1612936200000|2021-02-10 05:50:00|16703.6|16699.6|16703.6|16699.6|16706.7|16702.7|16703.6|16699.6|31
1612936500000|2021-02-10 05:55:00|16706.7|16702.7|16706.7|16702.7|16706.7|16702.7|16706.7|16702.7|13
1612936800000|2021-02-10 06:00:00|16705.1|16701.1|16703.6|16699.6|16705.1|16701.1|16703.6|16699.6|22
1612937100000|2021-02-10 06:05:00|||||||||44
1612937400000|2021-02-10 06:10:00|16700.4|16696.4|16703.6|16699.6|16703.6|16699.6|16700.4|16696.4|151
1612937700000|2021-02-10 06:15:00|16706.7|16702.7|16709.8|16705.8|16709.8|16705.8|16706.7|16702.7|368
1612938000000|2021-02-10 06:20:00|16706.7|16702.7|16706.7|16702.7|16709.8|16705.8|16706.7|16702.7|61
1612938300000|2021-02-10 06:25:00|16708.3|16704.3|16709.8|16705.8|16709.8|16705.8|16708.3|16704.3|25
1612938600000|2021-02-10 06:30:00|16712.9|16708.9|16714.5|16710.5|16716.1|16712.1|16712.9|16708.9|174
1612938900000|2021-02-10 06:35:00|16712.9|16708.9|16714.5|16710.5|16716.1|16712.1|16712.9|16708.9|129
1612939200000|2021-02-10 06:40:00|16716.1|16712.1|16712.9|16708.9|16716.1|16712.1|16712.9|16708.9|75
1612939500000|2021-02-10 06:45:00|||||||||2
1612939800000|2021-02-10 06:50:00|||||||||11
1612940100000|2021-02-10 06:55:00|||||||||16
1612940400000|2021-02-10 07:00:00|16716.1|16712.1|16719.2|16715.2|16719.2|16715.2|16716.1|16712.1|102
1612940700000|2021-02-10 07:05:00|16716.1|16712.1|16712.9|16708.9|16717.6|16713.6|16712.9|16708.9|137
1612941000000|2021-02-10 07:10:00|16716.1|16712.1|16712.9|16708.9|16716.1|16712.1|16712.9|16708.9|66
1612941300000|2021-02-10 07:15:00|16709.8|16705.8|16712.9|16708.9|16716.1|16712.1|16709.8|16705.8|302
1612941600000|2021-02-10 07:20:00|16716.1|16712.1|16712.9|16708.9|16716.1|16712.1|16712.9|16708.9|99
1612941900000|2021-02-10 07:25:00|16709.8|16705.8|16709.8|16705.8|16709.8|16705.8|16706.7|16702.7|215
1612942200000|2021-02-10 07:30:00|16706.7|16702.7|16706.7|16702.7|16709.8|16705.8|16703.6|16699.6|169
1612942500000|2021-02-10 07:35:00|16703.6|16699.6|16700.4|16696.4|16703.6|16699.6|16700.4|16696.4|286
1612942800000|2021-02-10 07:40:00|16703.6|16699.6|16700.4|16696.4|16703.6|16699.6|16700.4|16696.4|253
1612943100000|2021-02-10 07:45:00|16703.6|16699.6|16703.6|16699.6|16703.6|16699.6|16700.4|16696.4|574
1612943400000|2021-02-10 07:50:00|16706.7|16702.7|16706.7|16702.7|16706.7|16702.7|16706.7|16702.7|128
1612943700000|2021-02-10 07:55:00|16709.8|16705.8|16709.8|16705.8|16709.8|16705.8|16709.8|16705.8|51
1612944000000|2021-02-10 08:00:00|16706.7|16702.7|16706.7|16702.7|16709.8|16705.8|16697.3|16693.3|1675
1612944300000|2021-02-10 08:05:00|16703.6|16699.6|16700.4|16696.4|16706.7|16702.7|16700.4|16696.4|281
1612944600000|2021-02-10 08:10:00|16703.6|16699.6|16706.7|16702.7|16712.9|16708.9|16703.6|16699.6|235
1612944900000|2021-02-10 08:15:00|16705.1|16701.1|16706.7|16702.7|16709.8|16705.8|16705.1|16701.1|85
1612945200000|2021-02-10 08:20:00|16709.8|16705.8|16712.9|16708.9|16712.9|16708.9|16709.8|16705.8|769
1612945500000|2021-02-10 08:25:00|16709.8|16705.8|16709.8|16705.8|16712.9|16708.9|16706.7|16702.7|414
1612945800000|2021-02-10 08:30:00|16712.9|16708.9|16716.1|16712.1|16716.1|16712.1|16712.9|16708.9|377
1612946100000|2021-02-10 08:35:00|16712.9|16708.9|16716.1|16712.1|16716.1|16712.1|16712.9|16708.9|184
1612946400000|2021-02-10 08:40:00|16712.9|16708.9|16719.2|16715.2|16719.2|16715.2|16712.9|16708.9|292
1612946700000|2021-02-10 08:45:00|16716.1|16712.1|16716.1|16712.1|16719.2|16715.2|16712.9|16708.9|330
1612947000000|2021-02-10 08:50:00|16712.9|16708.9|16712.9|16708.9|16712.9|16708.9|16712.9|16708.9|202
1612947300000|2021-02-10 08:55:00|16709.8|16705.8|16709.8|16705.8|16712.9|16708.9|16709.8|16705.8|204
1612947600000|2021-02-10 09:00:00|16712.9|16708.9|16706.7|16702.7|16712.9|16708.9|16706.7|16702.7|521
1612947900000|2021-02-10 09:05:00|16703.6|16699.6|16700.4|16696.4|16703.6|16699.6|16700.4|16696.4|135
1612948200000|2021-02-10 09:10:00|16697.3|16693.3|16697.3|16693.3|16700.4|16696.4|16697.3|16693.3|301
1612948500000|2021-02-10 09:15:00|16700.4|16696.4|16700.4|16696.4|16700.4|16696.4|16700.4|16696.4|285
1612948800000|2021-02-10 09:20:00|16703.6|16699.6|16700.4|16696.4|16706.7|16702.7|16700.4|16696.4|812
1612949100000|2021-02-10 09:25:00|16703.6|16699.6|16706.7|16702.7|16706.7|16702.7|16700.4|16696.4|154
1612949400000|2021-02-10 09:30:00|16703.6|16699.6|16703.6|16699.6|16703.6|16699.6|16703.6|16699.6|144
1612949700000|2021-02-10 09:35:00|16700.4|16696.4|16700.4|16696.4|16703.6|16699.6|16700.4|16696.4|238
1612950000000|2021-02-10 09:40:00|16703.6|16699.6|16703.6|16699.6|16703.6|16699.6|16700.4|16696.4|187
1612950300000|2021-02-10 09:45:00|16700.4|16696.4|16700.4|16696.4|16703.6|16699.6|16700.4|16696.4|276
1612950600000|2021-02-10 09:50:00|16697.3|16693.3|16697.3|16693.3|16697.3|16693.3|16694.2|16690.2|252
1612950900000|2021-02-10 09:55:00|16700.4|16696.4|16694.2|16690.2|16700.4|16696.4|16694.2|16690.2|560
1612951200000|2021-02-10 10:00:00|16692.6|16688.6|16694.2|16690.2|16694.2|16690.2|16691.1|16687.1|327
1612951500000|2021-02-10 10:05:00|16691.1|16687.1|16697.3|16693.3|16697.3|16693.3|16691.1|16687.1|342
1612951800000|2021-02-10 10:10:00|16700.4|16696.4|16700.4|16696.4|16700.4|16696.4|16700.4|16696.4|102
1612952100000|2021-02-10 10:15:00|16697.3|16693.3|16697.3|16693.3|16697.3|16693.3|16697.3|16693.3|117
1612952400000|2021-02-10 10:20:00|16700.4|16696.4|16700.4|16696.4|16700.4|16696.4|16697.3|16693.3|252
1612952700000|2021-02-10 10:25:00|16697.3|16693.3|16700.4|16696.4|16700.4|16696.4|16697.3|16693.3|79
1612953000000|2021-02-10 10:30:00|16703.6|16699.6|16703.6|16699.6|16703.6|16699.6|16703.6|16699.6|259
1612953300000|2021-02-10 10:35:00|16706.7|16702.7|16703.6|16699.6|16706.7|16702.7|16703.6|16699.6|202
1612953600000|2021-02-10 10:40:00|||||||||144
1612953900000|2021-02-10 10:45:00|16700.4|16696.4|16697.3|16693.3|16700.4|16696.4|16697.3|16693.3|464
1612954200000|2021-02-10 10:50:00|16700.4|16696.4|16700.4|16696.4|16700.4|16696.4|16697.3|16693.3|431
1612954500000|2021-02-10 10:55:00|16697.3|16693.3|16700.4|16696.4|16700.4|16696.4|16697.3|16693.3|158
1612954800000|2021-02-10 11:00:00|16697.3|16693.3|16697.3|16693.3|16700.4|16696.4|16697.3|16693.3|246
1612955100000|2021-02-10 11:05:00|16694.2|16690.2|16697.3|16693.3|16697.3|16693.3|16694.2|16690.2|200
1612955400000|2021-02-10 11:10:00|16700.4|16696.4|16697.3|16693.3|16700.4|16696.4|16697.3|16693.3|221
1612955700000|2021-02-10 11:15:00|16700.4|16696.4|16700.4|16696.4|16700.4|16696.4|16697.3|16693.3|165
1612956000000|2021-02-10 11:20:00|||||||||9
1612956300000|2021-02-10 11:25:00|16697.3|16693.3|16697.3|16693.3|16700.4|16696.4|16694.2|16690.2|354
1612956600000|2021-02-10 11:30:00|16694.2|16690.2|16691.1|16687.1|16694.2|16690.2|16691.1|16687.1|475
1612956900000|2021-02-10 11:35:00|16692.6|16688.6|16691.1|16687.1|16692.6|16688.6|16691.1|16687.1|95
1612957200000|2021-02-10 11:40:00|16694.2|16690.2|16694.2|16690.2|16694.2|16690.2|16691.1|16687.1|244
1612957500000|2021-02-10 11:45:00|||||||||117
1612957800000|2021-02-10 11:50:00|16691.1|16687.1|16681.7|16677.7|16691.1|16687.1|16681.7|16677.7|507
1612958100000|2021-02-10 11:55:00|16683.3|16679.3|16681.7|16677.7|16684.8|16680.8|16681.7|16677.7|159
1612958400000|2021-02-10 12:00:00|16684.8|16680.8|16684.8|16680.8|16684.8|16680.8|16681.7|16677.7|232
1612958700000|2021-02-10 12:05:00|16687.9|16683.9|16687.9|16683.9|16691.1|16687.1|16687.9|16683.9|249
1612959000000|2021-02-10 12:10:00|16691.1|16687.1|16691.1|16687.1|16691.1|16687.1|16687.9|16683.9|211
1612959300000|2021-02-10 12:15:00|16687.9|16683.9|16687.9|16683.9|16687.9|16683.9|16687.9|16683.9|146
1612959600000|2021-02-10 12:20:00|16691.1|16687.1|16689.5|16685.5|16691.1|16687.1|16687.9|16683.9|267
1612959900000|2021-02-10 12:25:00|16687.9|16683.9|16681.7|16677.7|16691.1|16687.1|16681.7|16677.7|457
1612960200000|2021-02-10 12:30:00|16684.8|16680.8|16678.6|16674.6|16684.8|16680.8|16678.6|16674.6|318
1612960500000|2021-02-10 12:35:00|16681.7|16677.7|16675.4|16671.4|16681.7|16677.7|16672.3|16668.3|722
1612960800000|2021-02-10 12:40:00|16678.6|16674.6|16675.4|16671.4|16678.6|16674.6|16675.4|16671.4|543
1612961100000|2021-02-10 12:45:00|16678.6|16674.6|16675.4|16671.4|16678.6|16674.6|16675.4|16671.4|411
1612961400000|2021-02-10 12:50:00|16678.6|16674.6|16675.4|16671.4|16678.6|16674.6|16672.3|16668.3|1084
1612961700000|2021-02-10 12:55:00|16677|16673|16675.4|16671.4|16678.6|16674.6|16672.3|16668.3|1223
1612962000000|2021-02-10 13:00:00|||||||||206
1612962300000|2021-02-10 13:05:00|16672.3|16668.3|16672.3|16668.3|16675.4|16671.4|16672.3|16668.3|400
1612962600000|2021-02-10 13:10:00|16675.4|16671.4|16675.4|16671.4|16675.4|16671.4|16672.3|16668.3|978
1612962900000|2021-02-10 13:15:00|16672.3|16668.3|16675.4|16671.4|16678.6|16674.6|16672.3|16668.3|848
1612963200000|2021-02-10 13:20:00|16672.3|16668.3|16678.6|16674.6|16681.7|16677.7|16666.1|16662.1|1234
1612963500000|2021-02-10 13:25:00|16681.7|16677.7|16673.9|16669.9|16681.7|16677.7|16672.3|16668.3|1240
1612963800000|2021-02-10 13:30:00|16675.4|16671.4|16719.2|16715.2|16731.7|16727.7|16675.4|16671.4|7701
1612964100000|2021-02-10 13:35:00|16716.1|16712.1|16728.6|16724.6|16728.6|16724.6|16712.9|16708.9|3657
1612964400000|2021-02-10 13:40:00|16731.7|16727.7|16734.8|16730.8|16750.4|16746.4|16731.7|16727.7|4326
1612964700000|2021-02-10 13:45:00|16737.9|16733.9|16744.2|16740.2|16753.6|16749.6|16734.8|16730.8|3809
1612965000000|2021-02-10 13:50:00|16741.1|16737.1|16750.4|16746.4|16753.6|16749.6|16741.1|16737.1|2863
1612965300000|2021-02-10 13:55:00|16747.3|16743.3|16753.6|16749.6|16753.6|16749.6|16744.2|16740.2|1430
1612965600000|2021-02-10 14:00:00|16750.4|16746.4|16756.7|16752.7|16759.8|16755.8|16747.3|16743.3|3239
1612965900000|2021-02-10 14:05:00|16759.8|16755.8|16766.1|16762.1|16769.2|16765.2|16756.7|16752.7|2814
1612966200000|2021-02-10 14:10:00|16762.9|16758.9|16753.6|16749.6|16766.1|16762.1|16750.4|16746.4|1968
1612966500000|2021-02-10 14:15:00|16756.7|16752.7|16753.6|16749.6|16759.8|16755.8|16750.4|16746.4|1317
1612966800000|2021-02-10 14:20:00|16750.4|16746.4|16734.8|16730.8|16753.6|16749.6|16734.8|16730.8|3218
1612967100000|2021-02-10 14:25:00|16737.9|16733.9|16737.9|16733.9|16737.9|16733.9|16734.8|16730.8|1398
1612967400000|2021-02-10 14:30:00|16741.1|16737.1|16737.9|16733.9|16744.2|16740.2|16734.8|16730.8|2316
1612967700000|2021-02-10 14:35:00|16741.1|16737.1|16734.8|16730.8|16741.1|16737.1|16731.7|16727.7|1809
1612968000000|2021-02-10 14:40:00|16731.7|16727.7|16747.3|16743.3|16747.3|16743.3|16731.7|16727.7|615
1612968300000|2021-02-10 14:45:00|16745.8|16741.8|16747.3|16743.3|16750.4|16746.4|16741.1|16737.1|1368
1612968600000|2021-02-10 14:50:00|16750.4|16746.4|16750.4|16746.4|16753.6|16749.6|16747.3|16743.3|2170
1612968900000|2021-02-10 14:55:00|16747.3|16743.3|16747.3|16743.3|16750.4|16746.4|16741.1|16737.1|1487
1612969200000|2021-02-10 15:00:00|16748.9|16744.9|16747.3|16743.3|16750.4|16746.4|16744.2|16740.2|1567
1612969500000|2021-02-10 15:05:00|16745.8|16741.8|16747.3|16743.3|16750.4|16746.4|16744.2|16740.2|387
1612969800000|2021-02-10 15:10:00|16744.2|16740.2|16750.4|16746.4|16750.4|16746.4|16741.1|16737.1|587
1612970100000|2021-02-10 15:15:00|16753.6|16749.6|16753.6|16749.6|16756.7|16752.7|16750.4|16746.4|1793
1612970400000|2021-02-10 15:20:00|16756.7|16752.7|16759.8|16755.8|16762.9|16758.9|16750.4|16746.4|2573
1612970700000|2021-02-10 15:25:00|16756.7|16752.7|16762.9|16758.9|16766.1|16762.1|16756.7|16752.7|3345
1612971000000|2021-02-10 15:30:00|16759.8|16755.8|16753.6|16749.6|16759.8|16755.8|16753.6|16749.6|5065
1612971300000|2021-02-10 15:35:00|16756.7|16752.7|16756.7|16752.7|16756.7|16752.7|16744.2|16740.2|2387
1612971600000|2021-02-10 15:40:00|16759.8|16755.8|16759.8|16755.8|16762.9|16758.9|16753.6|16749.6|1682
1612971900000|2021-02-10 15:45:00|16756.7|16752.7|16750.4|16746.4|16762.9|16758.9|16750.4|16746.4|2406
1612972200000|2021-02-10 15:50:00|16747.3|16743.3|16737.9|16733.9|16750.4|16746.4|16737.9|16733.9|1996
1612972500000|2021-02-10 15:55:00|16741.1|16737.1|16741.1|16737.1|16741.1|16737.1|16737.9|16733.9|631
1612972800000|2021-02-10 16:00:00|16744.2|16740.2|16741.1|16737.1|16744.2|16740.2|16737.9|16733.9|1105
1612973100000|2021-02-10 16:05:00|16737.9|16733.9|16737.9|16733.9|16744.2|16740.2|16734.8|16730.8|1438
1612973400000|2021-02-10 16:10:00|16734.8|16730.8|16731.7|16727.7|16734.8|16730.8|16731.7|16727.7|1248
1612973700000|2021-02-10 16:15:00|16734.8|16730.8|16737.9|16733.9|16737.9|16733.9|16731.7|16727.7|1576
1612974000000|2021-02-10 16:20:00|||||||||314
1612974300000|2021-02-10 16:25:00|16734.8|16730.8|16741.1|16737.1|16741.1|16737.1|16734.8|16730.8|441
1612974600000|2021-02-10 16:30:00|16737.9|16733.9|16737.9|16733.9|16741.1|16737.1|16734.8|16730.8|957
1612974900000|2021-02-10 16:35:00|||||||||493
1612975200000|2021-02-10 16:40:00|16741.1|16737.1|16734.8|16730.8|16741.1|16737.1|16734.8|16730.8|451
1612975500000|2021-02-10 16:45:00|16737.9|16733.9|16731.7|16727.7|16737.9|16733.9|16731.7|16727.7|883
1612975800000|2021-02-10 16:50:00|16728.6|16724.6|16728.6|16724.6|16731.7|16727.7|16728.6|16724.6|1184
1612976100000|2021-02-10 16:55:00|16725.4|16721.4|16731.7|16727.7|16731.7|16727.7|16725.4|16721.4|1224
1612976400000|2021-02-10 17:00:00|16734.8|16730.8|16737.9|16733.9|16737.9|16733.9|16731.7|16727.7|1869
1612976700000|2021-02-10 17:05:00|16741.1|16737.1|16744.2|16740.2|16744.2|16740.2|16737.9|16733.9|1268
1612977000000|2021-02-10 17:10:00|16741.1|16737.1|16744.2|16740.2|16744.2|16740.2|16741.1|16737.1|430
1612977300000|2021-02-10 17:15:00|16741.1|16737.1|16744.2|16740.2|16744.2|16740.2|16741.1|16737.1|571
1612977600000|2021-02-10 17:20:00|16745.8|16741.8|16747.3|16743.3|16750.4|16746.4|16744.2|16740.2|1164
1612977900000|2021-02-10 17:25:00|16750.4|16746.4|16741.1|16737.1|16750.4|16746.4|16737.9|16733.9|805
1612978200000|2021-02-10 17:30:00|16744.2|16740.2|16750.4|16746.4|16750.4|16746.4|16744.2|16740.2|437
1612978500000|2021-02-10 17:35:00|16747.3|16743.3|16744.2|16740.2|16750.4|16746.4|16744.2|16740.2|1592
1612978800000|2021-02-10 17:40:00|16741.1|16737.1|16741.1|16737.1|16742.6|16738.6|16741.1|16737.1|464
1612979100000|2021-02-10 17:45:00|16744.2|16740.2|16741.1|16737.1|16744.2|16740.2|16741.1|16737.1|1492
1612979400000|2021-02-10 17:50:00|16744.2|16740.2|16741.1|16737.1|16744.2|16740.2|16741.1|16737.1|1660
1612979700000|2021-02-10 17:55:00|16737.9|16733.9|16741.1|16737.1|16741.1|16737.1|16737.9|16733.9|895
1612980000000|2021-02-10 18:00:00|16737.9|16733.9|16741.1|16737.1|16744.2|16740.2|16731.7|16727.7|1808
1612980300000|2021-02-10 18:05:00|16737.9|16733.9|16737.9|16733.9|16744.2|16740.2|16737.9|16733.9|2242
1612980600000|2021-02-10 18:10:00|16734.8|16730.8|16737.9|16733.9|16737.9|16733.9|16734.8|16730.8|1434
1612980900000|2021-02-10 18:15:00|16734.8|16730.8|16744.2|16740.2|16744.2|16740.2|16734.8|16730.8|1237
1612981200000|2021-02-10 18:20:00|16741.1|16737.1|16744.2|16740.2|16744.2|16740.2|16741.1|16737.1|361
1612981500000|2021-02-10 18:25:00|16747.3|16743.3|16737.9|16733.9|16747.3|16743.3|16737.9|16733.9|520
1612981800000|2021-02-10 18:30:00|16741.1|16737.1|16744.2|16740.2|16744.2|16740.2|16737.9|16733.9|444
1612982100000|2021-02-10 18:35:00|||||||||637
1612982400000|2021-02-10 18:40:00|16747.3|16743.3|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|1034
1612982700000|2021-02-10 18:45:00|16750.4|16746.4|16747.3|16743.3|16750.4|16746.4|16747.3|16743.3|696
1612983000000|2021-02-10 18:50:00|16750.4|16746.4|16747.3|16743.3|16750.4|16746.4|16747.3|16743.3|886
1612983300000|2021-02-10 18:55:00|16750.4|16746.4|16747.3|16743.3|16750.4|16746.4|16747.3|16743.3|503
1612983600000|2021-02-10 19:00:00|16744.2|16740.2|16741.1|16737.1|16744.2|16740.2|16741.1|16737.1|1686
1612983900000|2021-02-10 19:05:00|16744.2|16740.2|16744.2|16740.2|16744.2|16740.2|16741.1|16737.1|365
1612984200000|2021-02-10 19:10:00|16747.3|16743.3|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|878
1612984500000|2021-02-10 19:15:00|16750.4|16746.4|16750.4|16746.4|16750.4|16746.4|16747.3|16743.3|429
1612984800000|2021-02-10 19:20:00|16753.6|16749.6|16753.6|16749.6|16756.7|16752.7|16750.4|16746.4|1160
1612985100000|2021-02-10 19:25:00|16750.4|16746.4|16744.2|16740.2|16750.4|16746.4|16744.2|16740.2|1309
1612985400000|2021-02-10 19:30:00|16747.3|16743.3|16753.6|16749.6|16753.6|16749.6|16747.3|16743.3|508
1612985700000|2021-02-10 19:35:00|16756.7|16752.7|16753.6|16749.6|16756.7|16752.7|16753.6|16749.6|1902
1612986000000|2021-02-10 19:40:00|16750.4|16746.4|16753.6|16749.6|16756.7|16752.7|16750.4|16746.4|1035
1612986300000|2021-02-10 19:45:00|16750.4|16746.4|16750.4|16746.4|16750.4|16746.4|16750.4|16746.4|1107
1612986600000|2021-02-10 19:50:00|16753.6|16749.6|16756.7|16752.7|16756.7|16752.7|16750.4|16746.4|1419
1612986900000|2021-02-10 19:55:00|16753.6|16749.6|16756.7|16752.7|16756.7|16752.7|16753.6|16749.6|1163
1612987200000|2021-02-10 20:00:00|16753.6|16749.6|16753.6|16749.6|16753.6|16749.6|16750.4|16746.4|1160
1612987500000|2021-02-10 20:05:00|||||||||207
1612987800000|2021-02-10 20:10:00|16750.4|16746.4|16753.6|16749.6|16753.6|16749.6|16750.4|16746.4|646
1612988100000|2021-02-10 20:15:00|||||||||450
1612988400000|2021-02-10 20:20:00|16756.7|16752.7|16759.8|16755.8|16759.8|16755.8|16756.7|16752.7|1343
1612988700000|2021-02-10 20:25:00|16762.9|16758.9|16762.9|16758.9|16762.9|16758.9|16762.9|16758.9|921
1612989000000|2021-02-10 20:30:00|16766.1|16762.1|16762.9|16758.9|16766.1|16762.1|16762.9|16758.9|160
1612989300000|2021-02-10 20:35:00|16759.8|16755.8|16766.1|16762.1|16766.1|16762.1|16759.8|16755.8|972
1612989600000|2021-02-10 20:40:00|16769.2|16765.2|16762.9|16758.9|16769.2|16765.2|16762.9|16758.9|1419
1612989900000|2021-02-10 20:45:00|16766.1|16762.1|16766.1|16762.1|16766.1|16762.1|16759.8|16755.8|825
1612990200000|2021-02-10 20:50:00|16762.9|16758.9|16769.2|16765.2|16769.2|16765.2|16762.9|16758.9|455
1612990500000|2021-02-10 20:55:00|16766.1|16762.1|16769.2|16765.2|16769.2|16765.2|16766.1|16762.1|2060
1612990800000|2021-02-10 21:00:00|16772.3|16768.3|16772.3|16768.3|16775.4|16771.4|16769.2|16765.2|1821
1612991100000|2021-02-10 21:05:00|16775.4|16771.4|16775.4|16771.4|16775.4|16771.4|16775.4|16771.4|228
1612991400000|2021-02-10 21:10:00|16772.3|16768.3|16772.3|16768.3|16772.3|16768.3|16772.3|16768.3|501
1612991700000|2021-02-10 21:15:00|16775.4|16771.4|16772.3|16768.3|16775.4|16771.4|16772.3|16768.3|262
1612992000000|2021-02-10 21:20:00|16769.2|16765.2|16778.6|16774.6|16778.6|16774.6|16769.2|16765.2|1097
1612992300000|2021-02-10 21:25:00|16775.4|16771.4|16775.4|16771.4|16778.6|16774.6|16775.4|16771.4|1415
1612992600000|2021-02-10 21:30:00|16778.6|16774.6|16775.4|16771.4|16778.6|16774.6|16775.4|16771.4|238
1612992900000|2021-02-10 21:35:00|16778.6|16774.6|16775.4|16771.4|16778.6|16774.6|16775.4|16771.4|642
1612993200000|2021-02-10 21:40:00|16778.6|16774.6|16778.6|16774.6|16778.6|16774.6|16778.6|16774.6|1356
1612993500000|2021-02-10 21:45:00|16775.4|16771.4|16775.4|16771.4|16775.4|16771.4|16775.4|16771.4|1497
1612993800000|2021-02-10 21:50:00|16778.6|16774.6|16775.4|16771.4|16778.6|16774.6|16775.4|16771.4|583
1612994100000|2021-02-10 21:55:00|16777|16773|16778.6|16774.6|16778.6|16774.6|16775.4|16771.4|982
1612998000000|2021-02-10 23:00:00|16772.3|16768.3|16775.4|16771.4|16775.4|16771.4|16772.3|16768.3|240
1612998300000|2021-02-10 23:05:00|16773.9|16769.9|16775.4|16771.4|16778.6|16774.6|16772.3|16768.3|285
1612998600000|2021-02-10 23:10:00|16772.3|16768.3|16772.3|16768.3|16772.3|16768.3|16772.3|16768.3|122
1612998900000|2021-02-10 23:15:00|16773.9|16769.9|16769.2|16765.2|16775.4|16771.4|16769.2|16765.2|95
1612999200000|2021-02-10 23:20:00|16766.1|16762.1|16762.9|16758.9|16766.1|16762.1|16762.9|16758.9|484
1612999500000|2021-02-10 23:25:00|||||||||312
1612999800000|2021-02-10 23:30:00|||||||||68
1613000100000|2021-02-10 23:35:00|16761.4|16757.4|16762.9|16758.9|16762.9|16758.9|16759.8|16755.8|72
1613000400000|2021-02-10 23:40:00|||||||||65
1613000700000|2021-02-10 23:45:00|16766.1|16762.1|16766.1|16762.1|16766.1|16762.1|16766.1|16762.1|52
1613001000000|2021-02-10 23:50:00|16764.5|16760.5|16766.1|16762.1|16766.1|16762.1|16762.9|16758.9|93
1613001300000|2021-02-10 23:55:00|16762.9|16758.9|16762.9|16758.9|16766.1|16762.1|16762.9|16758.9|65
1613001600000|2021-02-11 00:00:00|||||||||33
1613001900000|2021-02-11 00:05:00|16759.8|16755.8|16762.9|16758.9|16762.9|16758.9|16759.8|16755.8|100
1613002200000|2021-02-11 00:10:00|16766.1|16762.1|16766.1|16762.1|16766.1|16762.1|16762.9|16758.9|95
1613002500000|2021-02-11 00:15:00|16769.2|16765.2|16769.2|16765.2|16769.2|16765.2|16769.2|16765.2|237
1613002800000|2021-02-11 00:20:00|||||||||12
1613003100000|2021-02-11 00:25:00|16772.3|16768.3|16772.3|16768.3|16772.3|16768.3|16772.3|16768.3|40
1613003400000|2021-02-11 00:30:00|16775.4|16771.4|16775.4|16771.4|16775.4|16771.4|16775.4|16771.4|27
1613003700000|2021-02-11 00:35:00|16772.3|16768.3|16772.3|16768.3|16773.9|16769.9|16772.3|16768.3|138
1613004000000|2021-02-11 00:40:00|||||||||16
1613004300000|2021-02-11 00:45:00|16775.4|16771.4|16772.3|16768.3|16775.4|16771.4|16772.3|16768.3|61
1613004600000|2021-02-11 00:50:00|||||||||29
1613004900000|2021-02-11 00:55:00|||||||||29
1613005200000|2021-02-11 01:00:00|||||||||52
1613005500000|2021-02-11 01:05:00|||||||||28
1613005800000|2021-02-11 01:10:00|16775.4|16771.4|16775.4|16771.4|16775.4|16771.4|16772.3|16768.3|30
1613006100000|2021-02-11 01:15:00|||||||||24
1613006400000|2021-02-11 01:20:00|16772.3|16768.3|16772.3|16768.3|16772.3|16768.3|16772.3|16768.3|153
1613006700000|2021-02-11 01:25:00|||||||||6
1613007000000|2021-02-11 01:30:00|16773.9|16769.9|16775.4|16771.4|16775.4|16771.4|16772.3|16768.3|44
1613007300000|2021-02-11 01:35:00|16772.3|16768.3|16772.3|16768.3|16772.3|16768.3|16772.3|16768.3|119
1613007600000|2021-02-11 01:40:00|16775.4|16771.4|16772.3|16768.3|16775.4|16771.4|16772.3|16768.3|56
1613007900000|2021-02-11 01:45:00|16773.9|16769.9|16775.4|16771.4|16775.4|16771.4|16772.3|16768.3|24
1613008200000|2021-02-11 01:50:00|||||||||1
1613008500000|2021-02-11 01:55:00|16772.3|16768.3|16775.4|16771.4|16775.4|16771.4|16772.3|16768.3|49
1613008800000|2021-02-11 02:00:00|16772.3|16768.3|16772.3|16768.3|16773.9|16769.9|16772.3|16768.3|33
1613009100000|2021-02-11 02:05:00|||||||||22
1613009400000|2021-02-11 02:10:00|||||||||3
1613009700000|2021-02-11 02:15:00|||||||||3
1613010000000|2021-02-11 02:20:00|16775.4|16771.4|16775.4|16771.4|16775.4|16771.4|16775.4|16771.4|195
1613010300000|2021-02-11 02:25:00|||||||||164
1613010600000|2021-02-11 02:30:00|||||||||89
1613010900000|2021-02-11 02:35:00|||||||||50
1613011200000|2021-02-11 02:40:00|||||||||109
1613011500000|2021-02-11 02:45:00|||||||||10
1613011800000|2021-02-11 02:50:00|||||||||39
1613012100000|2021-02-11 02:55:00|16778.6|16774.6|16777|16773|16778.6|16774.6|16775.4|16771.4|173
1613012400000|2021-02-11 03:00:00|16778.6|16774.6|16775.4|16771.4|16778.6|16774.6|16775.4|16771.4|37
1613012700000|2021-02-11 03:05:00|||||||||55
1613013000000|2021-02-11 03:10:00|16778.6|16774.6|16778.6|16774.6|16778.6|16774.6|16775.4|16771.4|152
1613013300000|2021-02-11 03:15:00|16775.4|16771.4|16775.4|16771.4|16775.4|16771.4|16775.4|16771.4|144
1613013600000|2021-02-11 03:20:00|||||||||49
1613013900000|2021-02-11 03:25:00|||||||||168
1613014200000|2021-02-11 03:30:00|16773.9|16769.9|16772.3|16768.3|16773.9|16769.9|16772.3|16768.3|53
1613014500000|2021-02-11 03:35:00|16770.8|16766.8|16769.2|16765.2|16772.3|16768.3|16769.2|16765.2|151
1613014800000|2021-02-11 03:40:00|||||||||47
1613015100000|2021-02-11 03:45:00|16766.1|16762.1|16766.1|16762.1|16766.1|16762.1|16766.1|16762.1|50
1613015400000|2021-02-11 03:50:00|||||||||33
1613015700000|2021-02-11 03:55:00|||||||||45
1613016000000|2021-02-11 04:00:00|||||||||34
1613016300000|2021-02-11 04:05:00|||||||||41
1613016600000|2021-02-11 04:10:00|||||||||79
1613016900000|2021-02-11 04:15:00|16769.2|16765.2|16769.2|16765.2|16769.2|16765.2|16769.2|16765.2|90
1613017200000|2021-02-11 04:20:00|16766.1|16762.1|16766.1|16762.1|16766.1|16762.1|16766.1|16762.1|50
1613017500000|2021-02-11 04:25:00|||||||||43
1613017800000|2021-02-11 04:30:00|16769.2|16765.2|16769.2|16765.2|16769.2|16765.2|16769.2|16765.2|139
1613018100000|2021-02-11 04:35:00|||||||||57
1613018400000|2021-02-11 04:40:00|16772.3|16768.3|16772.3|16768.3|16772.3|16768.3|16769.2|16765.2|560
1613018700000|2021-02-11 04:45:00|||||||||21
1613019000000|2021-02-11 04:50:00|||||||||59
1613019300000|2021-02-11 04:55:00|16769.2|16765.2|16772.3|16768.3|16772.3|16768.3|16769.2|16765.2|226
1613019600000|2021-02-11 05:00:00|16769.2|16765.2|16772.3|16768.3|16772.3|16768.3|16769.2|16765.2|96
1613019900000|2021-02-11 05:05:00|16769.2|16765.2|16766.1|16762.1|16769.2|16765.2|16766.1|16762.1|111
1613020200000|2021-02-11 05:10:00|16769.2|16765.2|16767.6|16763.6|16769.2|16765.2|16766.1|16762.1|54
1613020500000|2021-02-11 05:15:00|16769.2|16765.2|16766.1|16762.1|16769.2|16765.2|16766.1|16762.1|24
1613020800000|2021-02-11 05:20:00|16769.2|16765.2|16766.1|16762.1|16769.2|16765.2|16766.1|16762.1|73
1613021100000|2021-02-11 05:25:00|16769.2|16765.2|16769.2|16765.2|16769.2|16765.2|16766.1|16762.1|92
1613021400000|2021-02-11 05:30:00|16766.1|16762.1|16766.1|16762.1|16769.2|16765.2|16766.1|16762.1|49
1613021700000|2021-02-11 05:35:00|||||||||32
1613022000000|2021-02-11 05:40:00|||||||||67
1613022300000|2021-02-11 05:45:00|||||||||22
1613022600000|2021-02-11 05:50:00|||||||||49
1613022900000|2021-02-11 05:55:00|16769.2|16765.2|16769.2|16765.2|16769.2|16765.2|16769.2|16765.2|44
1613023200000|2021-02-11 06:00:00|16766.1|16762.1|16767.6|16763.6|16769.2|16765.2|16766.1|16762.1|73
1613023500000|2021-02-11 06:05:00|16766.1|16762.1|16766.1|16762.1|16769.2|16765.2|16766.1|16762.1|51
1613023800000|2021-02-11 06:10:00|||||||||66
1613024100000|2021-02-11 06:15:00|||||||||86
1613024400000|2021-02-11 06:20:00|16762.9|16758.9|16766.1|16762.1|16766.1|16762.1|16762.9|16758.9|79
1613024700000|2021-02-11 06:25:00|16762.9|16758.9|16762.9|16758.9|16766.1|16762.1|16762.9|16758.9|61
1613025000000|2021-02-11 06:30:00|||||||||87
1613025300000|2021-02-11 06:35:00|16766.1|16762.1|16762.9|16758.9|16766.1|16762.1|16762.9|16758.9|33
1613025600000|2021-02-11 06:40:00|||||||||166
1613025900000|2021-02-11 06:45:00|||||||||42
1613026200000|2021-02-11 06:50:00|16761.4|16757.4|16762.9|16758.9|16762.9|16758.9|16761.4|16757.4|246
1613026500000|2021-02-11 06:55:00|16761.4|16757.4|16762.9|16758.9|16762.9|16758.9|16759.8|16755.8|210
1613026800000|2021-02-11 07:00:00|16759.8|16755.8|16762.9|16758.9|16762.9|16758.9|16759.8|16755.8|154
1613027100000|2021-02-11 07:05:00|16766.1|16762.1|16766.1|16762.1|16766.1|16762.1|16766.1|16762.1|117
1613027400000|2021-02-11 07:10:00|||||||||21
1613027700000|2021-02-11 07:15:00|16769.2|16765.2|16762.9|16758.9|16769.2|16765.2|16762.9|16758.9|83
1613028000000|2021-02-11 07:20:00|16766.1|16762.1|16766.1|16762.1|16766.1|16762.1|16762.9|16758.9|170
1613028300000|2021-02-11 07:25:00|16769.2|16765.2|16772.3|16768.3|16772.3|16768.3|16769.2|16765.2|335
1613028600000|2021-02-11 07:30:00|||||||||28
1613028900000|2021-02-11 07:35:00|16766.1|16762.1|16766.1|16762.1|16766.1|16762.1|16766.1|16762.1|266
1613029200000|2021-02-11 07:40:00|16762.9|16758.9|16762.9|16758.9|16762.9|16758.9|16762.9|16758.9|68
1613029500000|2021-02-11 07:45:00|||||||||119
1613029800000|2021-02-11 07:50:00|16766.1|16762.1|16762.9|16758.9|16766.1|16762.1|16762.9|16758.9|31
1613030100000|2021-02-11 07:55:00|16766.1|16762.1|16769.2|16765.2|16769.2|16765.2|16762.9|16758.9|178
1613030400000|2021-02-11 08:00:00|16772.3|16768.3|16787.9|16783.9|16787.9|16783.9|16772.3|16768.3|1091
1613030700000|2021-02-11 08:05:00|16786.4|16782.4|16784.8|16780.8|16787.9|16783.9|16781.7|16777.7|657
1613031000000|2021-02-11 08:10:00|16787.9|16783.9|16787.9|16783.9|16787.9|16783.9|16784.8|16780.8|321
1613031300000|2021-02-11 08:15:00|16784.8|16780.8|16787.9|16783.9|16787.9|16783.9|16784.8|16780.8|385
1613031600000|2021-02-11 08:20:00|16791.1|16787.1|16797.3|16793.3|16803.6|16799.6|16791.1|16787.1|972
1613031900000|2021-02-11 08:25:00|16794.2|16790.2|16794.2|16790.2|16797.3|16793.3|16791.1|16787.1|578
1613032200000|2021-02-11 08:30:00|16791.1|16787.1|16794.2|16790.2|16794.2|16790.2|16791.1|16787.1|445
1613032500000|2021-02-11 08:35:00|16797.3|16793.3|16797.3|16793.3|16800.4|16796.4|16794.2|16790.2|539
1613032800000|2021-02-11 08:40:00|16794.2|16790.2|16787.9|16783.9|16797.3|16793.3|16787.9|16783.9|465
1613033100000|2021-02-11 08:45:00|16791.1|16787.1|16784.8|16780.8|16791.1|16787.1|16781.7|16777.7|917
1613033400000|2021-02-11 08:50:00|16781.7|16777.7|16778.6|16774.6|16781.7|16777.7|16775.4|16771.4|564
1613033700000|2021-02-11 08:55:00|16781.7|16777.7|16781.7|16777.7|16781.7|16777.7|16775.4|16771.4|481
1613034000000|2021-02-11 09:00:00|16778.6|16774.6|16781.7|16777.7|16784.8|16780.8|16778.6|16774.6|235
1613034300000|2021-02-11 09:05:00|16784.8|16780.8|16784.8|16780.8|16784.8|16780.8|16781.7|16777.7|119
1613034600000|2021-02-11 09:10:00|16787.9|16783.9|16784.8|16780.8|16787.9|16783.9|16784.8|16780.8|251
1613034900000|2021-02-11 09:15:00|16787.9|16783.9|16794.2|16790.2|16797.3|16793.3|16784.8|16780.8|1210
1613035200000|2021-02-11 09:20:00|16791.1|16787.1|16787.9|16783.9|16794.2|16790.2|16787.9|16783.9|601
1613035500000|2021-02-11 09:25:00|16791.1|16787.1|16794.2|16790.2|16797.3|16793.3|16791.1|16787.1|149
1613035800000|2021-02-11 09:30:00|16797.3|16793.3|16794.2|16790.2|16797.3|16793.3|16794.2|16790.2|592
1613036100000|2021-02-11 09:35:00|16797.3|16793.3|16794.2|16790.2|16797.3|16793.3|16794.2|16790.2|229
1613036400000|2021-02-11 09:40:00|16797.3|16793.3|16791.1|16787.1|16797.3|16793.3|16791.1|16787.1|463
1613036700000|2021-02-11 09:45:00|16792.6|16788.6|16791.1|16787.1|16794.2|16790.2|16787.9|16783.9|391
1613037000000|2021-02-11 09:50:00|16794.2|16790.2|16794.2|16790.2|16794.2|16790.2|16791.1|16787.1|203
1613037300000|2021-02-11 09:55:00|16792.6|16788.6|16794.2|16790.2|16794.2|16790.2|16791.1|16787.1|369
1613037600000|2021-02-11 10:00:00|16791.1|16787.1|16787.9|16783.9|16794.2|16790.2|16787.9|16783.9|440
1613037900000|2021-02-11 10:05:00|||||||||139
1613038200000|2021-02-11 10:10:00|16791.1|16787.1|16787.9|16783.9|16791.1|16787.1|16787.9|16783.9|315
1613038500000|2021-02-11 10:15:00|16784.8|16780.8|16784.8|16780.8|16787.9|16783.9|16784.8|16780.8|117
1613038800000|2021-02-11 10:20:00|16781.7|16777.7|16784.8|16780.8|16784.8|16780.8|16781.7|16777.7|299
1613039100000|2021-02-11 10:25:00|16781.7|16777.7|16784.8|16780.8|16784.8|16780.8|16781.7|16777.7|94
1613039400000|2021-02-11 10:30:00|16781.7|16777.7|16784.8|16780.8|16784.8|16780.8|16781.7|16777.7|365
1613039700000|2021-02-11 10:35:00|16781.7|16777.7|16781.7|16777.7|16784.8|16780.8|16781.7|16777.7|309
1613040000000|2021-02-11 10:40:00|||||||||141
1613040300000|2021-02-11 10:45:00|16784.8|16780.8|16784.8|16780.8|16784.8|16780.8|16781.7|16777.7|399
1613040600000|2021-02-11 10:50:00|16781.7|16777.7|16784.8|16780.8|16784.8|16780.8|16781.7|16777.7|141
1613040900000|2021-02-11 10:55:00|16781.7|16777.7|16778.6|16774.6|16781.7|16777.7|16778.6|16774.6|484
1613041200000|2021-02-11 11:00:00|||||||||768
1613041500000|2021-02-11 11:05:00|16777|16773|16778.6|16774.6|16778.6|16774.6|16777|16773|230
1613041800000|2021-02-11 11:10:00|16775.4|16771.4|16775.4|16771.4|16775.4|16771.4|16775.4|16771.4|497
1613042100000|2021-02-11 11:15:00|||||||||89
1613042400000|2021-02-11 11:20:00|16778.6|16774.6|16775.4|16771.4|16778.6|16774.6|16775.4|16771.4|322
1613042700000|2021-02-11 11:25:00|16778.6|16774.6|16775.4|16771.4|16778.6|16774.6|16775.4|16771.4|392
1613043000000|2021-02-11 11:30:00|16773.9|16769.9|16775.4|16771.4|16775.4|16771.4|16773.9|16769.9|168
1613043300000|2021-02-11 11:35:00|16772.3|16768.3|16775.4|16771.4|16775.4|16771.4|16772.3|16768.3|326
1613043600000|2021-02-11 11:40:00|16778.6|16774.6|16778.6|16774.6|16778.6|16774.6|16775.4|16771.4|199
1613043900000|2021-02-11 11:45:00|16775.4|16771.4|16775.4|16771.4|16778.6|16774.6|16775.4|16771.4|133
1613044200000|2021-02-11 11:50:00|16772.3|16768.3|16775.4|16771.4|16775.4|16771.4|16769.2|16765.2|260
1613044500000|2021-02-11 11:55:00|16773.9|16769.9|16772.3|16768.3|16773.9|16769.9|16772.3|16768.3|156
1613044800000|2021-02-11 12:00:00|16769.2|16765.2|16772.3|16768.3|16772.3|16768.3|16762.9|16758.9|827
1613045100000|2021-02-11 12:05:00|16775.4|16771.4|16775.4|16771.4|16775.4|16771.4|16772.3|16768.3|616
1613045400000|2021-02-11 12:10:00|16772.3|16768.3|16775.4|16771.4|16775.4|16771.4|16772.3|16768.3|173
1613045700000|2021-02-11 12:15:00|||||||||124
1613046000000|2021-02-11 12:20:00|||||||||46
1613046300000|2021-02-11 12:25:00|16773.9|16769.9|16775.4|16771.4|16775.4|16771.4|16772.3|16768.3|264
1613046600000|2021-02-11 12:30:00|16772.3|16768.3|16772.3|16768.3|16775.4|16771.4|16772.3|16768.3|213
1613046900000|2021-02-11 12:35:00|16775.4|16771.4|16775.4|16771.4|16775.4|16771.4|16772.3|16768.3|396
1613047200000|2021-02-11 12:40:00|16777|16773|16781.7|16777.7|16781.7|16777.7|16777|16773|430
1613047500000|2021-02-11 12:45:00|16784.8|16780.8|16784.8|16780.8|16784.8|16780.8|16784.8|16780.8|440
1613047800000|2021-02-11 12:50:00|16786.4|16782.4|16784.8|16780.8|16787.9|16783.9|16784.8|16780.8|356
1613048100000|2021-02-11 12:55:00|16787.9|16783.9|16791.1|16787.1|16791.1|16787.1|16784.8|16780.8|337
1613048400000|2021-02-11 13:00:00|16787.9|16783.9|16787.9|16783.9|16791.1|16787.1|16784.8|16780.8|473
1613048700000|2021-02-11 13:05:00|16784.8|16780.8|16781.7|16777.7|16787.9|16783.9|16778.6|16774.6|369
1613049000000|2021-02-11 13:10:00|16778.6|16774.6|16784.8|16780.8|16787.9|16783.9|16778.6|16774.6|766
1613049300000|2021-02-11 13:15:00|16781.7|16777.7|16762.9|16758.9|16781.7|16777.7|16762.9|16758.9|1636
1613049600000|2021-02-11 13:20:00|16759.8|16755.8|16778.6|16774.6|16781.7|16777.7|16759.8|16755.8|1965
1613049900000|2021-02-11 13:25:00|16781.7|16777.7|16778.6|16774.6|16781.7|16777.7|16778.6|16774.6|649
1613050200000|2021-02-11 13:30:00|16780.1|16776.1|16781.7|16777.7|16791.1|16787.1|16778.6|16774.6|1359
1613050500000|2021-02-11 13:35:00|16778.6|16774.6|16775.4|16771.4|16778.6|16774.6|16772.3|16768.3|957
1613050800000|2021-02-11 13:40:00|16772.3|16768.3|16781.7|16777.7|16784.8|16780.8|16772.3|16768.3|1082
1613051100000|2021-02-11 13:45:00|16784.8|16780.8|16775.4|16771.4|16784.8|16780.8|16775.4|16771.4|870
1613051400000|2021-02-11 13:50:00|16778.6|16774.6|16784.8|16780.8|16784.8|16780.8|16775.4|16771.4|1043
1613051700000|2021-02-11 13:55:00|16781.7|16777.7|16778.6|16774.6|16781.7|16777.7|16775.4|16771.4|735
1613052000000|2021-02-11 14:00:00|16781.7|16777.7|16775.4|16771.4|16781.7|16777.7|16772.3|16768.3|1674
1613052300000|2021-02-11 14:05:00|16772.3|16768.3|16769.2|16765.2|16772.3|16768.3|16762.9|16758.9|1312
1613052600000|2021-02-11 14:10:00|16766.1|16762.1|16769.2|16765.2|16769.2|16765.2|16766.1|16762.1|763
1613052900000|2021-02-11 14:15:00|16772.3|16768.3|16766.1|16762.1|16772.3|16768.3|16759.8|16755.8|757
1613053200000|2021-02-11 14:20:00|16769.2|16765.2|16766.1|16762.1|16769.2|16765.2|16759.8|16755.8|1470
1613053500000|2021-02-11 14:25:00|16762.9|16758.9|16766.1|16762.1|16769.2|16765.2|16762.9|16758.9|1003
1613053800000|2021-02-11 14:30:00|16769.2|16765.2|16759.8|16755.8|16772.3|16768.3|16756.7|16752.7|1881
1613054100000|2021-02-11 14:35:00|16762.9|16758.9|16759.8|16755.8|16762.9|16758.9|16756.7|16752.7|2077
1613054400000|2021-02-11 14:40:00|16762.9|16758.9|16756.7|16752.7|16766.1|16762.1|16750.4|16746.4|2030
1613054700000|2021-02-11 14:45:00|16753.6|16749.6|16759.8|16755.8|16759.8|16755.8|16753.6|16749.6|2041
1613055000000|2021-02-11 14:50:00|16762.9|16758.9|16766.1|16762.1|16766.1|16762.1|16759.8|16755.8|1995
1613055300000|2021-02-11 14:55:00|16762.9|16758.9|16772.3|16768.3|16772.3|16768.3|16762.9|16758.9|1569
1613055600000|2021-02-11 15:00:00|16769.2|16765.2|16766.1|16762.1|16772.3|16768.3|16766.1|16762.1|1232
1613055900000|2021-02-11 15:05:00|16769.2|16765.2|16772.3|16768.3|16772.3|16768.3|16766.1|16762.1|1095
1613056200000|2021-02-11 15:10:00|16769.2|16765.2|16772.3|16768.3|16775.4|16771.4|16766.1|16762.1|1256
1613056500000|2021-02-11 15:15:00|16775.4|16771.4|16769.2|16765.2|16775.4|16771.4|16769.2|16765.2|417
1613056800000|2021-02-11 15:20:00|16772.3|16768.3|16772.3|16768.3|16775.4|16771.4|16769.2|16765.2|1611
1613057100000|2021-02-11 15:25:00|16775.4|16771.4|16766.1|16762.1|16775.4|16771.4|16762.9|16758.9|976
1613057400000|2021-02-11 15:30:00|16769.2|16765.2|16769.2|16765.2|16772.3|16768.3|16766.1|16762.1|1067
1613057700000|2021-02-11 15:35:00|||||||||339
1613058000000|2021-02-11 15:40:00|16766.1|16762.1|16762.9|16758.9|16766.1|16762.1|16762.9|16758.9|1294
1613058300000|2021-02-11 15:45:00|16766.1|16762.1|16766.1|16762.1|16766.1|16762.1|16759.8|16755.8|1403
1613058600000|2021-02-11 15:50:00|16762.9|16758.9|16762.9|16758.9|16766.1|16762.1|16762.9|16758.9|527
1613058900000|2021-02-11 15:55:00|16766.1|16762.1|16759.8|16755.8|16766.1|16762.1|16756.7|16752.7|1163
1613059200000|2021-02-11 16:00:00|16756.7|16752.7|16759.8|16755.8|16759.8|16755.8|16756.7|16752.7|1267
1613059500000|2021-02-11 16:05:00|16762.9|16758.9|16756.7|16752.7|16762.9|16758.9|16756.7|16752.7|908
1613059800000|2021-02-11 16:10:00|16759.8|16755.8|16756.7|16752.7|16759.8|16755.8|16753.6|16749.6|726
1613060100000|2021-02-11 16:15:00|16753.6|16749.6|16753.6|16749.6|16756.7|16752.7|16753.6|16749.6|1352
1613060400000|2021-02-11 16:20:00|16750.4|16746.4|16747.3|16743.3|16753.6|16749.6|16747.3|16743.3|1631
1613060700000|2021-02-11 16:25:00|16750.4|16746.4|16747.3|16743.3|16753.6|16749.6|16747.3|16743.3|1160
1613061000000|2021-02-11 16:30:00|16744.2|16740.2|16741.1|16737.1|16747.3|16743.3|16741.1|16737.1|2061
1613061300000|2021-02-11 16:35:00|16737.9|16733.9|16741.1|16737.1|16747.3|16743.3|16737.9|16733.9|1401
1613061600000|2021-02-11 16:40:00|16737.9|16733.9|16737.9|16733.9|16741.1|16737.1|16737.9|16733.9|1375
1613061900000|2021-02-11 16:45:00|||||||||452
1613062200000|2021-02-11 16:50:00|16734.8|16730.8|16741.1|16737.1|16741.1|16737.1|16734.8|16730.8|497
1613062500000|2021-02-11 16:55:00|16744.2|16740.2|16744.2|16740.2|16744.2|16740.2|16741.1|16737.1|1456
1613062800000|2021-02-11 17:00:00|16747.3|16743.3|16744.2|16740.2|16750.4|16746.4|16744.2|16740.2|1913
1613063100000|2021-02-11 17:05:00|16747.3|16743.3|16747.3|16743.3|16747.3|16743.3|16744.2|16740.2|1049
1613063400000|2021-02-11 17:10:00|16750.4|16746.4|16753.6|16749.6|16753.6|16749.6|16747.3|16743.3|1108
1613063700000|2021-02-11 17:15:00|16756.7|16752.7|16759.8|16755.8|16762.9|16758.9|16753.6|16749.6|1656
1613064000000|2021-02-11 17:20:00|16762.9|16758.9|16762.9|16758.9|16762.9|16758.9|16759.8|16755.8|1498
1613064300000|2021-02-11 17:25:00|16759.8|16755.8|16762.9|16758.9|16766.1|16762.1|16759.8|16755.8|2413
1613064600000|2021-02-11 17:30:00|16761.4|16757.4|16759.8|16755.8|16762.9|16758.9|16756.7|16752.7|1055
1613064900000|2021-02-11 17:35:00|16762.9|16758.9|16762.9|16758.9|16762.9|16758.9|16759.8|16755.8|783
1613065200000|2021-02-11 17:40:00|16766.1|16762.1|16766.1|16762.1|16766.1|16762.1|16762.9|16758.9|1096
1613065500000|2021-02-11 17:45:00|16769.2|16765.2|16766.1|16762.1|16769.2|16765.2|16762.9|16758.9|1319
1613065800000|2021-02-11 17:50:00|16762.9|16758.9|16766.1|16762.1|16769.2|16765.2|16762.9|16758.9|1039
1613066100000|2021-02-11 17:55:00|16762.9|16758.9|16759.8|16755.8|16766.1|16762.1|16756.7|16752.7|2756
1613066400000|2021-02-11 18:00:00|16761.4|16757.4|16744.2|16740.2|16762.9|16758.9|16741.1|16737.1|5114
1613066700000|2021-02-11 18:05:00|16741.1|16737.1|16731.7|16727.7|16741.1|16737.1|16725.4|16721.4|8763
1613067000000|2021-02-11 18:10:00|16734.8|16730.8|16741.1|16737.1|16744.2|16740.2|16731.7|16727.7|3470
1613067300000|2021-02-11 18:15:00|16737.9|16733.9|16722.3|16718.3|16741.1|16737.1|16716.1|16712.1|3083
1613067600000|2021-02-11 18:20:00|16725.4|16721.4|16731.7|16727.7|16731.7|16727.7|16722.3|16718.3|1618
1613067900000|2021-02-11 18:25:00|16733.3|16729.3|16728.6|16724.6|16737.9|16733.9|16728.6|16724.6|944
1613068200000|2021-02-11 18:30:00|16731.7|16727.7|16733.3|16729.3|16734.8|16730.8|16728.6|16724.6|2024
1613068500000|2021-02-11 18:35:00|16734.8|16730.8|16734.8|16730.8|16734.8|16730.8|16731.7|16727.7|811
1613068800000|2021-02-11 18:40:00|16731.7|16727.7|16728.6|16724.6|16734.8|16730.8|16725.4|16721.4|1349
1613069100000|2021-02-11 18:45:00|16731.7|16727.7|16722.3|16718.3|16734.8|16730.8|16719.2|16715.2|1513
1613069400000|2021-02-11 18:50:00|16719.2|16715.2|16716.1|16712.1|16728.6|16724.6|16716.1|16712.1|2542
1613069700000|2021-02-11 18:55:00|16719.2|16715.2|16716.1|16712.1|16719.2|16715.2|16712.9|16708.9|3004
1613070000000|2021-02-11 19:00:00|16719.2|16715.2|16719.2|16715.2|16722.3|16718.3|16716.1|16712.1|2225
1613070300000|2021-02-11 19:05:00|16716.1|16712.1|16725.4|16721.4|16725.4|16721.4|16716.1|16712.1|484
1613070600000|2021-02-11 19:10:00|16722.3|16718.3|16725.4|16721.4|16728.6|16724.6|16722.3|16718.3|534
1613070900000|2021-02-11 19:15:00|16722.3|16718.3|16719.2|16715.2|16725.4|16721.4|16716.1|16712.1|795
1613071200000|2021-02-11 19:20:00|16722.3|16718.3|16725.4|16721.4|16725.4|16721.4|16716.1|16712.1|1142
1613071500000|2021-02-11 19:25:00|16722.3|16718.3|16725.4|16721.4|16725.4|16721.4|16722.3|16718.3|750
1613071800000|2021-02-11 19:30:00|16722.3|16718.3|16725.4|16721.4|16725.4|16721.4|16719.2|16715.2|1777
1613072100000|2021-02-11 19:35:00|16728.6|16724.6|16728.6|16724.6|16728.6|16724.6|16725.4|16721.4|988
1613072400000|2021-02-11 19:40:00|16731.7|16727.7|16734.8|16730.8|16737.9|16733.9|16731.7|16727.7|1295
1613072700000|2021-02-11 19:45:00|16731.7|16727.7|16734.8|16730.8|16737.9|16733.9|16731.7|16727.7|882
1613073000000|2021-02-11 19:50:00|16731.7|16727.7|16734.8|16730.8|16734.8|16730.8|16731.7|16727.7|668
1613073300000|2021-02-11 19:55:00|16731.7|16727.7|16728.6|16724.6|16734.8|16730.8|16728.6|16724.6|1171
1613073600000|2021-02-11 20:00:00|16731.7|16727.7|16728.6|16724.6|16731.7|16727.7|16725.4|16721.4|580
1613073900000|2021-02-11 20:05:00|16725.4|16721.4|16725.4|16721.4|16728.6|16724.6|16725.4|16721.4|756
1613074200000|2021-02-11 20:10:00|16728.6|16724.6|16728.6|16724.6|16728.6|16724.6|16725.4|16721.4|851
1613074500000|2021-02-11 20:15:00|16725.4|16721.4|16728.6|16724.6|16731.7|16727.7|16725.4|16721.4|303
1613074800000|2021-02-11 20:20:00|16731.7|16727.7|16731.7|16727.7|16731.7|16727.7|16728.6|16724.6|620
1613075100000|2021-02-11 20:25:00|16734.8|16730.8|16728.6|16724.6|16734.8|16730.8|16725.4|16721.4|1392
1613075400000|2021-02-11 20:30:00|16725.4|16721.4|16725.4|16721.4|16728.6|16724.6|16725.4|16721.4|293
1613075700000|2021-02-11 20:35:00|16728.6|16724.6|16728.6|16724.6|16728.6|16724.6|16725.4|16721.4|998
1613076000000|2021-02-11 20:40:00|16725.4|16721.4|16731.7|16727.7|16731.7|16727.7|16725.4|16721.4|594
1613076300000|2021-02-11 20:45:00|16728.6|16724.6|16728.6|16724.6|16728.6|16724.6|16728.6|16724.6|453
1613076600000|2021-02-11 20:50:00|16731.7|16727.7|16731.7|16727.7|16731.7|16727.7|16728.6|16724.6|1754
1613076900000|2021-02-11 20:55:00|16728.6|16724.6|16725.4|16721.4|16731.7|16727.7|16725.4|16721.4|1373
1613077200000|2021-02-11 21:00:00|16722.3|16718.3|16719.2|16715.2|16722.3|16718.3|16719.2|16715.2|1548
1613077500000|2021-02-11 21:05:00|16722.3|16718.3|16725.4|16721.4|16728.6|16724.6|16722.3|16718.3|839
1613077800000|2021-02-11 21:10:00|16722.3|16718.3|16722.3|16718.3|16725.4|16721.4|16722.3|16718.3|473
1613078100000|2021-02-11 21:15:00|16725.4|16721.4|16722.3|16718.3|16725.4|16721.4|16722.3|16718.3|206
1613078400000|2021-02-11 21:20:00|16719.2|16715.2|16716.1|16712.1|16719.2|16715.2|16716.1|16712.1|282
1613078700000|2021-02-11 21:25:00|16719.2|16715.2|16712.9|16708.9|16719.2|16715.2|16712.9|16708.9|516
1613079000000|2021-02-11 21:30:00|16709.8|16705.8|16712.9|16708.9|16719.2|16715.2|16709.8|16705.8|604
1613079300000|2021-02-11 21:35:00|16709.8|16705.8|16709.8|16705.8|16712.9|16708.9|16709.8|16705.8|389
1613079600000|2021-02-11 21:40:00|16712.9|16708.9|16712.9|16708.9|16712.9|16708.9|16706.7|16702.7|1433
1613079900000|2021-02-11 21:45:00|16709.8|16705.8|16709.8|16705.8|16712.9|16708.9|16709.8|16705.8|869
1613080200000|2021-02-11 21:50:00|16712.9|16708.9|16709.8|16705.8|16712.9|16708.9|16709.8|16705.8|397
1613080500000|2021-02-11 21:55:00|16712.9|16708.9|16709.8|16705.8|16712.9|16708.9|16709.8|16705.8|822
1613084400000|2021-02-11 23:00:00|16712.9|16708.9|16716.1|16712.1|16716.1|16712.1|16712.9|16708.9|813
1613084700000|2021-02-11 23:05:00|||||||||282
1613085000000|2021-02-11 23:10:00|||||||||42
1613085300000|2021-02-11 23:15:00|||||||||5
1613085600000|2021-02-11 23:20:00|||||||||13
1613085900000|2021-02-11 23:25:00|||||||||5
1613086200000|2021-02-11 23:30:00|16719.2|16715.2|16719.2|16715.2|16719.2|16715.2|16719.2|16715.2|28
1613086500000|2021-02-11 23:35:00|||||||||8
1613086800000|2021-02-11 23:40:00|||||||||30
1613087100000|2021-02-11 23:45:00|16716.1|16712.1|16716.1|16712.1|16716.1|16712.1|16716.1|16712.1|127
1613087400000|2021-02-11 23:50:00|16717.6|16713.6|16716.1|16712.1|16719.2|16715.2|16716.1|16712.1|86
1613087700000|2021-02-11 23:55:00|16712.9|16708.9|16716.1|16712.1|16716.1|16712.1|16712.9|16708.9|112
1613088000000|2021-02-12 00:00:00|||||||||26
1613088300000|2021-02-12 00:05:00|16712.9|16708.9|16712.9|16708.9|16712.9|16708.9|16712.9|16708.9|65
1613088600000|2021-02-12 00:10:00|16709.8|16705.8|16712.9|16708.9|16712.9|16708.9|16709.8|16705.8|244
1613088900000|2021-02-12 00:15:00|16716.1|16712.1|16719.2|16715.2|16719.2|16715.2|16716.1|16712.1|480
1613089200000|2021-02-12 00:20:00|||||||||8
1613089500000|2021-02-12 00:25:00|16716.1|16712.1|16716.1|16712.1|16716.1|16712.1|16712.9|16708.9|164
1613089800000|2021-02-12 00:30:00|||||||||1
1613090100000|2021-02-12 00:35:00|16719.2|16715.2|16719.2|16715.2|16719.2|16715.2|16719.2|16715.2|53
1613090400000|2021-02-12 00:40:00|16716.1|16712.1|16716.1|16712.1|16716.1|16712.1|16716.1|16712.1|133
1613090700000|2021-02-12 00:45:00|16719.2|16715.2|16719.2|16715.2|16719.2|16715.2|16719.2|16715.2|9
1613091000000|2021-02-12 00:50:00|||||||||5
1613091300000|2021-02-12 00:55:00|||||||||104
1613091600000|2021-02-12 01:00:00|16716.1|16712.1|16712.9|16708.9|16716.1|16712.1|16712.9|16708.9|50
1613091900000|2021-02-12 01:05:00|16716.1|16712.1|16716.1|16712.1|16716.1|16712.1|16716.1|16712.1|106
1613092200000|2021-02-12 01:10:00|16719.2|16715.2|16719.2|16715.2|16719.2|16715.2|16719.2|16715.2|122
1613092500000|2021-02-12 01:15:00|16716.1|16712.1|16716.1|16712.1|16719.2|16715.2|16716.1|16712.1|214
1613092800000|2021-02-12 01:20:00|16719.2|16715.2|16712.9|16708.9|16719.2|16715.2|16712.9|16708.9|102
1613093100000|2021-02-12 01:25:00|16716.1|16712.1|16716.1|16712.1|16719.2|16715.2|16716.1|16712.1|571
1613093400000|2021-02-12 01:30:00|16719.2|16715.2|16719.2|16715.2|16719.2|16715.2|16716.1|16712.1|53
1613093700000|2021-02-12 01:35:00|||||||||3
1613094000000|2021-02-12 01:40:00|16722.3|16718.3|16722.3|16718.3|16722.3|16718.3|16722.3|16718.3|48
1613094300000|2021-02-12 01:45:00|||||||||51
1613094600000|2021-02-12 01:50:00|16719.2|16715.2|16719.2|16715.2|16722.3|16718.3|16719.2|16715.2|41
1613094900000|2021-02-12 01:55:00|16722.3|16718.3|16719.2|16715.2|16722.3|16718.3|16719.2|16715.2|48
1613095200000|2021-02-12 02:00:00|16722.3|16718.3|16722.3|16718.3|16722.3|16718.3|16719.2|16715.2|27
1613095500000|2021-02-12 02:05:00|||||||||6
1613095800000|2021-02-12 02:10:00|16719.2|16715.2|16722.3|16718.3|16722.3|16718.3|16719.2|16715.2|33
1613096100000|2021-02-12 02:15:00|||||||||4
1613096400000|2021-02-12 02:20:00|||||||||3
1613096700000|2021-02-12 02:25:00|||||||||1
1613097000000|2021-02-12 02:30:00|||||||||19
1613097300000|2021-02-12 02:35:00|||||||||7
1613097600000|2021-02-12 02:40:00|||||||||23
1613097900000|2021-02-12 02:45:00|||||||||1
1613098200000|2021-02-12 02:50:00|16725.4|16721.4|16725.4|16721.4|16728.6|16724.6|16725.4|16721.4|336
1613098500000|2021-02-12 02:55:00|16728.6|16724.6|16728.6|16724.6|16728.6|16724.6|16725.4|16721.4|211
1613098800000|2021-02-12 03:00:00|||||||||418
1613099100000|2021-02-12 03:05:00|||||||||182
1613099400000|2021-02-12 03:10:00|||||||||83
1613099700000|2021-02-12 03:15:00|16731.7|16727.7|16731.7|16727.7|16731.7|16727.7|16731.7|16727.7|288
1613100000000|2021-02-12 03:20:00|16728.6|16724.6|16728.6|16724.6|16728.6|16724.6|16728.6|16724.6|67
1613100300000|2021-02-12 03:25:00|16725.4|16721.4|16728.6|16724.6|16728.6|16724.6|16725.4|16721.4|264
1613100600000|2021-02-12 03:30:00|16725.4|16721.4|16725.4|16721.4|16728.6|16724.6|16725.4|16721.4|522
1613100900000|2021-02-12 03:35:00|16731.7|16727.7|16728.6|16724.6|16731.7|16727.7|16728.6|16724.6|320
1613101200000|2021-02-12 03:40:00|16730.1|16726.1|16730.1|16726.1|16731.7|16727.7|16728.6|16724.6|37
1613101500000|2021-02-12 03:45:00|16728.6|16724.6|16725.4|16721.4|16728.6|16724.6|16725.4|16721.4|115
1613101800000|2021-02-12 03:50:00|16728.6|16724.6|16725.4|16721.4|16728.6|16724.6|16725.4|16721.4|139
1613102100000|2021-02-12 03:55:00|16728.6|16724.6|16728.6|16724.6|16731.7|16727.7|16725.4|16721.4|139
1613102400000|2021-02-12 04:00:00|16730.1|16726.1|16725.4|16721.4|16730.1|16726.1|16725.4|16721.4|98
1613102700000|2021-02-12 04:05:00|16728.6|16724.6|16728.6|16724.6|16728.6|16724.6|16728.6|16724.6|107
1613103000000|2021-02-12 04:10:00|||||||||6
1613103300000|2021-02-12 04:15:00|||||||||66
1613103600000|2021-02-12 04:20:00|||||||||14
1613103900000|2021-02-12 04:25:00|16731.7|16727.7|16731.7|16727.7|16731.7|16727.7|16731.7|16727.7|86
1613104200000|2021-02-12 04:30:00|||||||||7
1613104500000|2021-02-12 04:35:00|||||||||9
1613104800000|2021-02-12 04:40:00|||||||||9
1613105100000|2021-02-12 04:45:00|||||||||12
1613105400000|2021-02-12 04:50:00|||||||||7
1613105700000|2021-02-12 04:55:00|16728.6|16724.6|16725.4|16721.4|16728.6|16724.6|16725.4|16721.4|52
1613106000000|2021-02-12 05:00:00|||||||||35
1613106300000|2021-02-12 05:05:00|16722.3|16718.3|16722.3|16718.3|16722.3|16718.3|16722.3|16718.3|12
1613106600000|2021-02-12 05:10:00|16720.8|16716.8|16722.3|16718.3|16722.3|16718.3|16720.8|16716.8|42
1613106900000|2021-02-12 05:15:00|||||||||5
1613107200000|2021-02-12 05:20:00|||||||||15
1613107500000|2021-02-12 05:25:00|||||||||15
1613107800000|2021-02-12 05:30:00|||||||||5
1613108100000|2021-02-12 05:35:00|||||||||10
1613108400000|2021-02-12 05:40:00|16725.4|16721.4|16722.3|16718.3|16725.4|16721.4|16722.3|16718.3|46
1613108700000|2021-02-12 05:45:00|||||||||38
1613109000000|2021-02-12 05:50:00|16725.4|16721.4|16728.6|16724.6|16728.6|16724.6|16725.4|16721.4|32
1613109300000|2021-02-12 05:55:00|16731.7|16727.7|16728.6|16724.6|16731.7|16727.7|16728.6|16724.6|195
1613109600000|2021-02-12 06:00:00|||||||||29
1613109900000|2021-02-12 06:05:00|||||||||4
1613110200000|2021-02-12 06:10:00|||||||||17
1613110500000|2021-02-12 06:15:00|16731.7|16727.7|16731.7|16727.7|16731.7|16727.7|16730.1|16726.1|215
1613110800000|2021-02-12 06:20:00|16728.6|16724.6|16728.6|16724.6|16728.6|16724.6|16728.6|16724.6|214
1613111100000|2021-02-12 06:25:00|||||||||141
1613111400000|2021-02-12 06:30:00|16731.7|16727.7|16728.6|16724.6|16731.7|16727.7|16728.6|16724.6|30
1613111700000|2021-02-12 06:35:00|16731.7|16727.7|16728.6|16724.6|16731.7|16727.7|16728.6|16724.6|111
1613112300000|2021-02-12 06:45:00|||||||||34
1613112600000|2021-02-12 06:50:00|||||||||94
1613112900000|2021-02-12 06:55:00|||||||||125
1613113200000|2021-02-12 07:00:00|16725.4|16721.4|16731.7|16727.7|16731.7|16727.7|16725.4|16721.4|363
1613113500000|2021-02-12 07:05:00|16728.6|16724.6|16728.6|16724.6|16731.7|16727.7|16728.6|16724.6|81
1613113800000|2021-02-12 07:10:00|16731.7|16727.7|16725.4|16721.4|16731.7|16727.7|16725.4|16721.4|326
1613114100000|2021-02-12 07:15:00|||||||||172
1613114400000|2021-02-12 07:20:00|16728.6|16724.6|16725.4|16721.4|16728.6|16724.6|16725.4|16721.4|143
1613114700000|2021-02-12 07:25:00|16722.3|16718.3|16722.3|16718.3|16725.4|16721.4|16722.3|16718.3|133
1613115000000|2021-02-12 07:30:00|16723.9|16719.9|16722.3|16718.3|16725.4|16721.4|16722.3|16718.3|534
1613115300000|2021-02-12 07:35:00|16725.4|16721.4|16725.4|16721.4|16725.4|16721.4|16725.4|16721.4|183
1613115600000|2021-02-12 07:40:00|16722.3|16718.3|16722.3|16718.3|16725.4|16721.4|16719.2|16715.2|335
1613115900000|2021-02-12 07:45:00|16719.2|16715.2|16716.1|16712.1|16722.3|16718.3|16716.1|16712.1|184
1613116200000|2021-02-12 07:50:00|||||||||22
1613116500000|2021-02-12 07:55:00|16719.2|16715.2|16722.3|16718.3|16722.3|16718.3|16719.2|16715.2|253
1613116800000|2021-02-12 08:00:00|16719.2|16715.2|16728.6|16724.6|16728.6|16724.6|16716.1|16712.1|713
1613117100000|2021-02-12 08:05:00|16725.4|16721.4|16725.4|16721.4|16728.6|16724.6|16725.4|16721.4|325
1613117400000|2021-02-12 08:10:00|16728.6|16724.6|16728.6|16724.6|16728.6|16724.6|16723.9|16719.9|284
1613117700000|2021-02-12 08:15:00|16725.4|16721.4|16725.4|16721.4|16728.6|16724.6|16722.3|16718.3|220
1613118000000|2021-02-12 08:20:00|16727|16723|16731.7|16727.7|16731.7|16727.7|16727|16723|449
1613118300000|2021-02-12 08:25:00|16730.1|16726.1|16731.7|16727.7|16731.7|16727.7|16728.6|16724.6|561
1613118600000|2021-02-12 08:30:00|16730.1|16726.1|16728.6|16724.6|16731.7|16727.7|16728.6|16724.6|282
1613118900000|2021-02-12 08:35:00|16731.7|16727.7|16734.8|16730.8|16734.8|16730.8|16728.6|16724.6|173
1613119200000|2021-02-12 08:40:00|16731.7|16727.7|16737.9|16733.9|16737.9|16733.9|16731.7|16727.7|474
1613119500000|2021-02-12 08:45:00|16739.5|16735.5|16744.2|16740.2|16747.3|16743.3|16739.5|16735.5|1286
1613119800000|2021-02-12 08:50:00|16741.1|16737.1|16734.8|16730.8|16741.1|16737.1|16734.8|16730.8|637
1613120100000|2021-02-12 08:55:00|16737.9|16733.9|16737.9|16733.9|16737.9|16733.9|16734.8|16730.8|284
1613120400000|2021-02-12 09:00:00|16734.8|16730.8|16737.9|16733.9|16737.9|16733.9|16734.8|16730.8|314
1613120700000|2021-02-12 09:05:00|16734.8|16730.8|16734.8|16730.8|16737.9|16733.9|16734.8|16730.8|290
1613121000000|2021-02-12 09:10:00|16737.9|16733.9|16737.9|16733.9|16741.1|16737.1|16737.9|16733.9|192
1613121300000|2021-02-12 09:15:00|16734.8|16730.8|16737.9|16733.9|16737.9|16733.9|16734.8|16730.8|26
1613121600000|2021-02-12 09:20:00|16741.1|16737.1|16737.9|16733.9|16741.1|16737.1|16737.9|16733.9|68
1613121900000|2021-02-12 09:25:00|16734.8|16730.8|16734.8|16730.8|16737.9|16733.9|16734.8|16730.8|531
1613122200000|2021-02-12 09:30:00|16737.9|16733.9|16734.8|16730.8|16737.9|16733.9|16734.8|16730.8|161
1613122500000|2021-02-12 09:35:00|16737.9|16733.9|16741.1|16737.1|16741.1|16737.1|16737.9|16733.9|100
1613122800000|2021-02-12 09:40:00|16739.5|16735.5|16737.9|16733.9|16739.5|16735.5|16737.9|16733.9|131
1613123100000|2021-02-12 09:45:00|16734.8|16730.8|16734.8|16730.8|16734.8|16730.8|16734.8|16730.8|94
1613123400000|2021-02-12 09:50:00|16737.9|16733.9|16734.8|16730.8|16737.9|16733.9|16734.8|16730.8|104
1613123700000|2021-02-12 09:55:00|16736.4|16732.4|16731.7|16727.7|16736.4|16732.4|16731.7|16727.7|65
1613124000000|2021-02-12 10:00:00|16734.8|16730.8|16734.8|16730.8|16734.8|16730.8|16731.7|16727.7|254
1613124300000|2021-02-12 10:05:00|||||||||37
1613124600000|2021-02-12 10:10:00|16737.9|16733.9|16741.1|16737.1|16741.1|16737.1|16734.8|16730.8|205
1613124900000|2021-02-12 10:15:00|16744.2|16740.2|16741.1|16737.1|16744.2|16740.2|16741.1|16737.1|170
1613125200000|2021-02-12 10:20:00|||||||||27
1613125500000|2021-02-12 10:25:00|||||||||11
1613125800000|2021-02-12 10:30:00|||||||||95
1613126100000|2021-02-12 10:35:00|16737.9|16733.9|16737.9|16733.9|16741.1|16737.1|16737.9|16733.9|120
1613126400000|2021-02-12 10:40:00|16741.1|16737.1|16737.9|16733.9|16741.1|16737.1|16737.9|16733.9|236
1613126700000|2021-02-12 10:45:00|16741.1|16737.1|16737.9|16733.9|16741.1|16737.1|16737.9|16733.9|65
1613127000000|2021-02-12 10:50:00|16741.1|16737.1|16737.9|16733.9|16741.1|16737.1|16737.9|16733.9|92
1613127300000|2021-02-12 10:55:00|16736.4|16732.4|16731.7|16727.7|16737.9|16733.9|16731.7|16727.7|187
1613127600000|2021-02-12 11:00:00|16728.6|16724.6|16731.7|16727.7|16731.7|16727.7|16728.6|16724.6|109
1613127900000|2021-02-12 11:05:00|16734.8|16730.8|16731.7|16727.7|16734.8|16730.8|16731.7|16727.7|185
1613128200000|2021-02-12 11:10:00|||||||||30
1613128500000|2021-02-12 11:15:00|||||||||160
1613128800000|2021-02-12 11:20:00|16728.6|16724.6|16731.7|16727.7|16731.7|16727.7|16728.6|16724.6|342
1613129100000|2021-02-12 11:25:00|16734.8|16730.8|16734.8|16730.8|16734.8|16730.8|16734.8|16730.8|410
1613129400000|2021-02-12 11:30:00|16731.7|16727.7|16731.7|16727.7|16734.8|16730.8|16731.7|16727.7|113
1613129700000|2021-02-12 11:35:00|16734.8|16730.8|16734.8|16730.8|16734.8|16730.8|16731.7|16727.7|137
1613130000000|2021-02-12 11:40:00|||||||||11
1613130300000|2021-02-12 11:45:00|16733.3|16729.3|16734.8|16730.8|16734.8|16730.8|16731.7|16727.7|271
1613130600000|2021-02-12 11:50:00|16731.7|16727.7|16728.6|16724.6|16734.8|16730.8|16728.6|16724.6|207
1613130900000|2021-02-12 11:55:00|16731.7|16727.7|16728.6|16724.6|16731.7|16727.7|16728.6|16724.6|246
1613131200000|2021-02-12 12:00:00|16725.4|16721.4|16716.1|16712.1|16725.4|16721.4|16716.1|16712.1|306
1613131500000|2021-02-12 12:05:00|16712.9|16708.9|16716.1|16712.1|16716.1|16712.1|16712.9|16708.9|369
1613131800000|2021-02-12 12:10:00|16712.9|16708.9|16716.1|16712.1|16716.1|16712.1|16712.9|16708.9|153
1613132100000|2021-02-12 12:15:00|16712.9|16708.9|16716.1|16712.1|16716.1|16712.1|16712.9|16708.9|171
1613132400000|2021-02-12 12:20:00|16712.9|16708.9|16700.4|16696.4|16712.9|16708.9|16700.4|16696.4|1396
1613132700000|2021-02-12 12:25:00|16697.3|16693.3|16694.2|16690.2|16697.3|16693.3|16694.2|16690.2|869
1613133000000|2021-02-12 12:30:00|16691.1|16687.1|16691.1|16687.1|16694.2|16690.2|16684.8|16680.8|1348
1613133300000|2021-02-12 12:35:00|16687.9|16683.9|16697.3|16693.3|16700.4|16696.4|16687.9|16683.9|1883
1613133600000|2021-02-12 12:40:00|16694.2|16690.2|16694.2|16690.2|16697.3|16693.3|16691.1|16687.1|619
1613133900000|2021-02-12 12:45:00|16691.1|16687.1|16684.8|16680.8|16691.1|16687.1|16684.8|16680.8|829
1613134200000|2021-02-12 12:50:00|16687.9|16683.9|16691.1|16687.1|16691.1|16687.1|16684.8|16680.8|493
1613134500000|2021-02-12 12:55:00|16694.2|16690.2|16695.8|16691.8|16697.3|16693.3|16694.2|16690.2|731
1613134800000|2021-02-12 13:00:00|16694.2|16690.2|16678.6|16674.6|16697.3|16693.3|16678.6|16674.6|1460
1613135100000|2021-02-12 13:05:00|16675.4|16671.4|16687.9|16683.9|16687.9|16683.9|16672.3|16668.3|2600
1613135400000|2021-02-12 13:10:00|16684.8|16680.8|16681.7|16677.7|16687.9|16683.9|16678.6|16674.6|1616
1613135700000|2021-02-12 13:15:00|16684.8|16680.8|16666.1|16662.1|16684.8|16680.8|16662.9|16658.9|2192
1613136000000|2021-02-12 13:20:00|16669.2|16665.2|16659.8|16655.8|16669.2|16665.2|16656.7|16652.7|2167
1613136300000|2021-02-12 13:25:00|16662.9|16658.9|16655.1|16651.1|16675.4|16671.4|16653.6|16649.6|2799
1613136600000|2021-02-12 13:30:00|16653.6|16649.6|16656.7|16652.7|16662.9|16658.9|16650.4|16646.4|2302
1613136900000|2021-02-12 13:35:00|16659.8|16655.8|16647.3|16643.3|16662.9|16658.9|16644.2|16640.2|4263
1613137200000|2021-02-12 13:40:00|16648.9|16644.9|16637.9|16633.9|16650.4|16646.4|16634.8|16630.8|3381
1613137500000|2021-02-12 13:45:00|16641.1|16637.1|16647.3|16643.3|16647.3|16643.3|16634.8|16630.8|2426
1613137800000|2021-02-12 13:50:00|16644.2|16640.2|16656.7|16652.7|16659.8|16655.8|16641.1|16637.1|3771
1613138100000|2021-02-12 13:55:00|16653.6|16649.6|16653.6|16649.6|16656.7|16652.7|16647.3|16643.3|2552
1613138400000|2021-02-12 14:00:00|16655.1|16651.1|16656.7|16652.7|16659.8|16655.8|16653.6|16649.6|1332
1613138700000|2021-02-12 14:05:00|16653.6|16649.6|16647.3|16643.3|16659.8|16655.8|16647.3|16643.3|2014
1613139000000|2021-02-12 14:10:00|16644.2|16640.2|16644.2|16640.2|16647.3|16643.3|16634.8|16630.8|1852
1613139300000|2021-02-12 14:15:00|16641.1|16637.1|16641.1|16637.1|16644.2|16640.2|16637.9|16633.9|1143
1613139600000|2021-02-12 14:20:00|16644.2|16640.2|16631.7|16627.7|16644.2|16640.2|16631.7|16627.7|1468
1613139900000|2021-02-12 14:25:00|16634.8|16630.8|16637.9|16633.9|16641.1|16637.1|16634.8|16630.8|1282
1613140200000|2021-02-12 14:30:00|16634.8|16630.8|16634.8|16630.8|16637.9|16633.9|16631.7|16627.7|1362
1613140500000|2021-02-12 14:35:00|16637.9|16633.9|16628.6|16624.6|16637.9|16633.9|16622.3|16618.3|4453
1613140800000|2021-02-12 14:40:00|16625.4|16621.4|16634.8|16630.8|16634.8|16630.8|16622.3|16618.3|1870
1613141100000|2021-02-12 14:45:00|16631.7|16627.7|16622.3|16618.3|16631.7|16627.7|16619.2|16615.2|2046
1613141400000|2021-02-12 14:50:00|16623.9|16619.9|16628.6|16624.6|16631.7|16627.7|16622.3|16618.3|1263
1613141700000|2021-02-12 14:55:00|16625.4|16621.4|16628.6|16624.6|16634.8|16630.8|16625.4|16621.4|1672
1613142000000|2021-02-12 15:00:00|16625.4|16621.4|16622.3|16618.3|16628.6|16624.6|16619.2|16615.2|2742
1613142300000|2021-02-12 15:05:00|16623.9|16619.9|16622.3|16618.3|16625.4|16621.4|16622.3|16618.3|1671
1613142600000|2021-02-12 15:10:00|16625.4|16621.4|16637.9|16633.9|16637.9|16633.9|16622.3|16618.3|2835
1613142900000|2021-02-12 15:15:00|16634.8|16630.8|16647.3|16643.3|16653.6|16649.6|16634.8|16630.8|2605
1613143200000|2021-02-12 15:20:00|16645.8|16641.8|16641.1|16637.1|16647.3|16643.3|16637.9|16633.9|2013
1613143500000|2021-02-12 15:25:00|16637.9|16633.9|16641.1|16637.1|16641.1|16637.1|16637.9|16633.9|802
1613143800000|2021-02-12 15:30:00|16637.9|16633.9|16637.9|16633.9|16637.9|16633.9|16631.7|16627.7|2742
1613144100000|2021-02-12 15:35:00|16634.8|16630.8|16625.4|16621.4|16634.8|16630.8|16625.4|16621.4|1288
1613144400000|2021-02-12 15:40:00|16628.6|16624.6|16637.9|16633.9|16637.9|16633.9|16628.6|16624.6|1503
1613144700000|2021-02-12 15:45:00|16641.1|16637.1|16637.9|16633.9|16641.1|16637.1|16634.8|16630.8|729
1613145000000|2021-02-12 15:50:00|16634.8|16630.8|16647.3|16643.3|16647.3|16643.3|16634.8|16630.8|735
1613145300000|2021-02-12 15:55:00|16644.2|16640.2|16647.3|16643.3|16653.6|16649.6|16644.2|16640.2|1868
1613145600000|2021-02-12 16:00:00|16650.4|16646.4|16653.6|16649.6|16656.7|16652.7|16647.3|16643.3|1952
1613145900000|2021-02-12 16:05:00|16656.7|16652.7|16659.8|16655.8|16666.1|16662.1|16650.4|16646.4|2045
1613146200000|2021-02-12 16:10:00|16662.9|16658.9|16656.7|16652.7|16662.9|16658.9|16653.6|16649.6|1536
1613146500000|2021-02-12 16:15:00|16653.6|16649.6|16650.4|16646.4|16653.6|16649.6|16647.3|16643.3|1486
1613146800000|2021-02-12 16:20:00|16653.6|16649.6|16653.6|16649.6|16653.6|16649.6|16650.4|16646.4|655
1613147100000|2021-02-12 16:25:00|16650.4|16646.4|16659.8|16655.8|16659.8|16655.8|16650.4|16646.4|1342
1613147400000|2021-02-12 16:30:00|16656.7|16652.7|16653.6|16649.6|16659.8|16655.8|16650.4|16646.4|996
1613147700000|2021-02-12 16:35:00|16650.4|16646.4|16650.4|16646.4|16656.7|16652.7|16650.4|16646.4|841
1613148000000|2021-02-12 16:40:00|16647.3|16643.3|16644.2|16640.2|16647.3|16643.3|16644.2|16640.2|300
1613148300000|2021-02-12 16:45:00|16647.3|16643.3|16644.2|16640.2|16650.4|16646.4|16644.2|16640.2|1071
1613148600000|2021-02-12 16:50:00|16641.1|16637.1|16644.2|16640.2|16644.2|16640.2|16641.1|16637.1|712
1613148900000|2021-02-12 16:55:00|16647.3|16643.3|16647.3|16643.3|16647.3|16643.3|16644.2|16640.2|819
1613149200000|2021-02-12 17:00:00|16644.2|16640.2|16647.3|16643.3|16647.3|16643.3|16644.2|16640.2|712
1613149500000|2021-02-12 17:05:00|16644.2|16640.2|16641.1|16637.1|16647.3|16643.3|16641.1|16637.1|647
1613149800000|2021-02-12 17:10:00|16644.2|16640.2|16634.8|16630.8|16644.2|16640.2|16634.8|16630.8|765
1613150100000|2021-02-12 17:15:00|16637.9|16633.9|16637.9|16633.9|16637.9|16633.9|16634.8|16630.8|770
1613150400000|2021-02-12 17:20:00|16641.1|16637.1|16634.8|16630.8|16641.1|16637.1|16634.8|16630.8|326
1613150700000|2021-02-12 17:25:00|16631.7|16627.7|16634.8|16630.8|16634.8|16630.8|16631.7|16627.7|556
1613151000000|2021-02-12 17:30:00|16631.7|16627.7|16634.8|16630.8|16634.8|16630.8|16631.7|16627.7|508
1613151300000|2021-02-12 17:35:00|16633.3|16629.3|16631.7|16627.7|16634.8|16630.8|16631.7|16627.7|554
1613151600000|2021-02-12 17:40:00|16634.8|16630.8|16628.6|16624.6|16634.8|16630.8|16628.6|16624.6|398
1613151900000|2021-02-12 17:45:00|16625.4|16621.4|16625.4|16621.4|16628.6|16624.6|16622.3|16618.3|1512
1613152200000|2021-02-12 17:50:00|16622.3|16618.3|16625.4|16621.4|16625.4|16621.4|16622.3|16618.3|853
1613152500000|2021-02-12 17:55:00|16622.3|16618.3|16625.4|16621.4|16625.4|16621.4|16619.2|16615.2|2066
1613152800000|2021-02-12 18:00:00|16628.6|16624.6|16628.6|16624.6|16628.6|16624.6|16625.4|16621.4|845
1613153100000|2021-02-12 18:05:00|16625.4|16621.4|16625.4|16621.4|16628.6|16624.6|16622.3|16618.3|1083
1613153400000|2021-02-12 18:10:00|16622.3|16618.3|16625.4|16621.4|16625.4|16621.4|16622.3|16618.3|1026
1613153700000|2021-02-12 18:15:00|16628.6|16624.6|16631.7|16627.7|16634.8|16630.8|16628.6|16624.6|1144
1613154000000|2021-02-12 18:20:00|16634.8|16630.8|16631.7|16627.7|16637.9|16633.9|16631.7|16627.7|955
1613154300000|2021-02-12 18:25:00|16628.6|16624.6|16628.6|16624.6|16631.7|16627.7|16628.6|16624.6|516
1613154600000|2021-02-12 18:30:00|16631.7|16627.7|16631.7|16627.7|16631.7|16627.7|16631.7|16627.7|742
1613154900000|2021-02-12 18:35:00|16628.6|16624.6|16631.7|16627.7|16637.9|16633.9|16628.6|16624.6|512
1613155200000|2021-02-12 18:40:00|16628.6|16624.6|16628.6|16624.6|16631.7|16627.7|16628.6|16624.6|912
1613155500000|2021-02-12 18:45:00|16625.4|16621.4|16628.6|16624.6|16628.6|16624.6|16625.4|16621.4|402
1613155800000|2021-02-12 18:50:00|16625.4|16621.4|16625.4|16621.4|16628.6|16624.6|16625.4|16621.4|247
1613156100000|2021-02-12 18:55:00|16628.6|16624.6|16622.3|16618.3|16628.6|16624.6|16619.2|16615.2|2035
1613156400000|2021-02-12 19:00:00|16625.4|16621.4|16622.3|16618.3|16628.6|16624.6|16622.3|16618.3|643
1613156700000|2021-02-12 19:05:00|16625.4|16621.4|16622.3|16618.3|16625.4|16621.4|16622.3|16618.3|780
1613157000000|2021-02-12 19:10:00|16625.4|16621.4|16619.2|16615.2|16625.4|16621.4|16616.1|16612.1|1647
1613157300000|2021-02-12 19:15:00|16622.3|16618.3|16619.2|16615.2|16625.4|16621.4|16619.2|16615.2|793
1613157600000|2021-02-12 19:20:00|16622.3|16618.3|16622.3|16618.3|16622.3|16618.3|16619.2|16615.2|405
1613157900000|2021-02-12 19:25:00|16625.4|16621.4|16619.2|16615.2|16625.4|16621.4|16619.2|16615.2|305
1613158200000|2021-02-12 19:30:00|16622.3|16618.3|16619.2|16615.2|16622.3|16618.3|16619.2|16615.2|532
1613158500000|2021-02-12 19:35:00|16622.3|16618.3|16619.2|16615.2|16622.3|16618.3|16616.1|16612.1|984
1613158800000|2021-02-12 19:40:00|16616.1|16612.1|16616.1|16612.1|16619.2|16615.2|16616.1|16612.1|728
1613159100000|2021-02-12 19:45:00|16619.2|16615.2|16616.1|16612.1|16619.2|16615.2|16616.1|16612.1|341
1613159400000|2021-02-12 19:50:00|16619.2|16615.2|16619.2|16615.2|16619.2|16615.2|16616.1|16612.1|583
1613159700000|2021-02-12 19:55:00|16622.3|16618.3|16616.1|16612.1|16622.3|16618.3|16616.1|16612.1|2427
1613160000000|2021-02-12 20:00:00|16612.9|16608.9|16609.8|16605.8|16612.9|16608.9|16609.8|16605.8|1199
1613160300000|2021-02-12 20:05:00|16612.9|16608.9|16612.9|16608.9|16616.1|16612.1|16609.8|16605.8|1550
1613160600000|2021-02-12 20:10:00|16609.8|16605.8|16612.9|16608.9|16612.9|16608.9|16609.8|16605.8|686
1613160900000|2021-02-12 20:15:00|16616.1|16612.1|16612.9|16608.9|16616.1|16612.1|16612.9|16608.9|271
1613161200000|2021-02-12 20:20:00|16609.8|16605.8|16609.8|16605.8|16609.8|16605.8|16609.8|16605.8|238
1613161500000|2021-02-12 20:25:00|16612.9|16608.9|16609.8|16605.8|16612.9|16608.9|16609.8|16605.8|788
1613161800000|2021-02-12 20:30:00|16612.9|16608.9|16609.8|16605.8|16612.9|16608.9|16606.7|16602.7|1260
1613162100000|2021-02-12 20:35:00|16608.3|16604.3|16603.6|16599.6|16608.3|16604.3|16603.6|16599.6|1240
1613162400000|2021-02-12 20:40:00|16600.4|16596.4|16600.4|16596.4|16603.6|16599.6|16597.3|16593.3|1308
1613162700000|2021-02-12 20:45:00|16597.3|16593.3|16603.6|16599.6|16603.6|16599.6|16597.3|16593.3|1103
1613163000000|2021-02-12 20:50:00|16600.4|16596.4|16603.6|16599.6|16603.6|16599.6|16600.4|16596.4|596
1613163300000|2021-02-12 20:55:00|16606.7|16602.7|16606.7|16602.7|16606.7|16602.7|16603.6|16599.6|1812
1613163600000|2021-02-12 21:00:00|16605.1|16601.1|16603.6|16599.6|16606.7|16602.7|16600.4|16596.4|2454
1613163900000|2021-02-12 21:05:00|16600.4|16596.4|16606.7|16602.7|16606.7|16602.7|16600.4|16596.4|222
1613164200000|2021-02-12 21:10:00|16603.6|16599.6|16606.7|16602.7|16606.7|16602.7|16603.6|16599.6|222
1613164500000|2021-02-12 21:15:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|136
1613164800000|2021-02-12 21:20:00|||||||||292
1613165100000|2021-02-12 21:25:00|16606.7|16602.7|16603.6|16599.6|16606.7|16602.7|16603.6|16599.6|418
1613165400000|2021-02-12 21:30:00|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|16597.3|16593.3|851
1613165700000|2021-02-12 21:35:00|16603.6|16599.6|16600.4|16596.4|16603.6|16599.6|16600.4|16596.4|332
1613166000000|2021-02-12 21:40:00|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|16594.2|16590.2|587
1613166300000|2021-02-12 21:45:00|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|554
1613166600000|2021-02-12 21:50:00|16591.1|16587.1|16594.2|16590.2|16594.2|16590.2|16591.1|16587.1|1046
1613166900000|2021-02-12 21:55:00|16592.6|16588.6|16597.3|16593.3|16597.3|16593.3|16591.1|16587.1|999
1613343600000|2021-02-14 23:00:00|16584.8|16580.8|16573.9|16569.9|16591.1|16587.1|16572.3|16568.3|816
1613343900000|2021-02-14 23:05:00|16572.3|16568.3|16566.1|16562.1|16575.4|16571.4|16566.1|16562.1|527
1613344200000|2021-02-14 23:10:00|16562.9|16558.9|16553.6|16549.6|16562.9|16558.9|16550.4|16546.4|1549
1613344500000|2021-02-14 23:15:00|16550.4|16546.4|16544.2|16540.2|16553.6|16549.6|16537.9|16533.9|1142
1613344800000|2021-02-14 23:20:00|16547.3|16543.3|16547.3|16543.3|16553.6|16549.6|16544.2|16540.2|518
1613345100000|2021-02-14 23:25:00|||||||||267
1613345400000|2021-02-14 23:30:00|16544.2|16540.2|16547.3|16543.3|16547.3|16543.3|16541.1|16537.1|371
1613345700000|2021-02-14 23:35:00|16544.2|16540.2|16541.1|16537.1|16547.3|16543.3|16541.1|16537.1|164
1613346000000|2021-02-14 23:40:00|16544.2|16540.2|16537.9|16533.9|16544.2|16540.2|16534.8|16530.8|393
1613346300000|2021-02-14 23:45:00|16541.1|16537.1|16544.2|16540.2|16544.2|16540.2|16541.1|16537.1|272
1613346600000|2021-02-14 23:50:00|16547.3|16543.3|16545.8|16541.8|16547.3|16543.3|16544.2|16540.2|253
1613346900000|2021-02-14 23:55:00|16547.3|16543.3|16544.2|16540.2|16547.3|16543.3|16544.2|16540.2|58
1613347200000|2021-02-15 00:00:00|16541.1|16537.1|16537.9|16533.9|16541.1|16537.1|16536.4|16532.4|311
1613347500000|2021-02-15 00:05:00|16536.4|16532.4|16534.8|16530.8|16537.9|16533.9|16534.8|16530.8|174
1613347800000|2021-02-15 00:10:00|16537.9|16533.9|16537.9|16533.9|16537.9|16533.9|16534.8|16530.8|197
1613348100000|2021-02-15 00:15:00|16534.8|16530.8|16537.9|16533.9|16537.9|16533.9|16534.8|16530.8|270
1613348400000|2021-02-15 00:20:00|16536.4|16532.4|16534.8|16530.8|16537.9|16533.9|16531.7|16527.7|363
1613348700000|2021-02-15 00:25:00|||||||||266
1613349000000|2021-02-15 00:30:00|16531.7|16527.7|16534.8|16530.8|16534.8|16530.8|16531.7|16527.7|268
1613349300000|2021-02-15 00:35:00|16536.4|16532.4|16537.9|16533.9|16537.9|16533.9|16536.4|16532.4|300
1613349600000|2021-02-15 00:40:00|16534.8|16530.8|16537.9|16533.9|16541.1|16537.1|16534.8|16530.8|348
1613349900000|2021-02-15 00:45:00|16534.8|16530.8|16544.2|16540.2|16544.2|16540.2|16534.8|16530.8|184
1613350200000|2021-02-15 00:50:00|16542.6|16538.6|16544.2|16540.2|16547.3|16543.3|16541.1|16537.1|436
1613350500000|2021-02-15 00:55:00|16547.3|16543.3|16547.3|16543.3|16547.3|16543.3|16547.3|16543.3|84
1613350800000|2021-02-15 01:00:00|16550.4|16546.4|16550.4|16546.4|16553.6|16549.6|16550.4|16546.4|282
1613351100000|2021-02-15 01:05:00|16553.6|16549.6|16550.4|16546.4|16553.6|16549.6|16550.4|16546.4|201
1613351400000|2021-02-15 01:10:00|16553.6|16549.6|16550.4|16546.4|16553.6|16549.6|16550.4|16546.4|159
1613351700000|2021-02-15 01:15:00|||||||||16
1613352000000|2021-02-15 01:20:00|16547.3|16543.3|16541.1|16537.1|16547.3|16543.3|16541.1|16537.1|272
1613352300000|2021-02-15 01:25:00|16542.6|16538.6|16541.1|16537.1|16544.2|16540.2|16541.1|16537.1|129
1613352600000|2021-02-15 01:30:00|16544.2|16540.2|16544.2|16540.2|16544.2|16540.2|16541.1|16537.1|56
1613352900000|2021-02-15 01:35:00|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|34
1613353200000|2021-02-15 01:40:00|||||||||12
1613353500000|2021-02-15 01:45:00|16544.2|16540.2|16544.2|16540.2|16544.2|16540.2|16544.2|16540.2|46
1613353800000|2021-02-15 01:50:00|||||||||1
1613354100000|2021-02-15 01:55:00|16541.1|16537.1|16544.2|16540.2|16544.2|16540.2|16541.1|16537.1|189
1613354400000|2021-02-15 02:00:00|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|46
1613354700000|2021-02-15 02:05:00|||||||||228
1613355000000|2021-02-15 02:10:00|||||||||2
1613355300000|2021-02-15 02:15:00|||||||||9
1613355600000|2021-02-15 02:20:00|16537.9|16533.9|16537.9|16533.9|16537.9|16533.9|16537.9|16533.9|16
1613355900000|2021-02-15 02:25:00|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|7
1613356200000|2021-02-15 02:30:00|16537.9|16533.9|16537.9|16533.9|16541.1|16537.1|16537.9|16533.9|26
1613356500000|2021-02-15 02:35:00|16541.1|16537.1|16537.9|16533.9|16541.1|16537.1|16537.9|16533.9|46
1613356800000|2021-02-15 02:40:00|16536.4|16532.4|16531.7|16527.7|16537.9|16533.9|16531.7|16527.7|167
1613357100000|2021-02-15 02:45:00|||||||||67
1613357400000|2021-02-15 02:50:00|16534.8|16530.8|16537.9|16533.9|16537.9|16533.9|16534.8|16530.8|70
1613357700000|2021-02-15 02:55:00|16534.8|16530.8|16534.8|16530.8|16536.4|16532.4|16534.8|16530.8|69
1613358000000|2021-02-15 03:00:00|16531.7|16527.7|16534.8|16530.8|16534.8|16530.8|16531.7|16527.7|72
1613358300000|2021-02-15 03:05:00|16533.3|16529.3|16534.8|16530.8|16534.8|16530.8|16531.7|16527.7|100
1613358600000|2021-02-15 03:10:00|16531.7|16527.7|16525.4|16521.4|16531.7|16527.7|16525.4|16521.4|812
1613358900000|2021-02-15 03:15:00|||||||||430
1613359200000|2021-02-15 03:20:00|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|733
1613359500000|2021-02-15 03:25:00|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|16516.1|16512.1|298
1613359800000|2021-02-15 03:30:00|16522.3|16518.3|16519.2|16515.2|16522.3|16518.3|16516.1|16512.1|272
1613360100000|2021-02-15 03:35:00|16522.3|16518.3|16519.2|16515.2|16522.3|16518.3|16519.2|16515.2|133
1613360400000|2021-02-15 03:40:00|16516.1|16512.1|16516.1|16512.1|16516.1|16512.1|16512.9|16508.9|128
1613360700000|2021-02-15 03:45:00|16512.9|16508.9|16516.1|16512.1|16516.1|16512.1|16512.9|16508.9|331
1613361000000|2021-02-15 03:50:00|16519.2|16515.2|16516.1|16512.1|16519.2|16515.2|16516.1|16512.1|173
1613361300000|2021-02-15 03:55:00|||||||||12
1613361600000|2021-02-15 04:00:00|16512.9|16508.9|16509.8|16505.8|16516.1|16512.1|16509.8|16505.8|409
1613361900000|2021-02-15 04:05:00|16512.9|16508.9|16509.8|16505.8|16512.9|16508.9|16509.8|16505.8|207
1613362200000|2021-02-15 04:10:00|16512.9|16508.9|16512.9|16508.9|16512.9|16508.9|16509.8|16505.8|51
1613362500000|2021-02-15 04:15:00|||||||||144
1613362800000|2021-02-15 04:20:00|||||||||102
1613363100000|2021-02-15 04:25:00|||||||||52
1613363400000|2021-02-15 04:30:00|||||||||35
1613363700000|2021-02-15 04:35:00|16509.8|16505.8|16512.9|16508.9|16512.9|16508.9|16509.8|16505.8|49
1613364000000|2021-02-15 04:40:00|16511.4|16507.4|16512.9|16508.9|16512.9|16508.9|16511.4|16507.4|11
1613364300000|2021-02-15 04:45:00|||||||||54
1613364600000|2021-02-15 04:50:00|||||||||11
1613364900000|2021-02-15 04:55:00|16516.1|16512.1|16512.9|16508.9|16516.1|16512.1|16512.9|16508.9|279
1613365200000|2021-02-15 05:00:00|16516.1|16512.1|16519.2|16515.2|16519.2|16515.2|16516.1|16512.1|210
1613365500000|2021-02-15 05:05:00|16516.1|16512.1|16519.2|16515.2|16519.2|16515.2|16516.1|16512.1|42
1613365800000|2021-02-15 05:10:00|16516.1|16512.1|16512.9|16508.9|16516.1|16512.1|16512.9|16508.9|228
1613366100000|2021-02-15 05:15:00|16509.8|16505.8|16509.8|16505.8|16509.8|16505.8|16509.8|16505.8|11
1613366400000|2021-02-15 05:20:00|16512.9|16508.9|16512.9|16508.9|16512.9|16508.9|16512.9|16508.9|95
1613366700000|2021-02-15 05:25:00|||||||||235
1613367000000|2021-02-15 05:30:00|16514.5|16510.5|16512.9|16508.9|16516.1|16512.1|16512.9|16508.9|64
1613367300000|2021-02-15 05:35:00|||||||||106
1613367600000|2021-02-15 05:40:00|16509.8|16505.8|16512.9|16508.9|16512.9|16508.9|16509.8|16505.8|60
1613367900000|2021-02-15 05:45:00|||||||||5
1613368200000|2021-02-15 05:50:00|||||||||12
1613368500000|2021-02-15 05:55:00|||||||||11
1613368800000|2021-02-15 06:00:00|16509.8|16505.8|16506.7|16502.7|16509.8|16505.8|16506.7|16502.7|255
1613369100000|2021-02-15 06:05:00|16503.6|16499.6|16503.6|16499.6|16506.7|16502.7|16500.4|16496.4|319
1613369400000|2021-02-15 06:10:00|16500.4|16496.4|16497.3|16493.3|16500.4|16496.4|16494.2|16490.2|371
1613369700000|2021-02-15 06:15:00|16494.2|16490.2|16491.1|16487.1|16494.2|16490.2|16491.1|16487.1|280
1613370000000|2021-02-15 06:20:00|16494.2|16490.2|16491.1|16487.1|16494.2|16490.2|16491.1|16487.1|162
1613370300000|2021-02-15 06:25:00|16494.2|16490.2|16491.1|16487.1|16494.2|16490.2|16491.1|16487.1|184
1613370600000|2021-02-15 06:30:00|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|206
1613370900000|2021-02-15 06:35:00|16491.1|16487.1|16481.7|16477.7|16491.1|16487.1|16481.7|16477.7|1660
1613371200000|2021-02-15 06:40:00|16478.6|16474.6|16475.4|16471.4|16478.6|16474.6|16475.4|16471.4|247
1613371500000|2021-02-15 06:45:00|16472.3|16468.3|16475.4|16471.4|16478.6|16474.6|16472.3|16468.3|1553
1613371800000|2021-02-15 06:50:00|16478.6|16474.6|16481.7|16477.7|16484.8|16480.8|16478.6|16474.6|423
1613372100000|2021-02-15 06:55:00|16483.3|16479.3|16484.8|16480.8|16487.9|16483.9|16483.3|16479.3|193
1613372400000|2021-02-15 07:00:00|16487.9|16483.9|16491.1|16487.1|16494.2|16490.2|16487.9|16483.9|382
1613372700000|2021-02-15 07:05:00|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|214
1613373000000|2021-02-15 07:10:00|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|74
1613373300000|2021-02-15 07:15:00|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|243
1613373600000|2021-02-15 07:20:00|16497.3|16493.3|16491.1|16487.1|16497.3|16493.3|16491.1|16487.1|344
1613373900000|2021-02-15 07:25:00|16494.2|16490.2|16484.8|16480.8|16494.2|16490.2|16484.8|16480.8|315
1613374200000|2021-02-15 07:30:00|16481.7|16477.7|16478.6|16474.6|16484.8|16480.8|16478.6|16474.6|682
1613374500000|2021-02-15 07:35:00|16481.7|16477.7|16478.6|16474.6|16481.7|16477.7|16478.6|16474.6|341
1613374800000|2021-02-15 07:40:00|16481.7|16477.7|16484.8|16480.8|16484.8|16480.8|16481.7|16477.7|244
1613375100000|2021-02-15 07:45:00|16481.7|16477.7|16481.7|16477.7|16484.8|16480.8|16478.6|16474.6|270
1613375400000|2021-02-15 07:50:00|16484.8|16480.8|16494.2|16490.2|16494.2|16490.2|16484.8|16480.8|861
1613375700000|2021-02-15 07:55:00|16497.3|16493.3|16500.4|16496.4|16500.4|16496.4|16494.2|16490.2|362
1613376000000|2021-02-15 08:00:00|16497.3|16493.3|16503.6|16499.6|16506.7|16502.7|16497.3|16493.3|674
1613376300000|2021-02-15 08:05:00|16500.4|16496.4|16497.3|16493.3|16500.4|16496.4|16497.3|16493.3|529
1613376600000|2021-02-15 08:10:00|16500.4|16496.4|16498.9|16494.9|16500.4|16496.4|16497.3|16493.3|237
1613376900000|2021-02-15 08:15:00|16500.4|16496.4|16500.4|16496.4|16500.4|16496.4|16497.3|16493.3|112
1613377200000|2021-02-15 08:20:00|16503.6|16499.6|16506.7|16502.7|16506.7|16502.7|16503.6|16499.6|147
1613377500000|2021-02-15 08:25:00|16509.8|16505.8|16516.1|16512.1|16516.1|16512.1|16506.7|16502.7|1661
1613377800000|2021-02-15 08:30:00|16519.2|16515.2|16516.1|16512.1|16522.3|16518.3|16512.9|16508.9|1001
1613378100000|2021-02-15 08:35:00|16519.2|16515.2|16509.8|16505.8|16519.2|16515.2|16503.6|16499.6|881
1613378400000|2021-02-15 08:40:00|16506.7|16502.7|16509.8|16505.8|16509.8|16505.8|16503.6|16499.6|629
1613378700000|2021-02-15 08:45:00|16506.7|16502.7|16512.9|16508.9|16512.9|16508.9|16506.7|16502.7|359
1613379000000|2021-02-15 08:50:00|16516.1|16512.1|16516.1|16512.1|16519.2|16515.2|16512.9|16508.9|213
1613379300000|2021-02-15 08:55:00|16519.2|16515.2|16516.1|16512.1|16519.2|16515.2|16516.1|16512.1|133
1613379600000|2021-02-15 09:00:00|16512.9|16508.9|16519.2|16515.2|16519.2|16515.2|16512.9|16508.9|119
1613379900000|2021-02-15 09:05:00|16516.1|16512.1|16516.1|16512.1|16519.2|16515.2|16516.1|16512.1|189
1613380200000|2021-02-15 09:10:00|16512.9|16508.9|16509.8|16505.8|16512.9|16508.9|16509.8|16505.8|492
1613380500000|2021-02-15 09:15:00|16506.7|16502.7|16506.7|16502.7|16509.8|16505.8|16506.7|16502.7|392
1613380800000|2021-02-15 09:20:00|16509.8|16505.8|16506.7|16502.7|16509.8|16505.8|16506.7|16502.7|374
1613381100000|2021-02-15 09:25:00|16509.8|16505.8|16503.6|16499.6|16509.8|16505.8|16503.6|16499.6|306
1613381400000|2021-02-15 09:30:00|16506.7|16502.7|16500.4|16496.4|16506.7|16502.7|16497.3|16493.3|515
1613381700000|2021-02-15 09:35:00|16498.9|16494.9|16500.4|16496.4|16503.6|16499.6|16497.3|16493.3|327
1613382000000|2021-02-15 09:40:00|16497.3|16493.3|16497.3|16493.3|16500.4|16496.4|16497.3|16493.3|379
1613382300000|2021-02-15 09:45:00|16500.4|16496.4|16503.6|16499.6|16503.6|16499.6|16500.4|16496.4|78
1613382600000|2021-02-15 09:50:00|16500.4|16496.4|16500.4|16496.4|16503.6|16499.6|16500.4|16496.4|398
1613382900000|2021-02-15 09:55:00|16503.6|16499.6|16503.6|16499.6|16503.6|16499.6|16503.6|16499.6|74
1613383200000|2021-02-15 10:00:00|16500.4|16496.4|16494.2|16490.2|16500.4|16496.4|16494.2|16490.2|211
1613383500000|2021-02-15 10:05:00|16497.3|16493.3|16497.3|16493.3|16500.4|16496.4|16494.2|16490.2|248
1613383800000|2021-02-15 10:10:00|16500.4|16496.4|16503.6|16499.6|16503.6|16499.6|16500.4|16496.4|124
1613384100000|2021-02-15 10:15:00|16506.7|16502.7|16503.6|16499.6|16506.7|16502.7|16503.6|16499.6|230
1613384400000|2021-02-15 10:20:00|16500.4|16496.4|16497.3|16493.3|16500.4|16496.4|16497.3|16493.3|381
1613384700000|2021-02-15 10:25:00|16500.4|16496.4|16497.3|16493.3|16500.4|16496.4|16494.2|16490.2|165
1613385000000|2021-02-15 10:30:00|16494.2|16490.2|16497.3|16493.3|16497.3|16493.3|16494.2|16490.2|101
1613385300000|2021-02-15 10:35:00|16494.2|16490.2|16497.3|16493.3|16497.3|16493.3|16494.2|16490.2|306
1613385600000|2021-02-15 10:40:00|16494.2|16490.2|16497.3|16493.3|16500.4|16496.4|16494.2|16490.2|389
1613385900000|2021-02-15 10:45:00|16494.2|16490.2|16494.2|16490.2|16500.4|16496.4|16494.2|16490.2|544
1613386200000|2021-02-15 10:50:00|16497.3|16493.3|16500.4|16496.4|16500.4|16496.4|16497.3|16493.3|210
1613386500000|2021-02-15 10:55:00|16503.6|16499.6|16509.8|16505.8|16509.8|16505.8|16500.4|16496.4|379
1613386800000|2021-02-15 11:00:00|16506.7|16502.7|16509.8|16505.8|16509.8|16505.8|16506.7|16502.7|169
1613387100000|2021-02-15 11:05:00|16512.9|16508.9|16512.9|16508.9|16516.1|16512.1|16512.9|16508.9|135
1613387400000|2021-02-15 11:10:00|16516.1|16512.1|16509.8|16505.8|16516.1|16512.1|16509.8|16505.8|192
1613387700000|2021-02-15 11:15:00|16512.9|16508.9|16512.9|16508.9|16512.9|16508.9|16512.9|16508.9|126
1613388000000|2021-02-15 11:20:00|16509.8|16505.8|16509.8|16505.8|16512.9|16508.9|16509.8|16505.8|159
1613388300000|2021-02-15 11:25:00|16512.9|16508.9|16509.8|16505.8|16512.9|16508.9|16509.8|16505.8|206
1613388600000|2021-02-15 11:30:00|16512.9|16508.9|16509.8|16505.8|16512.9|16508.9|16509.8|16505.8|102
1613388900000|2021-02-15 11:35:00|16512.9|16508.9|16516.1|16512.1|16516.1|16512.1|16512.9|16508.9|44
1613389200000|2021-02-15 11:40:00|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|207
1613389500000|2021-02-15 11:45:00|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|413
1613389800000|2021-02-15 11:50:00|||||||||96
1613390100000|2021-02-15 11:55:00|16519.2|16515.2|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|177
1613390400000|2021-02-15 12:00:00|16525.4|16521.4|16525.4|16521.4|16525.4|16521.4|16525.4|16521.4|211
1613390700000|2021-02-15 12:05:00|16522.3|16518.3|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|211
1613391000000|2021-02-15 12:10:00|16525.4|16521.4|16525.4|16521.4|16528.6|16524.6|16522.3|16518.3|272
1613391300000|2021-02-15 12:15:00|||||||||53
1613391600000|2021-02-15 12:20:00|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|64
1613391900000|2021-02-15 12:25:00|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|16516.1|16512.1|378
1613392200000|2021-02-15 12:30:00|16517.6|16513.6|16516.1|16512.1|16519.2|16515.2|16516.1|16512.1|36
1613392500000|2021-02-15 12:35:00|16512.9|16508.9|16516.1|16512.1|16519.2|16515.2|16512.9|16508.9|372
1613392800000|2021-02-15 12:40:00|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|16516.1|16512.1|195
1613393100000|2021-02-15 12:45:00|||||||||37
1613393400000|2021-02-15 12:50:00|16522.3|16518.3|16516.1|16512.1|16522.3|16518.3|16516.1|16512.1|119
1613393700000|2021-02-15 12:55:00|16512.9|16508.9|16512.9|16508.9|16516.1|16512.1|16512.9|16508.9|376
1613394000000|2021-02-15 13:00:00|||||||||164
1613394300000|2021-02-15 13:05:00|16516.1|16512.1|16519.2|16515.2|16519.2|16515.2|16516.1|16512.1|261
1613394600000|2021-02-15 13:10:00|16522.3|16518.3|16519.2|16515.2|16522.3|16518.3|16519.2|16515.2|210
1613394900000|2021-02-15 13:15:00|16516.1|16512.1|16512.9|16508.9|16516.1|16512.1|16512.9|16508.9|236
1613395200000|2021-02-15 13:20:00|||||||||45
1613395500000|2021-02-15 13:25:00|16509.8|16505.8|16509.8|16505.8|16512.9|16508.9|16509.8|16505.8|309
1613395800000|2021-02-15 13:30:00|16506.7|16502.7|16506.7|16502.7|16506.7|16502.7|16506.7|16502.7|66
1613396100000|2021-02-15 13:35:00|16503.6|16499.6|16503.6|16499.6|16503.6|16499.6|16503.6|16499.6|223
1613396400000|2021-02-15 13:40:00|16506.7|16502.7|16506.7|16502.7|16506.7|16502.7|16503.6|16499.6|258
1613396700000|2021-02-15 13:45:00|16503.6|16499.6|16512.9|16508.9|16512.9|16508.9|16503.6|16499.6|192
1613397000000|2021-02-15 13:50:00|16514.5|16510.5|16516.1|16512.1|16516.1|16512.1|16512.9|16508.9|231
1613397300000|2021-02-15 13:55:00|16514.5|16510.5|16509.8|16505.8|16516.1|16512.1|16509.8|16505.8|250
1613397600000|2021-02-15 14:00:00|16512.9|16508.9|16509.8|16505.8|16512.9|16508.9|16509.8|16505.8|152
1613397900000|2021-02-15 14:05:00|16512.9|16508.9|16509.8|16505.8|16512.9|16508.9|16509.8|16505.8|114
1613398200000|2021-02-15 14:10:00|16512.9|16508.9|16509.8|16505.8|16512.9|16508.9|16509.8|16505.8|176
1613398500000|2021-02-15 14:15:00|16506.7|16502.7|16503.6|16499.6|16506.7|16502.7|16503.6|16499.6|647
1613398800000|2021-02-15 14:20:00|16506.7|16502.7|16519.2|16515.2|16519.2|16515.2|16503.6|16499.6|294
1613399100000|2021-02-15 14:25:00|16517.6|16513.6|16519.2|16515.2|16519.2|16515.2|16517.6|16513.6|604
1613399400000|2021-02-15 14:30:00|16516.1|16512.1|16516.1|16512.1|16519.2|16515.2|16516.1|16512.1|550
1613399700000|2021-02-15 14:35:00|16519.2|16515.2|16516.1|16512.1|16519.2|16515.2|16516.1|16512.1|171
1613400000000|2021-02-15 14:40:00|16519.2|16515.2|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|423
1613400300000|2021-02-15 14:45:00|16519.2|16515.2|16522.3|16518.3|16525.4|16521.4|16519.2|16515.2|438
1613400600000|2021-02-15 14:50:00|16525.4|16521.4|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|436
1613400900000|2021-02-15 14:55:00|16525.4|16521.4|16528.6|16524.6|16528.6|16524.6|16522.3|16518.3|1079
1613401200000|2021-02-15 15:00:00|16525.4|16521.4|16525.4|16521.4|16525.4|16521.4|16525.4|16521.4|125
1613401500000|2021-02-15 15:05:00|16528.6|16524.6|16528.6|16524.6|16528.6|16524.6|16528.6|16524.6|37
1613401800000|2021-02-15 15:10:00|16531.7|16527.7|16528.6|16524.6|16531.7|16527.7|16528.6|16524.6|703
1613402100000|2021-02-15 15:15:00|16525.4|16521.4|16525.4|16521.4|16528.6|16524.6|16525.4|16521.4|87
1613402400000|2021-02-15 15:20:00|16528.6|16524.6|16525.4|16521.4|16528.6|16524.6|16525.4|16521.4|96
1613402700000|2021-02-15 15:25:00|16528.6|16524.6|16525.4|16521.4|16528.6|16524.6|16525.4|16521.4|183
1613403000000|2021-02-15 15:30:00|||||||||267
1613403300000|2021-02-15 15:35:00|||||||||308
1613403600000|2021-02-15 15:40:00|16528.6|16524.6|16525.4|16521.4|16528.6|16524.6|16525.4|16521.4|170
1613403900000|2021-02-15 15:45:00|16528.6|16524.6|16528.6|16524.6|16528.6|16524.6|16525.4|16521.4|289
1613404200000|2021-02-15 15:50:00|16525.4|16521.4|16525.4|16521.4|16528.6|16524.6|16525.4|16521.4|326
1613404500000|2021-02-15 15:55:00|||||||||45
1613404800000|2021-02-15 16:00:00|16522.3|16518.3|16525.4|16521.4|16525.4|16521.4|16522.3|16518.3|232
1613405100000|2021-02-15 16:05:00|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|45
1613405400000|2021-02-15 16:10:00|16519.2|16515.2|16519.2|16515.2|16522.3|16518.3|16519.2|16515.2|466
1613405700000|2021-02-15 16:15:00|16520.8|16516.8|16519.2|16515.2|16520.8|16516.8|16519.2|16515.2|128
1613406000000|2021-02-15 16:20:00|16522.3|16518.3|16519.2|16515.2|16522.3|16518.3|16519.2|16515.2|310
1613406300000|2021-02-15 16:25:00|16520.8|16516.8|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|357
1613406600000|2021-02-15 16:30:00|||||||||227
1613406900000|2021-02-15 16:35:00|16519.2|16515.2|16519.2|16515.2|16522.3|16518.3|16519.2|16515.2|68
1613407200000|2021-02-15 16:40:00|||||||||42
1613407500000|2021-02-15 16:45:00|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|262
1613407800000|2021-02-15 16:50:00|||||||||2
1613408100000|2021-02-15 16:55:00|||||||||7
1613408400000|2021-02-15 17:00:00|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|262
1613408700000|2021-02-15 17:05:00|16522.3|16518.3|16519.2|16515.2|16522.3|16518.3|16519.2|16515.2|331
1613409000000|2021-02-15 17:10:00|||||||||24
1613409300000|2021-02-15 17:15:00|16516.1|16512.1|16516.1|16512.1|16516.1|16512.1|16516.1|16512.1|108
1613409600000|2021-02-15 17:20:00|||||||||58
1613409900000|2021-02-15 17:25:00|16519.2|16515.2|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|299
1613410200000|2021-02-15 17:30:00|16525.4|16521.4|16519.2|16515.2|16525.4|16521.4|16519.2|16515.2|257
1613410500000|2021-02-15 17:35:00|||||||||95
1613410800000|2021-02-15 17:40:00|||||||||91
1613411100000|2021-02-15 17:45:00|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|241
1613411400000|2021-02-15 17:50:00|16525.4|16521.4|16525.4|16521.4|16525.4|16521.4|16525.4|16521.4|254
1613411700000|2021-02-15 17:55:00|16528.6|16524.6|16525.4|16521.4|16528.6|16524.6|16522.3|16518.3|382
1613430000000|2021-02-15 23:00:00|16531.7|16527.7|16534.8|16530.8|16541.1|16537.1|16528.6|16524.6|1166
1613430300000|2021-02-15 23:05:00|16537.9|16533.9|16537.9|16533.9|16541.1|16537.1|16537.9|16533.9|447
1613430600000|2021-02-15 23:10:00|16534.8|16530.8|16525.4|16521.4|16534.8|16530.8|16525.4|16521.4|440
1613430900000|2021-02-15 23:15:00|16522.3|16518.3|16528.6|16524.6|16528.6|16524.6|16522.3|16518.3|383
1613431200000|2021-02-15 23:20:00|16531.7|16527.7|16531.7|16527.7|16531.7|16527.7|16528.6|16524.6|230
1613431500000|2021-02-15 23:25:00|16528.6|16524.6|16528.6|16524.6|16528.6|16524.6|16528.6|16524.6|80
1613431800000|2021-02-15 23:30:00|16525.4|16521.4|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|539
1613432100000|2021-02-15 23:35:00|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|167
1613432400000|2021-02-15 23:40:00|16516.1|16512.1|16516.1|16512.1|16519.2|16515.2|16516.1|16512.1|324
1613432700000|2021-02-15 23:45:00|16519.2|16515.2|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|286
1613433000000|2021-02-15 23:50:00|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|137
1613433300000|2021-02-15 23:55:00|16522.3|16518.3|16519.2|16515.2|16522.3|16518.3|16519.2|16515.2|207
1613433600000|2021-02-16 00:00:00|16522.3|16518.3|16531.7|16527.7|16534.8|16530.8|16519.2|16515.2|852
1613433900000|2021-02-16 00:05:00|16533.3|16529.3|16531.7|16527.7|16534.8|16530.8|16531.7|16527.7|424
1613434200000|2021-02-16 00:10:00|16528.6|16524.6|16534.8|16530.8|16534.8|16530.8|16528.6|16524.6|195
1613434500000|2021-02-16 00:15:00|16531.7|16527.7|16537.9|16533.9|16537.9|16533.9|16531.7|16527.7|770
1613434800000|2021-02-16 00:20:00|16541.1|16537.1|16544.2|16540.2|16547.3|16543.3|16541.1|16537.1|902
1613435100000|2021-02-16 00:25:00|16541.1|16537.1|16531.7|16527.7|16541.1|16537.1|16531.7|16527.7|847
1613435400000|2021-02-16 00:30:00|16533.3|16529.3|16531.7|16527.7|16534.8|16530.8|16528.6|16524.6|312
1613435700000|2021-02-16 00:35:00|16528.6|16524.6|16525.4|16521.4|16528.6|16524.6|16525.4|16521.4|177
1613436000000|2021-02-16 00:40:00|16528.6|16524.6|16525.4|16521.4|16528.6|16524.6|16525.4|16521.4|155
1613436300000|2021-02-16 00:45:00|16528.6|16524.6|16525.4|16521.4|16528.6|16524.6|16525.4|16521.4|339
1613436600000|2021-02-16 00:50:00|||||||||54
1613436900000|2021-02-16 00:55:00|16528.6|16524.6|16525.4|16521.4|16531.7|16527.7|16525.4|16521.4|191
1613437200000|2021-02-16 01:00:00|16528.6|16524.6|16522.3|16518.3|16528.6|16524.6|16522.3|16518.3|450
1613437500000|2021-02-16 01:05:00|16525.4|16521.4|16531.7|16527.7|16531.7|16527.7|16525.4|16521.4|136
1613437800000|2021-02-16 01:10:00|16530.1|16526.1|16525.4|16521.4|16531.7|16527.7|16525.4|16521.4|266
1613438100000|2021-02-16 01:15:00|16528.6|16524.6|16528.6|16524.6|16528.6|16524.6|16528.6|16524.6|206
1613438400000|2021-02-16 01:20:00|16525.4|16521.4|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|445
1613438700000|2021-02-16 01:25:00|16525.4|16521.4|16525.4|16521.4|16528.6|16524.6|16525.4|16521.4|376
1613439000000|2021-02-16 01:30:00|16528.6|16524.6|16525.4|16521.4|16528.6|16524.6|16525.4|16521.4|115
1613439300000|2021-02-16 01:35:00|||||||||35
1613439600000|2021-02-16 01:40:00|16528.6|16524.6|16534.8|16530.8|16537.9|16533.9|16528.6|16524.6|386
1613439900000|2021-02-16 01:45:00|16531.7|16527.7|16534.8|16530.8|16534.8|16530.8|16528.6|16524.6|373
1613440200000|2021-02-16 01:50:00|16537.9|16533.9|16544.2|16540.2|16547.3|16543.3|16537.9|16533.9|213
1613440500000|2021-02-16 01:55:00|16541.1|16537.1|16541.1|16537.1|16542.6|16538.6|16537.9|16533.9|330
1613440800000|2021-02-16 02:00:00|16537.9|16533.9|16544.2|16540.2|16544.2|16540.2|16537.9|16533.9|93
1613441100000|2021-02-16 02:05:00|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|16537.9|16533.9|156
1613441400000|2021-02-16 02:10:00|16537.9|16533.9|16541.1|16537.1|16541.1|16537.1|16537.9|16533.9|75
1613441700000|2021-02-16 02:15:00|16537.9|16533.9|16537.9|16533.9|16541.1|16537.1|16537.9|16533.9|128
1613442000000|2021-02-16 02:20:00|16534.8|16530.8|16537.9|16533.9|16537.9|16533.9|16534.8|16530.8|136
1613442300000|2021-02-16 02:25:00|16534.8|16530.8|16534.8|16530.8|16537.9|16533.9|16534.8|16530.8|274
1613442600000|2021-02-16 02:30:00|16537.9|16533.9|16536.4|16532.4|16537.9|16533.9|16534.8|16530.8|124
1613442900000|2021-02-16 02:35:00|16537.9|16533.9|16534.8|16530.8|16537.9|16533.9|16534.8|16530.8|32
1613443200000|2021-02-16 02:40:00|16531.7|16527.7|16531.7|16527.7|16534.8|16530.8|16531.7|16527.7|315
1613443500000|2021-02-16 02:45:00|16530.1|16526.1|16531.7|16527.7|16531.7|16527.7|16528.6|16524.6|303
1613443800000|2021-02-16 02:50:00|16530.1|16526.1|16531.7|16527.7|16531.7|16527.7|16528.6|16524.6|115
1613444100000|2021-02-16 02:55:00|16528.6|16524.6|16531.7|16527.7|16531.7|16527.7|16528.6|16524.6|82
1613444400000|2021-02-16 03:00:00|16528.6|16524.6|16534.8|16530.8|16534.8|16530.8|16528.6|16524.6|138
1613444700000|2021-02-16 03:05:00|16533.3|16529.3|16534.8|16530.8|16537.9|16533.9|16531.7|16527.7|253
1613445000000|2021-02-16 03:10:00|||||||||16
1613445300000|2021-02-16 03:15:00|||||||||17
1613445600000|2021-02-16 03:20:00|16537.9|16533.9|16537.9|16533.9|16537.9|16533.9|16537.9|16533.9|30
1613445900000|2021-02-16 03:25:00|||||||||39
1613446200000|2021-02-16 03:30:00|16534.8|16530.8|16537.9|16533.9|16537.9|16533.9|16534.8|16530.8|173
1613446500000|2021-02-16 03:35:00|16536.4|16532.4|16534.8|16530.8|16536.4|16532.4|16534.8|16530.8|49
1613446800000|2021-02-16 03:40:00|16531.7|16527.7|16534.8|16530.8|16534.8|16530.8|16531.7|16527.7|245
1613447100000|2021-02-16 03:45:00|16531.7|16527.7|16531.7|16527.7|16534.8|16530.8|16531.7|16527.7|117
1613447400000|2021-02-16 03:50:00|16534.8|16530.8|16534.8|16530.8|16534.8|16530.8|16534.8|16530.8|138
1613447700000|2021-02-16 03:55:00|16533.3|16529.3|16534.8|16530.8|16534.8|16530.8|16531.7|16527.7|28
1613448000000|2021-02-16 04:00:00|16531.7|16527.7|16531.7|16527.7|16531.7|16527.7|16531.7|16527.7|19
1613448300000|2021-02-16 04:05:00|||||||||52
1613448600000|2021-02-16 04:10:00|16534.8|16530.8|16534.8|16530.8|16534.8|16530.8|16531.7|16527.7|153
1613448900000|2021-02-16 04:15:00|16537.9|16533.9|16536.4|16532.4|16537.9|16533.9|16534.8|16530.8|19
1613449200000|2021-02-16 04:20:00|16534.8|16530.8|16537.9|16533.9|16537.9|16533.9|16534.8|16530.8|90
1613449500000|2021-02-16 04:25:00|16534.8|16530.8|16534.8|16530.8|16534.8|16530.8|16534.8|16530.8|108
1613449800000|2021-02-16 04:30:00|||||||||21
1613450100000|2021-02-16 04:35:00|16531.7|16527.7|16534.8|16530.8|16534.8|16530.8|16531.7|16527.7|153
1613450400000|2021-02-16 04:40:00|16531.7|16527.7|16528.6|16524.6|16531.7|16527.7|16528.6|16524.6|92
1613450700000|2021-02-16 04:45:00|16531.7|16527.7|16531.7|16527.7|16534.8|16530.8|16528.6|16524.6|120
1613451000000|2021-02-16 04:50:00|||||||||83
1613451300000|2021-02-16 04:55:00|16534.8|16530.8|16534.8|16530.8|16534.8|16530.8|16534.8|16530.8|80
1613451600000|2021-02-16 05:00:00|||||||||12
1613451900000|2021-02-16 05:05:00|16537.9|16533.9|16537.9|16533.9|16537.9|16533.9|16534.8|16530.8|289
1613452200000|2021-02-16 05:10:00|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|73
1613452500000|2021-02-16 05:15:00|||||||||46
1613452800000|2021-02-16 05:20:00|||||||||18
1613453100000|2021-02-16 05:25:00|16544.2|16540.2|16541.1|16537.1|16544.2|16540.2|16537.9|16533.9|189
1613453400000|2021-02-16 05:30:00|16537.9|16533.9|16541.1|16537.1|16541.1|16537.1|16537.9|16533.9|145
1613453700000|2021-02-16 05:35:00|16537.9|16533.9|16544.2|16540.2|16544.2|16540.2|16537.9|16533.9|278
1613454000000|2021-02-16 05:40:00|16545.8|16541.8|16550.4|16546.4|16550.4|16546.4|16544.2|16540.2|490
1613454300000|2021-02-16 05:45:00|16547.3|16543.3|16547.3|16543.3|16547.3|16543.3|16547.3|16543.3|216
1613454600000|2021-02-16 05:50:00|16550.4|16546.4|16550.4|16546.4|16550.4|16546.4|16550.4|16546.4|58
1613454900000|2021-02-16 05:55:00|||||||||120
1613455200000|2021-02-16 06:00:00|16547.3|16543.3|16550.4|16546.4|16550.4|16546.4|16547.3|16543.3|133
1613455500000|2021-02-16 06:05:00|16553.6|16549.6|16556.7|16552.7|16556.7|16552.7|16553.6|16549.6|231
1613455800000|2021-02-16 06:10:00|16553.6|16549.6|16550.4|16546.4|16553.6|16549.6|16547.3|16543.3|269
1613456100000|2021-02-16 06:15:00|16547.3|16543.3|16547.3|16543.3|16550.4|16546.4|16547.3|16543.3|156
1613456400000|2021-02-16 06:20:00|||||||||62
1613456700000|2021-02-16 06:25:00|16550.4|16546.4|16547.3|16543.3|16550.4|16546.4|16547.3|16543.3|177
1613457000000|2021-02-16 06:30:00|16544.2|16540.2|16547.3|16543.3|16547.3|16543.3|16544.2|16540.2|324
1613457300000|2021-02-16 06:35:00|||||||||106
1613457600000|2021-02-16 06:40:00|16550.4|16546.4|16550.4|16546.4|16550.4|16546.4|16548.9|16544.9|129
1613457900000|2021-02-16 06:45:00|16547.3|16543.3|16547.3|16543.3|16547.3|16543.3|16547.3|16543.3|282
1613458200000|2021-02-16 06:50:00|16550.4|16546.4|16553.6|16549.6|16553.6|16549.6|16547.3|16543.3|283
1613458500000|2021-02-16 06:55:00|16556.7|16552.7|16559.8|16555.8|16559.8|16555.8|16556.7|16552.7|1065
1613458800000|2021-02-16 07:00:00|16556.7|16552.7|16547.3|16543.3|16556.7|16552.7|16545.8|16541.8|484
1613459100000|2021-02-16 07:05:00|16544.2|16540.2|16544.2|16540.2|16547.3|16543.3|16544.2|16540.2|108
1613459400000|2021-02-16 07:10:00|16541.1|16537.1|16537.9|16533.9|16541.1|16537.1|16537.9|16533.9|173
1613459700000|2021-02-16 07:15:00|16541.1|16537.1|16547.3|16543.3|16547.3|16543.3|16541.1|16537.1|165
1613460000000|2021-02-16 07:20:00|16544.2|16540.2|16547.3|16543.3|16547.3|16543.3|16544.2|16540.2|374
1613460300000|2021-02-16 07:25:00|16550.4|16546.4|16550.4|16546.4|16550.4|16546.4|16547.3|16543.3|303
1613460600000|2021-02-16 07:30:00|16548.9|16544.9|16553.6|16549.6|16553.6|16549.6|16547.3|16543.3|461
1613460900000|2021-02-16 07:35:00|16550.4|16546.4|16556.7|16552.7|16556.7|16552.7|16550.4|16546.4|268
1613461200000|2021-02-16 07:40:00|16559.8|16555.8|16559.8|16555.8|16559.8|16555.8|16553.6|16549.6|289
1613461500000|2021-02-16 07:45:00|16562.9|16558.9|16559.8|16555.8|16562.9|16558.9|16559.8|16555.8|371
1613461800000|2021-02-16 07:50:00|16562.9|16558.9|16559.8|16555.8|16562.9|16558.9|16559.8|16555.8|88
1613462100000|2021-02-16 07:55:00|16562.9|16558.9|16566.1|16562.1|16569.2|16565.2|16562.9|16558.9|316
1613462400000|2021-02-16 08:00:00|16562.9|16558.9|16553.6|16549.6|16562.9|16558.9|16553.6|16549.6|322
1613462700000|2021-02-16 08:05:00|16550.4|16546.4|16544.2|16540.2|16550.4|16546.4|16541.1|16537.1|578
1613463000000|2021-02-16 08:10:00|16547.3|16543.3|16547.3|16543.3|16550.4|16546.4|16544.2|16540.2|526
1613463300000|2021-02-16 08:15:00|16550.4|16546.4|16550.4|16546.4|16550.4|16546.4|16547.3|16543.3|707
1613463600000|2021-02-16 08:20:00|16553.6|16549.6|16550.4|16546.4|16553.6|16549.6|16550.4|16546.4|108
1613463900000|2021-02-16 08:25:00|16547.3|16543.3|16547.3|16543.3|16553.6|16549.6|16547.3|16543.3|336
1613464200000|2021-02-16 08:30:00|||||||||127
1613464500000|2021-02-16 08:35:00|16550.4|16546.4|16550.4|16546.4|16553.6|16549.6|16550.4|16546.4|440
1613464800000|2021-02-16 08:40:00|16553.6|16549.6|16550.4|16546.4|16553.6|16549.6|16550.4|16546.4|287
1613465100000|2021-02-16 08:45:00|16552|16548|16547.3|16543.3|16552|16548|16547.3|16543.3|145
1613465400000|2021-02-16 08:50:00|16550.4|16546.4|16547.3|16543.3|16550.4|16546.4|16547.3|16543.3|253
1613465700000|2021-02-16 08:55:00|16550.4|16546.4|16550.4|16546.4|16550.4|16546.4|16547.3|16543.3|146
1613466000000|2021-02-16 09:00:00|16547.3|16543.3|16550.4|16546.4|16550.4|16546.4|16547.3|16543.3|54
1613466300000|2021-02-16 09:05:00|16547.3|16543.3|16547.3|16543.3|16547.3|16543.3|16544.2|16540.2|72
1613466600000|2021-02-16 09:10:00|16544.2|16540.2|16547.3|16543.3|16547.3|16543.3|16544.2|16540.2|262
1613466900000|2021-02-16 09:15:00|16550.4|16546.4|16550.4|16546.4|16550.4|16546.4|16547.3|16543.3|149
1613467200000|2021-02-16 09:20:00|16553.6|16549.6|16547.3|16543.3|16553.6|16549.6|16547.3|16543.3|650
1613467500000|2021-02-16 09:25:00|16550.4|16546.4|16547.3|16543.3|16550.4|16546.4|16544.2|16540.2|197
1613467800000|2021-02-16 09:30:00|16544.2|16540.2|16547.3|16543.3|16547.3|16543.3|16544.2|16540.2|233
1613468100000|2021-02-16 09:35:00|16550.4|16546.4|16544.2|16540.2|16550.4|16546.4|16544.2|16540.2|237
1613468400000|2021-02-16 09:40:00|16541.1|16537.1|16537.9|16533.9|16541.1|16537.1|16537.9|16533.9|611
1613468700000|2021-02-16 09:45:00|16534.8|16530.8|16534.8|16530.8|16537.9|16533.9|16534.8|16530.8|488
1613469000000|2021-02-16 09:50:00|16531.7|16527.7|16534.8|16530.8|16534.8|16530.8|16531.7|16527.7|233
1613469300000|2021-02-16 09:55:00|16531.7|16527.7|16531.7|16527.7|16537.9|16533.9|16531.7|16527.7|273
1613469600000|2021-02-16 10:00:00|16528.6|16524.6|16516.1|16512.1|16531.7|16527.7|16516.1|16512.1|673
1613469900000|2021-02-16 10:05:00|16519.2|16515.2|16519.2|16515.2|16522.3|16518.3|16517.6|16513.6|696
1613470200000|2021-02-16 10:10:00|16520.8|16516.8|16519.2|16515.2|16522.3|16518.3|16519.2|16515.2|315
1613470500000|2021-02-16 10:15:00|16516.1|16512.1|16519.2|16515.2|16519.2|16515.2|16516.1|16512.1|228
1613470800000|2021-02-16 10:20:00|||||||||44
1613471100000|2021-02-16 10:25:00|16522.3|16518.3|16525.4|16521.4|16528.6|16524.6|16522.3|16518.3|246
1613471400000|2021-02-16 10:30:00|16528.6|16524.6|16525.4|16521.4|16528.6|16524.6|16522.3|16518.3|243
1613471700000|2021-02-16 10:35:00|16528.6|16524.6|16528.6|16524.6|16531.7|16527.7|16528.6|16524.6|327
1613472000000|2021-02-16 10:40:00|||||||||29
1613472300000|2021-02-16 10:45:00|16525.4|16521.4|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|718
1613472600000|2021-02-16 10:50:00|16525.4|16521.4|16519.2|16515.2|16525.4|16521.4|16519.2|16515.2|233
1613472900000|2021-02-16 10:55:00|16516.1|16512.1|16519.2|16515.2|16522.3|16518.3|16516.1|16512.1|376
1613473200000|2021-02-16 11:00:00|16522.3|16518.3|16522.3|16518.3|16525.4|16521.4|16519.2|16515.2|316
1613473500000|2021-02-16 11:05:00|16525.4|16521.4|16519.2|16515.2|16525.4|16521.4|16519.2|16515.2|82
1613473800000|2021-02-16 11:10:00|16516.1|16512.1|16516.1|16512.1|16516.1|16512.1|16516.1|16512.1|167
1613474100000|2021-02-16 11:15:00|16512.9|16508.9|16506.7|16502.7|16516.1|16512.1|16503.6|16499.6|831
1613474400000|2021-02-16 11:20:00|16503.6|16499.6|16503.6|16499.6|16503.6|16499.6|16497.3|16493.3|1102
1613474700000|2021-02-16 11:25:00|16500.4|16496.4|16500.4|16496.4|16503.6|16499.6|16497.3|16493.3|823
1613475000000|2021-02-16 11:30:00|16503.6|16499.6|16500.4|16496.4|16503.6|16499.6|16497.3|16493.3|618
1613475300000|2021-02-16 11:35:00|16503.6|16499.6|16497.3|16493.3|16503.6|16499.6|16494.2|16490.2|578
1613475600000|2021-02-16 11:40:00|16494.2|16490.2|16491.1|16487.1|16497.3|16493.3|16487.9|16483.9|675
1613475900000|2021-02-16 11:45:00|16494.2|16490.2|16487.9|16483.9|16494.2|16490.2|16481.7|16477.7|1151
1613476200000|2021-02-16 11:50:00|16484.8|16480.8|16469.2|16465.2|16491.1|16487.1|16469.2|16465.2|1846
1613476500000|2021-02-16 11:55:00|16472.3|16468.3|16462.9|16458.9|16475.4|16471.4|16462.9|16458.9|1306
1613476800000|2021-02-16 12:00:00|16466.1|16462.1|16481.7|16477.7|16484.8|16480.8|16466.1|16462.1|1270
1613477100000|2021-02-16 12:05:00|16483.3|16479.3|16481.7|16477.7|16484.8|16480.8|16478.6|16474.6|677
1613477400000|2021-02-16 12:10:00|16478.6|16474.6|16475.4|16471.4|16478.6|16474.6|16472.3|16468.3|746
1613477700000|2021-02-16 12:15:00|16478.6|16474.6|16472.3|16468.3|16478.6|16474.6|16469.2|16465.2|478
1613478000000|2021-02-16 12:20:00|16475.4|16471.4|16475.4|16471.4|16478.6|16474.6|16469.2|16465.2|2034
1613478300000|2021-02-16 12:25:00|16473.9|16469.9|16484.8|16480.8|16484.8|16480.8|16466.1|16462.1|1490
1613478600000|2021-02-16 12:30:00|16486.4|16482.4|16497.3|16493.3|16497.3|16493.3|16486.4|16482.4|1696
1613478900000|2021-02-16 12:35:00|16500.4|16496.4|16500.4|16496.4|16500.4|16496.4|16497.3|16493.3|861
1613479200000|2021-02-16 12:40:00|16503.6|16499.6|16512.9|16508.9|16519.2|16515.2|16503.6|16499.6|1615
1613479500000|2021-02-16 12:45:00|16516.1|16512.1|16509.8|16505.8|16516.1|16512.1|16509.8|16505.8|807
1613479800000|2021-02-16 12:50:00|16506.7|16502.7|16503.6|16499.6|16509.8|16505.8|16500.4|16496.4|1016
1613480100000|2021-02-16 12:55:00|16506.7|16502.7|16509.8|16505.8|16509.8|16505.8|16503.6|16499.6|546
1613480400000|2021-02-16 13:00:00|16506.7|16502.7|16512.9|16508.9|16512.9|16508.9|16503.6|16499.6|1338
1613480700000|2021-02-16 13:05:00|16509.8|16505.8|16506.7|16502.7|16512.9|16508.9|16506.7|16502.7|1359
1613481000000|2021-02-16 13:10:00|16509.8|16505.8|16522.3|16518.3|16522.3|16518.3|16506.7|16502.7|2035
1613481300000|2021-02-16 13:15:00|16520.8|16516.8|16509.8|16505.8|16520.8|16516.8|16503.6|16499.6|1516
1613481600000|2021-02-16 13:20:00|16506.7|16502.7|16481.7|16477.7|16506.7|16502.7|16475.4|16471.4|2488
1613481900000|2021-02-16 13:25:00|16478.6|16474.6|16491.1|16487.1|16491.1|16487.1|16478.6|16474.6|2044
1613482200000|2021-02-16 13:30:00|16487.9|16483.9|16481.7|16477.7|16491.1|16487.1|16475.4|16471.4|1996
1613482500000|2021-02-16 13:35:00|16484.8|16480.8|16484.8|16480.8|16494.2|16490.2|16484.8|16480.8|1840
1613482800000|2021-02-16 13:40:00|16481.7|16477.7|16481.7|16477.7|16484.8|16480.8|16475.4|16471.4|2492
1613483100000|2021-02-16 13:45:00|16478.6|16474.6|16475.4|16471.4|16478.6|16474.6|16469.2|16465.2|1798
1613483400000|2021-02-16 13:50:00|16478.6|16474.6|16481.7|16477.7|16481.7|16477.7|16472.3|16468.3|1763
1613483700000|2021-02-16 13:55:00|16478.6|16474.6|16487.9|16483.9|16497.3|16493.3|16475.4|16471.4|3623
1613484000000|2021-02-16 14:00:00|16484.8|16480.8|16487.9|16483.9|16494.2|16490.2|16484.8|16480.8|2353
1613484300000|2021-02-16 14:05:00|16484.8|16480.8|16481.7|16477.7|16487.9|16483.9|16478.6|16474.6|1784
1613484600000|2021-02-16 14:10:00|16484.8|16480.8|16481.7|16477.7|16484.8|16480.8|16478.6|16474.6|1462
1613484900000|2021-02-16 14:15:00|16478.6|16474.6|16472.3|16468.3|16478.6|16474.6|16466.1|16462.1|2768
1613485200000|2021-02-16 14:20:00|16469.2|16465.2|16469.2|16465.2|16475.4|16471.4|16466.1|16462.1|1511
1613485500000|2021-02-16 14:25:00|16466.1|16462.1|16456.7|16452.7|16466.1|16462.1|16456.7|16452.7|3410
1613485800000|2021-02-16 14:30:00|16459.8|16455.8|16459.8|16455.8|16462.9|16458.9|16450.4|16446.4|2762
1613486100000|2021-02-16 14:35:00|16462.9|16458.9|16469.2|16465.2|16469.2|16465.2|16456.7|16452.7|2578
1613486400000|2021-02-16 14:40:00|16472.3|16468.3|16462.9|16458.9|16475.4|16471.4|16456.7|16452.7|3323
1613486700000|2021-02-16 14:45:00|16459.8|16455.8|16469.2|16465.2|16472.3|16468.3|16459.8|16455.8|1162
1613487000000|2021-02-16 14:50:00|16472.3|16468.3|16462.9|16458.9|16472.3|16468.3|16459.8|16455.8|1415
1613487300000|2021-02-16 14:55:00|16466.1|16462.1|16466.1|16462.1|16466.1|16462.1|16456.7|16452.7|1199
1613487600000|2021-02-16 15:00:00|16469.2|16465.2|16472.3|16468.3|16472.3|16468.3|16466.1|16462.1|2571
1613487900000|2021-02-16 15:05:00|16475.4|16471.4|16472.3|16468.3|16475.4|16471.4|16472.3|16468.3|2241
1613488200000|2021-02-16 15:10:00|16475.4|16471.4|16484.8|16480.8|16484.8|16480.8|16472.3|16468.3|2669
1613488500000|2021-02-16 15:15:00|16481.7|16477.7|16481.7|16477.7|16491.1|16487.1|16481.7|16477.7|2570
1613488800000|2021-02-16 15:20:00|16478.6|16474.6|16472.3|16468.3|16481.7|16477.7|16472.3|16468.3|2339
1613489100000|2021-02-16 15:25:00|16469.2|16465.2|16472.3|16468.3|16475.4|16471.4|16466.1|16462.1|1814
1613489400000|2021-02-16 15:30:00|16475.4|16471.4|16472.3|16468.3|16478.6|16474.6|16469.2|16465.2|3081
1613489700000|2021-02-16 15:35:00|16475.4|16471.4|16462.9|16458.9|16475.4|16471.4|16462.9|16458.9|2186
1613490000000|2021-02-16 15:40:00|16466.1|16462.1|16447.3|16443.3|16466.1|16462.1|16441.1|16437.1|4068
1613490300000|2021-02-16 15:45:00|16444.2|16440.2|16456.7|16452.7|16459.8|16455.8|16441.1|16437.1|2721
1613490600000|2021-02-16 15:50:00|16453.6|16449.6|16456.7|16452.7|16456.7|16452.7|16447.3|16443.3|1544
1613490900000|2021-02-16 15:55:00|16453.6|16449.6|16450.4|16446.4|16453.6|16449.6|16447.3|16443.3|1521
1613491200000|2021-02-16 16:00:00|16447.3|16443.3|16437.9|16433.9|16447.3|16443.3|16437.9|16433.9|2468
1613491500000|2021-02-16 16:05:00|16441.1|16437.1|16434.8|16430.8|16444.2|16440.2|16431.7|16427.7|2916
1613491800000|2021-02-16 16:10:00|16431.7|16427.7|16422.3|16418.3|16434.8|16430.8|16419.2|16415.2|3243
1613492100000|2021-02-16 16:15:00|16425.4|16421.4|16419.2|16415.2|16425.4|16421.4|16416.1|16412.1|3128
1613492400000|2021-02-16 16:20:00|16416.1|16412.1|16422.3|16418.3|16422.3|16418.3|16416.1|16412.1|1998
1613492700000|2021-02-16 16:25:00|16419.2|16415.2|16412.9|16408.9|16422.3|16418.3|16412.9|16408.9|2164
1613493000000|2021-02-16 16:30:00|16416.1|16412.1|16431.7|16427.7|16431.7|16427.7|16416.1|16412.1|4700
1613493300000|2021-02-16 16:35:00|16428.6|16424.6|16431.7|16427.7|16434.8|16430.8|16425.4|16421.4|1930
1613493600000|2021-02-16 16:40:00|16428.6|16424.6|16425.4|16421.4|16431.7|16427.7|16422.3|16418.3|1610
1613493900000|2021-02-16 16:45:00|16422.3|16418.3|16422.3|16418.3|16428.6|16424.6|16422.3|16418.3|2061
1613494200000|2021-02-16 16:50:00|16423.9|16419.9|16419.2|16415.2|16428.6|16424.6|16419.2|16415.2|2029
1613494500000|2021-02-16 16:55:00|16416.1|16412.1|16422.3|16418.3|16425.4|16421.4|16412.9|16408.9|1079
1613494800000|2021-02-16 17:00:00|16419.2|16415.2|16412.9|16408.9|16422.3|16418.3|16412.9|16408.9|2503
1613495100000|2021-02-16 17:05:00|16416.1|16412.1|16431.7|16427.7|16431.7|16427.7|16416.1|16412.1|2836
1613495400000|2021-02-16 17:10:00|16434.8|16430.8|16434.8|16430.8|16441.1|16437.1|16431.7|16427.7|2840
1613495700000|2021-02-16 17:15:00|16437.9|16433.9|16444.2|16440.2|16444.2|16440.2|16428.6|16424.6|3305
1613496000000|2021-02-16 17:20:00|16441.1|16437.1|16444.2|16440.2|16444.2|16440.2|16437.9|16433.9|2595
1613496300000|2021-02-16 17:25:00|16442.6|16438.6|16437.9|16433.9|16442.6|16438.6|16434.8|16430.8|1064
1613496600000|2021-02-16 17:30:00|16434.8|16430.8|16444.2|16440.2|16444.2|16440.2|16434.8|16430.8|1381
1613496900000|2021-02-16 17:35:00|16441.1|16437.1|16434.8|16430.8|16444.2|16440.2|16434.8|16430.8|488
1613497200000|2021-02-16 17:40:00|16437.9|16433.9|16437.9|16433.9|16441.1|16437.1|16437.9|16433.9|798
1613497500000|2021-02-16 17:45:00|16434.8|16430.8|16437.9|16433.9|16437.9|16433.9|16434.8|16430.8|476
1613497800000|2021-02-16 17:50:00|16434.8|16430.8|16437.9|16433.9|16437.9|16433.9|16434.8|16430.8|556
1613498100000|2021-02-16 17:55:00|16434.8|16430.8|16431.7|16427.7|16437.9|16433.9|16431.7|16427.7|656
1613498400000|2021-02-16 18:00:00|16434.8|16430.8|16434.8|16430.8|16437.9|16433.9|16434.8|16430.8|965
1613498700000|2021-02-16 18:05:00|16437.9|16433.9|16441.1|16437.1|16441.1|16437.1|16434.8|16430.8|491
1613499000000|2021-02-16 18:10:00|16444.2|16440.2|16437.9|16433.9|16444.2|16440.2|16437.9|16433.9|639
1613499300000|2021-02-16 18:15:00|16434.8|16430.8|16437.9|16433.9|16437.9|16433.9|16434.8|16430.8|1153
1613499600000|2021-02-16 18:20:00|16434.8|16430.8|16428.6|16424.6|16437.9|16433.9|16428.6|16424.6|898
1613499900000|2021-02-16 18:25:00|16431.7|16427.7|16434.8|16430.8|16434.8|16430.8|16431.7|16427.7|911
1613500200000|2021-02-16 18:30:00|16431.7|16427.7|16428.6|16424.6|16434.8|16430.8|16428.6|16424.6|624
1613500500000|2021-02-16 18:35:00|16431.7|16427.7|16431.7|16427.7|16434.8|16430.8|16428.6|16424.6|1701
1613500800000|2021-02-16 18:40:00|16434.8|16430.8|16431.7|16427.7|16434.8|16430.8|16431.7|16427.7|897
1613501100000|2021-02-16 18:45:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|867
1613501400000|2021-02-16 18:50:00|16431.7|16427.7|16434.8|16430.8|16434.8|16430.8|16431.7|16427.7|539
1613501700000|2021-02-16 18:55:00|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|16428.6|16424.6|1008
1613502000000|2021-02-16 19:00:00|16428.6|16424.6|16431.7|16427.7|16431.7|16427.7|16425.4|16421.4|366
1613502300000|2021-02-16 19:05:00|16428.6|16424.6|16431.7|16427.7|16434.8|16430.8|16428.6|16424.6|717
1613502600000|2021-02-16 19:10:00|16434.8|16430.8|16428.6|16424.6|16434.8|16430.8|16428.6|16424.6|986
1613502900000|2021-02-16 19:15:00|16431.7|16427.7|16428.6|16424.6|16431.7|16427.7|16428.6|16424.6|809
1613503200000|2021-02-16 19:20:00|16431.7|16427.7|16434.8|16430.8|16434.8|16430.8|16431.7|16427.7|671
1613503500000|2021-02-16 19:25:00|16433.3|16429.3|16428.6|16424.6|16434.8|16430.8|16428.6|16424.6|196
1613503800000|2021-02-16 19:30:00|16431.7|16427.7|16425.4|16421.4|16431.7|16427.7|16425.4|16421.4|1352
1613504100000|2021-02-16 19:35:00|16422.3|16418.3|16419.2|16415.2|16422.3|16418.3|16419.2|16415.2|1546
1613504400000|2021-02-16 19:40:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16419.2|16415.2|1030
1613504700000|2021-02-16 19:45:00|16419.2|16415.2|16416.1|16412.1|16422.3|16418.3|16416.1|16412.1|1204
1613505000000|2021-02-16 19:50:00|16419.2|16415.2|16419.2|16415.2|16422.3|16418.3|16412.9|16408.9|1785
1613505300000|2021-02-16 19:55:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16409.8|16405.8|2523
1613505600000|2021-02-16 20:00:00|16411.4|16407.4|16419.2|16415.2|16419.2|16415.2|16409.8|16405.8|1453
1613505900000|2021-02-16 20:05:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|794
1613506200000|2021-02-16 20:10:00|16416.1|16412.1|16416.1|16412.1|16419.2|16415.2|16416.1|16412.1|1837
1613506500000|2021-02-16 20:15:00|16419.2|16415.2|16422.3|16418.3|16422.3|16418.3|16416.1|16412.1|687
1613506800000|2021-02-16 20:20:00|16419.2|16415.2|16412.9|16408.9|16419.2|16415.2|16412.9|16408.9|578
1613507100000|2021-02-16 20:25:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16412.9|16408.9|1272
1613507400000|2021-02-16 20:30:00|16422.3|16418.3|16412.9|16408.9|16422.3|16418.3|16412.9|16408.9|469
1613507700000|2021-02-16 20:35:00|16409.8|16405.8|16412.9|16408.9|16412.9|16408.9|16409.8|16405.8|550
1613508000000|2021-02-16 20:40:00|16416.1|16412.1|16406.7|16402.7|16419.2|16415.2|16406.7|16402.7|950
1613508300000|2021-02-16 20:45:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16400.4|16396.4|1068
1613508600000|2021-02-16 20:50:00|16408.3|16404.3|16409.8|16405.8|16412.9|16408.9|16406.7|16402.7|1524
1613508900000|2021-02-16 20:55:00|16412.9|16408.9|16422.3|16418.3|16422.3|16418.3|16403.6|16399.6|1377
1613509200000|2021-02-16 21:00:00|16419.2|16415.2|16412.9|16408.9|16419.2|16415.2|16412.9|16408.9|1578
1613509500000|2021-02-16 21:05:00|16409.8|16405.8|16412.9|16408.9|16412.9|16408.9|16409.8|16405.8|269
1613509800000|2021-02-16 21:10:00|16409.8|16405.8|16419.2|16415.2|16419.2|16415.2|16409.8|16405.8|622
1613510100000|2021-02-16 21:15:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16409.8|16405.8|1426
1613510400000|2021-02-16 21:20:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16403.6|16399.6|1172
1613510700000|2021-02-16 21:25:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|534
1613511000000|2021-02-16 21:30:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|745
1613511300000|2021-02-16 21:35:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|703
1613511600000|2021-02-16 21:40:00|||||||||833
1613511900000|2021-02-16 21:45:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|436
1613512200000|2021-02-16 21:50:00|16400.4|16396.4|16397.3|16393.3|16403.6|16399.6|16397.3|16393.3|654
1613512500000|2021-02-16 21:55:00|16395.8|16391.8|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|824
1613516400000|2021-02-16 23:00:00|16397.3|16393.3|16394.2|16390.2|16400.4|16396.4|16394.2|16390.2|553
1613516700000|2021-02-16 23:05:00|16391.1|16387.1|16384.8|16380.8|16391.1|16387.1|16381.7|16377.7|1496
1613517000000|2021-02-16 23:10:00|16381.7|16377.7|16375.4|16371.4|16384.8|16380.8|16366.1|16362.1|979
1613517300000|2021-02-16 23:15:00|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|16372.3|16368.3|282
1613517600000|2021-02-16 23:20:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|297
1613517900000|2021-02-16 23:25:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|123
1613518200000|2021-02-16 23:30:00|16381.7|16377.7|16378.6|16374.6|16384.8|16380.8|16375.4|16371.4|490
1613518500000|2021-02-16 23:35:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|131
1613518800000|2021-02-16 23:40:00|16381.7|16377.7|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|241
1613519100000|2021-02-16 23:45:00|16378.6|16374.6|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|274
1613519400000|2021-02-16 23:50:00|16381.7|16377.7|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|134
1613519700000|2021-02-16 23:55:00|16375.4|16371.4|16372.3|16368.3|16375.4|16371.4|16372.3|16368.3|458
1613520000000|2021-02-17 00:00:00|16370.8|16366.8|16369.2|16365.2|16370.8|16366.8|16356.7|16352.7|902
1613520300000|2021-02-17 00:05:00|16366.1|16362.1|16362.9|16358.9|16372.3|16368.3|16362.9|16358.9|529
1613520600000|2021-02-17 00:10:00|16366.1|16362.1|16381.7|16377.7|16381.7|16377.7|16362.9|16358.9|590
1613520900000|2021-02-17 00:15:00|16384.8|16380.8|16387.9|16383.9|16391.1|16387.1|16378.6|16374.6|729
1613521200000|2021-02-17 00:20:00|16391.1|16387.1|16391.1|16387.1|16394.2|16390.2|16387.9|16383.9|315
1613521500000|2021-02-17 00:25:00|16394.2|16390.2|16400.4|16396.4|16400.4|16396.4|16391.1|16387.1|970
1613521800000|2021-02-17 00:30:00|16397.3|16393.3|16406.7|16402.7|16406.7|16402.7|16397.3|16393.3|440
1613522100000|2021-02-17 00:35:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16397.3|16393.3|302
1613522400000|2021-02-17 00:40:00|16405.1|16401.1|16397.3|16393.3|16406.7|16402.7|16397.3|16393.3|393
1613522700000|2021-02-17 00:45:00|16400.4|16396.4|16406.7|16402.7|16406.7|16402.7|16400.4|16396.4|282
1613523000000|2021-02-17 00:50:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16397.3|16393.3|335
1613523300000|2021-02-17 00:55:00|16400.4|16396.4|16412.9|16408.9|16412.9|16408.9|16400.4|16396.4|437
1613523600000|2021-02-17 01:00:00|16409.8|16405.8|16422.3|16418.3|16422.3|16418.3|16409.8|16405.8|957
1613523900000|2021-02-17 01:05:00|||||||||544
1613524200000|2021-02-17 01:10:00|16419.2|16415.2|16422.3|16418.3|16425.4|16421.4|16419.2|16415.2|257
1613524500000|2021-02-17 01:15:00|16425.4|16421.4|16428.6|16424.6|16431.7|16427.7|16422.3|16418.3|299
1613524800000|2021-02-17 01:20:00|16431.7|16427.7|16437.9|16433.9|16437.9|16433.9|16431.7|16427.7|361
1613525100000|2021-02-17 01:25:00|16441.1|16437.1|16434.8|16430.8|16444.2|16440.2|16434.8|16430.8|578
1613525400000|2021-02-17 01:30:00|16431.7|16427.7|16431.7|16427.7|16434.8|16430.8|16428.6|16424.6|363
1613525700000|2021-02-17 01:35:00|16430.1|16426.1|16425.4|16421.4|16431.7|16427.7|16425.4|16421.4|342
1613526000000|2021-02-17 01:40:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|124
1613526300000|2021-02-17 01:45:00|16419.2|16415.2|16416.1|16412.1|16422.3|16418.3|16412.9|16408.9|407
1613526600000|2021-02-17 01:50:00|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|212
1613526900000|2021-02-17 01:55:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|45
1613527200000|2021-02-17 02:00:00|16425.4|16421.4|16428.6|16424.6|16431.7|16427.7|16425.4|16421.4|398
1613527500000|2021-02-17 02:05:00|16425.4|16421.4|16422.3|16418.3|16428.6|16424.6|16422.3|16418.3|240
1613527800000|2021-02-17 02:10:00|16425.4|16421.4|16419.2|16415.2|16425.4|16421.4|16419.2|16415.2|250
1613528100000|2021-02-17 02:15:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|199
1613528400000|2021-02-17 02:20:00|16420.8|16416.8|16425.4|16421.4|16425.4|16421.4|16420.8|16416.8|281
1613528700000|2021-02-17 02:25:00|16423.9|16419.9|16425.4|16421.4|16427|16423|16422.3|16418.3|126
1613529000000|2021-02-17 02:30:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|29
1613529300000|2021-02-17 02:35:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|22
1613529600000|2021-02-17 02:40:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|14
1613529900000|2021-02-17 02:45:00|||||||||21
1613530200000|2021-02-17 02:50:00|16431.7|16427.7|16437.9|16433.9|16437.9|16433.9|16431.7|16427.7|498
1613530500000|2021-02-17 02:55:00|16434.8|16430.8|16434.8|16430.8|16436.4|16432.4|16434.8|16430.8|97
1613530800000|2021-02-17 03:00:00|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|256
1613531100000|2021-02-17 03:05:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|216
1613531400000|2021-02-17 03:10:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|70
1613531700000|2021-02-17 03:15:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|69
1613532000000|2021-02-17 03:20:00|16425.4|16421.4|16430.1|16426.1|16431.7|16427.7|16425.4|16421.4|114
1613532300000|2021-02-17 03:25:00|16428.6|16424.6|16431.7|16427.7|16431.7|16427.7|16428.6|16424.6|7
1613532600000|2021-02-17 03:30:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|127
1613532900000|2021-02-17 03:35:00|16431.7|16427.7|16434.8|16430.8|16434.8|16430.8|16430.1|16426.1|133
1613533200000|2021-02-17 03:40:00|16433.3|16429.3|16431.7|16427.7|16434.8|16430.8|16431.7|16427.7|192
1613533500000|2021-02-17 03:45:00|16433.3|16429.3|16431.7|16427.7|16434.8|16430.8|16431.7|16427.7|140
1613533800000|2021-02-17 03:50:00|16428.6|16424.6|16428.6|16424.6|16431.7|16427.7|16428.6|16424.6|75
1613534100000|2021-02-17 03:55:00|16425.4|16421.4|16431.7|16427.7|16431.7|16427.7|16425.4|16421.4|258
1613534400000|2021-02-17 04:00:00|||||||||43
1613534700000|2021-02-17 04:05:00|16428.6|16424.6|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|33
1613535000000|2021-02-17 04:10:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|39
1613535300000|2021-02-17 04:15:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|50
1613535600000|2021-02-17 04:20:00|||||||||2
1613535900000|2021-02-17 04:25:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|134
1613536200000|2021-02-17 04:30:00|||||||||2
1613536500000|2021-02-17 04:35:00|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|108
1613536800000|2021-02-17 04:40:00|16434.8|16430.8|16431.7|16427.7|16434.8|16430.8|16431.7|16427.7|105
1613537100000|2021-02-17 04:45:00|16434.8|16430.8|16437.9|16433.9|16437.9|16433.9|16431.7|16427.7|477
1613537400000|2021-02-17 04:50:00|16441.1|16437.1|16437.9|16433.9|16441.1|16437.1|16437.9|16433.9|694
1613537700000|2021-02-17 04:55:00|||||||||54
1613538000000|2021-02-17 05:00:00|16436.4|16432.4|16434.8|16430.8|16437.9|16433.9|16431.7|16427.7|299
1613538300000|2021-02-17 05:05:00|16437.9|16433.9|16437.9|16433.9|16437.9|16433.9|16437.9|16433.9|200
1613538600000|2021-02-17 05:10:00|16441.1|16437.1|16437.9|16433.9|16441.1|16437.1|16437.9|16433.9|294
1613538900000|2021-02-17 05:15:00|16434.8|16430.8|16434.8|16430.8|16436.4|16432.4|16434.8|16430.8|23
1613539200000|2021-02-17 05:20:00|16431.7|16427.7|16428.6|16424.6|16431.7|16427.7|16428.6|16424.6|181
1613539500000|2021-02-17 05:25:00|16425.4|16421.4|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|291
1613539800000|2021-02-17 05:30:00|16422.3|16418.3|16419.2|16415.2|16423.9|16419.9|16419.2|16415.2|178
1613540100000|2021-02-17 05:35:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16412.9|16408.9|525
1613540400000|2021-02-17 05:40:00|16422.3|16418.3|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|542
1613540700000|2021-02-17 05:45:00|16423.9|16419.9|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|374
1613541000000|2021-02-17 05:50:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|190
1613541300000|2021-02-17 05:55:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|407
1613541600000|2021-02-17 06:00:00|16428.6|16424.6|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|225
1613541900000|2021-02-17 06:05:00|16428.6|16424.6|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|583
1613542200000|2021-02-17 06:10:00|16422.3|16418.3|16416.1|16412.1|16422.3|16418.3|16416.1|16412.1|407
1613542500000|2021-02-17 06:15:00|16412.9|16408.9|16419.2|16415.2|16419.2|16415.2|16412.9|16408.9|249
1613542800000|2021-02-17 06:20:00|16416.1|16412.1|16416.1|16412.1|16419.2|16415.2|16416.1|16412.1|85
1613543100000|2021-02-17 06:25:00|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|154
1613543400000|2021-02-17 06:30:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|201
1613543700000|2021-02-17 06:35:00|16422.3|16418.3|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|432
1613544000000|2021-02-17 06:40:00|16425.4|16421.4|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|164
1613544300000|2021-02-17 06:45:00|16425.4|16421.4|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|338
1613544600000|2021-02-17 06:50:00|16419.2|16415.2|16416.1|16412.1|16422.3|16418.3|16416.1|16412.1|412
1613544900000|2021-02-17 06:55:00|16412.9|16408.9|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|89
1613545200000|2021-02-17 07:00:00|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|16406.7|16402.7|577
1613545500000|2021-02-17 07:05:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|256
1613545800000|2021-02-17 07:10:00|16416.1|16412.1|16412.9|16408.9|16419.2|16415.2|16409.8|16405.8|788
1613546100000|2021-02-17 07:15:00|16409.8|16405.8|16403.6|16399.6|16412.9|16408.9|16403.6|16399.6|643
1613546400000|2021-02-17 07:20:00|16400.4|16396.4|16391.1|16387.1|16400.4|16396.4|16387.9|16383.9|1943
1613546700000|2021-02-17 07:25:00|16394.2|16390.2|16403.6|16399.6|16406.7|16402.7|16391.1|16387.1|459
1613547000000|2021-02-17 07:30:00|16406.7|16402.7|16416.1|16412.1|16419.2|16415.2|16403.6|16399.6|528
1613547300000|2021-02-17 07:35:00|16419.2|16415.2|16416.1|16412.1|16419.2|16415.2|16412.9|16408.9|338
1613547600000|2021-02-17 07:40:00|16414.5|16410.5|16422.3|16418.3|16422.3|16418.3|16412.9|16408.9|439
1613547900000|2021-02-17 07:45:00|16420.8|16416.8|16412.9|16408.9|16422.3|16418.3|16406.7|16402.7|514
1613548200000|2021-02-17 07:50:00|16409.8|16405.8|16409.8|16405.8|16412.9|16408.9|16406.7|16402.7|422
1613548500000|2021-02-17 07:55:00|16412.9|16408.9|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|139
1613548800000|2021-02-17 08:00:00|16412.9|16408.9|16406.7|16402.7|16416.1|16412.1|16397.3|16393.3|768
1613549100000|2021-02-17 08:05:00|16408.3|16404.3|16416.1|16412.1|16416.1|16412.1|16406.7|16402.7|923
1613549400000|2021-02-17 08:10:00|16412.9|16408.9|16422.3|16418.3|16422.3|16418.3|16412.9|16408.9|567
1613549700000|2021-02-17 08:15:00|16425.4|16421.4|16434.8|16430.8|16434.8|16430.8|16419.2|16415.2|620
1613550000000|2021-02-17 08:20:00|16437.9|16433.9|16428.6|16424.6|16437.9|16433.9|16425.4|16421.4|887
1613550300000|2021-02-17 08:25:00|16425.4|16421.4|16428.6|16424.6|16428.6|16424.6|16422.3|16418.3|476
1613550600000|2021-02-17 08:30:00|16431.7|16427.7|16437.9|16433.9|16441.1|16437.1|16428.6|16424.6|1512
1613550900000|2021-02-17 08:35:00|16441.1|16437.1|16444.2|16440.2|16444.2|16440.2|16437.9|16433.9|889
1613551200000|2021-02-17 08:40:00|16441.1|16437.1|16444.2|16440.2|16447.3|16443.3|16437.9|16433.9|865
1613551500000|2021-02-17 08:45:00|16445.8|16441.8|16459.8|16455.8|16459.8|16455.8|16445.8|16441.8|2067
1613551800000|2021-02-17 08:50:00|16456.7|16452.7|16456.7|16452.7|16459.8|16455.8|16453.6|16449.6|869
1613552100000|2021-02-17 08:55:00|16458.3|16454.3|16466.1|16462.1|16469.2|16465.2|16458.3|16454.3|582
1613552400000|2021-02-17 09:00:00|16462.9|16458.9|16462.9|16458.9|16469.2|16465.2|16459.8|16455.8|853
1613552700000|2021-02-17 09:05:00|16466.1|16462.1|16462.9|16458.9|16466.1|16462.1|16462.9|16458.9|530
1613553000000|2021-02-17 09:10:00|16459.8|16455.8|16459.8|16455.8|16462.9|16458.9|16456.7|16452.7|1592
1613553300000|2021-02-17 09:15:00|16462.9|16458.9|16450.4|16446.4|16462.9|16458.9|16450.4|16446.4|1938
1613553600000|2021-02-17 09:20:00|16447.3|16443.3|16444.2|16440.2|16450.4|16446.4|16444.2|16440.2|577
1613553900000|2021-02-17 09:25:00|16445.8|16441.8|16447.3|16443.3|16453.6|16449.6|16445.8|16441.8|797
1613554200000|2021-02-17 09:30:00|16450.4|16446.4|16447.3|16443.3|16450.4|16446.4|16447.3|16443.3|554
1613554500000|2021-02-17 09:35:00|16450.4|16446.4|16459.8|16455.8|16459.8|16455.8|16447.3|16443.3|557
1613554800000|2021-02-17 09:40:00|16456.7|16452.7|16450.4|16446.4|16456.7|16452.7|16450.4|16446.4|360
1613555100000|2021-02-17 09:45:00|16453.6|16449.6|16456.7|16452.7|16456.7|16452.7|16450.4|16446.4|492
1613555400000|2021-02-17 09:50:00|16453.6|16449.6|16450.4|16446.4|16453.6|16449.6|16447.3|16443.3|415
1613555700000|2021-02-17 09:55:00|16447.3|16443.3|16450.4|16446.4|16450.4|16446.4|16447.3|16443.3|240
1613556000000|2021-02-17 10:00:00|16447.3|16443.3|16450.4|16446.4|16453.6|16449.6|16447.3|16443.3|605
1613556300000|2021-02-17 10:05:00|16453.6|16449.6|16453.6|16449.6|16453.6|16449.6|16450.4|16446.4|757
1613556600000|2021-02-17 10:10:00|16450.4|16446.4|16456.7|16452.7|16456.7|16452.7|16450.4|16446.4|244
1613556900000|2021-02-17 10:15:00|16459.8|16455.8|16466.1|16462.1|16466.1|16462.1|16459.8|16455.8|773
1613557200000|2021-02-17 10:20:00|16462.9|16458.9|16469.2|16465.2|16469.2|16465.2|16462.9|16458.9|458
1613557500000|2021-02-17 10:25:00|16466.1|16462.1|16466.1|16462.1|16469.2|16465.2|16466.1|16462.1|718
1613557800000|2021-02-17 10:30:00|16467.6|16463.6|16466.1|16462.1|16469.2|16465.2|16466.1|16462.1|362
1613558100000|2021-02-17 10:35:00|16469.2|16465.2|16466.1|16462.1|16469.2|16465.2|16466.1|16462.1|575
1613558400000|2021-02-17 10:40:00|16469.2|16465.2|16466.1|16462.1|16469.2|16465.2|16466.1|16462.1|287
1613558700000|2021-02-17 10:45:00|16462.9|16458.9|16466.1|16462.1|16466.1|16462.1|16462.9|16458.9|380
1613559000000|2021-02-17 10:50:00|16462.9|16458.9|16462.9|16458.9|16466.1|16462.1|16462.9|16458.9|571
1613559300000|2021-02-17 10:55:00|16459.8|16455.8|16456.7|16452.7|16459.8|16455.8|16456.7|16452.7|125
1613559600000|2021-02-17 11:00:00|16459.8|16455.8|16453.6|16449.6|16459.8|16455.8|16453.6|16449.6|298
1613559900000|2021-02-17 11:05:00|16456.7|16452.7|16456.7|16452.7|16456.7|16452.7|16453.6|16449.6|496
1613560200000|2021-02-17 11:10:00|16453.6|16449.6|16450.4|16446.4|16453.6|16449.6|16447.3|16443.3|372
1613560500000|2021-02-17 11:15:00|16452|16448|16450.4|16446.4|16453.6|16449.6|16450.4|16446.4|359
1613560800000|2021-02-17 11:20:00|16447.3|16443.3|16447.3|16443.3|16447.3|16443.3|16444.2|16440.2|320
1613561100000|2021-02-17 11:25:00|16444.2|16440.2|16447.3|16443.3|16447.3|16443.3|16444.2|16440.2|354
1613561400000|2021-02-17 11:30:00|16450.4|16446.4|16447.3|16443.3|16450.4|16446.4|16447.3|16443.3|142
1613561700000|2021-02-17 11:35:00|16444.2|16440.2|16441.1|16437.1|16447.3|16443.3|16441.1|16437.1|341
1613562000000|2021-02-17 11:40:00|16444.2|16440.2|16447.3|16443.3|16447.3|16443.3|16444.2|16440.2|51
1613562300000|2021-02-17 11:45:00|16444.2|16440.2|16441.1|16437.1|16447.3|16443.3|16441.1|16437.1|852
1613562600000|2021-02-17 11:50:00|16437.9|16433.9|16450.4|16446.4|16450.4|16446.4|16437.9|16433.9|536
1613562900000|2021-02-17 11:55:00|16447.3|16443.3|16450.4|16446.4|16453.6|16449.6|16447.3|16443.3|1941
1613563200000|2021-02-17 12:00:00|16447.3|16443.3|16441.1|16437.1|16450.4|16446.4|16441.1|16437.1|471
1613563500000|2021-02-17 12:05:00|16439.5|16435.5|16437.9|16433.9|16441.1|16437.1|16434.8|16430.8|305
1613563800000|2021-02-17 12:10:00|16439.5|16435.5|16441.1|16437.1|16441.1|16437.1|16437.9|16433.9|256
1613564100000|2021-02-17 12:15:00|16437.9|16433.9|16434.8|16430.8|16437.9|16433.9|16434.8|16430.8|515
1613564400000|2021-02-17 12:20:00|16431.7|16427.7|16431.7|16427.7|16434.8|16430.8|16431.7|16427.7|967
1613564700000|2021-02-17 12:25:00|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|78
1613565000000|2021-02-17 12:30:00|16425.4|16421.4|16422.3|16418.3|16425.4|16421.4|16419.2|16415.2|867
1613565300000|2021-02-17 12:35:00|16428.6|16424.6|16434.8|16430.8|16437.9|16433.9|16428.6|16424.6|1448
1613565600000|2021-02-17 12:40:00|16431.7|16427.7|16434.8|16430.8|16437.9|16433.9|16431.7|16427.7|678
1613565900000|2021-02-17 12:45:00|16437.9|16433.9|16434.8|16430.8|16437.9|16433.9|16434.8|16430.8|374
1613566200000|2021-02-17 12:50:00|16437.9|16433.9|16431.7|16427.7|16437.9|16433.9|16431.7|16427.7|416
1613566500000|2021-02-17 12:55:00|16430.1|16426.1|16428.6|16424.6|16431.7|16427.7|16425.4|16421.4|532
1613566800000|2021-02-17 13:00:00|16431.7|16427.7|16422.3|16418.3|16431.7|16427.7|16419.2|16415.2|1233
1613567100000|2021-02-17 13:05:00|16419.2|16415.2|16416.1|16412.1|16422.3|16418.3|16416.1|16412.1|1029
1613567400000|2021-02-17 13:10:00|16412.9|16408.9|16409.8|16405.8|16412.9|16408.9|16406.7|16402.7|1019
1613567700000|2021-02-17 13:15:00|16406.7|16402.7|16403.6|16399.6|16409.8|16405.8|16403.6|16399.6|1067
1613568000000|2021-02-17 13:20:00|16409.8|16405.8|16416.1|16412.1|16419.2|16415.2|16406.7|16402.7|2295
1613568300000|2021-02-17 13:25:00|16412.9|16408.9|16406.7|16402.7|16416.1|16412.1|16403.6|16399.6|1790
1613568600000|2021-02-17 13:30:00|16397.3|16393.3|16425.4|16421.4|16431.7|16427.7|16381.7|16377.7|10027
1613568900000|2021-02-17 13:35:00|16427|16423|16428.6|16424.6|16431.7|16427.7|16412.9|16408.9|4773
1613569200000|2021-02-17 13:40:00|16431.7|16427.7|16431.7|16427.7|16441.1|16437.1|16425.4|16421.4|5175
1613569500000|2021-02-17 13:45:00|16434.8|16430.8|16425.4|16421.4|16437.9|16433.9|16419.2|16415.2|2372
1613569800000|2021-02-17 13:50:00|16422.3|16418.3|16456.7|16452.7|16459.8|16455.8|16419.2|16415.2|4477
1613570100000|2021-02-17 13:55:00|16459.8|16455.8|16441.1|16437.1|16459.8|16455.8|16437.9|16433.9|4248
1613570400000|2021-02-17 14:00:00|16439.5|16435.5|16434.8|16430.8|16444.2|16440.2|16434.8|16430.8|2205
1613570700000|2021-02-17 14:05:00|16437.9|16433.9|16453.6|16449.6|16459.8|16455.8|16431.7|16427.7|3255
1613571000000|2021-02-17 14:10:00|16450.4|16446.4|16462.9|16458.9|16466.1|16462.1|16450.4|16446.4|2792
1613571300000|2021-02-17 14:15:00|16459.8|16455.8|16456.7|16452.7|16466.1|16462.1|16450.4|16446.4|4078
1613571600000|2021-02-17 14:20:00|16459.8|16455.8|16469.2|16465.2|16469.2|16465.2|16447.3|16443.3|3696
1613571900000|2021-02-17 14:25:00|16472.3|16468.3|16478.6|16474.6|16481.7|16477.7|16462.9|16458.9|2848
1613572200000|2021-02-17 14:30:00|16475.4|16471.4|16481.7|16477.7|16494.2|16490.2|16475.4|16471.4|4557
1613572500000|2021-02-17 14:35:00|16484.8|16480.8|16500.4|16496.4|16506.7|16502.7|16478.6|16474.6|4472
1613572800000|2021-02-17 14:40:00|16497.3|16493.3|16487.9|16483.9|16506.7|16502.7|16487.9|16483.9|3955
1613573100000|2021-02-17 14:45:00|16484.8|16480.8|16472.3|16468.3|16491.1|16487.1|16472.3|16468.3|5135
1613573400000|2021-02-17 14:50:00|16473.9|16469.9|16472.3|16468.3|16475.4|16471.4|16466.1|16462.1|3310
1613573700000|2021-02-17 14:55:00|16469.2|16465.2|16481.7|16477.7|16481.7|16477.7|16466.1|16462.1|2268
1613574000000|2021-02-17 15:00:00|16478.6|16474.6|16481.7|16477.7|16484.8|16480.8|16472.3|16468.3|1854
1613574300000|2021-02-17 15:05:00|16483.3|16479.3|16466.1|16462.1|16484.8|16480.8|16466.1|16462.1|2216
1613574600000|2021-02-17 15:10:00|16469.2|16465.2|16481.7|16477.7|16481.7|16477.7|16466.1|16462.1|1851
1613574900000|2021-02-17 15:15:00|16478.6|16474.6|16484.8|16480.8|16487.9|16483.9|16478.6|16474.6|1111
1613575200000|2021-02-17 15:20:00|16481.7|16477.7|16497.3|16493.3|16500.4|16496.4|16481.7|16477.7|2119
1613575500000|2021-02-17 15:25:00|16494.2|16490.2|16487.9|16483.9|16500.4|16496.4|16484.8|16480.8|2460
1613575800000|2021-02-17 15:30:00|16484.8|16480.8|16487.9|16483.9|16497.3|16493.3|16484.8|16480.8|1845
1613576100000|2021-02-17 15:35:00|16491.1|16487.1|16484.8|16480.8|16491.1|16487.1|16481.7|16477.7|1110
1613576400000|2021-02-17 15:40:00|16487.9|16483.9|16484.8|16480.8|16491.1|16487.1|16481.7|16477.7|956
1613576700000|2021-02-17 15:45:00|16483.3|16479.3|16472.3|16468.3|16484.8|16480.8|16472.3|16468.3|1200
1613577000000|2021-02-17 15:50:00|16475.4|16471.4|16472.3|16468.3|16475.4|16471.4|16469.2|16465.2|2051
1613577300000|2021-02-17 15:55:00|16469.2|16465.2|16469.2|16465.2|16472.3|16468.3|16466.1|16462.1|1651
1613577600000|2021-02-17 16:00:00|16472.3|16468.3|16478.6|16474.6|16478.6|16474.6|16472.3|16468.3|1742
1613577900000|2021-02-17 16:05:00|16481.7|16477.7|16481.7|16477.7|16484.8|16480.8|16475.4|16471.4|1617
1613578200000|2021-02-17 16:10:00|16484.8|16480.8|16494.2|16490.2|16497.3|16493.3|16484.8|16480.8|1130
1613578500000|2021-02-17 16:15:00|16497.3|16493.3|16500.4|16496.4|16500.4|16496.4|16497.3|16493.3|1179
1613578800000|2021-02-17 16:20:00|16497.3|16493.3|16487.9|16483.9|16497.3|16493.3|16487.9|16483.9|1515
1613579100000|2021-02-17 16:25:00|16484.8|16480.8|16481.7|16477.7|16491.1|16487.1|16481.7|16477.7|999
1613579400000|2021-02-17 16:30:00|16478.6|16474.6|16487.9|16483.9|16491.1|16487.1|16475.4|16471.4|1664
1613579700000|2021-02-17 16:35:00|16491.1|16487.1|16491.1|16487.1|16494.2|16490.2|16491.1|16487.1|779
1613580000000|2021-02-17 16:40:00|16494.2|16490.2|16487.9|16483.9|16494.2|16490.2|16487.9|16483.9|1475
1613580300000|2021-02-17 16:45:00|16491.1|16487.1|16481.7|16477.7|16494.2|16490.2|16481.7|16477.7|1206
1613580600000|2021-02-17 16:50:00|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|16481.7|16477.7|608
1613580900000|2021-02-17 16:55:00|16481.7|16477.7|16481.7|16477.7|16484.8|16480.8|16481.7|16477.7|899
1613581200000|2021-02-17 17:00:00|16484.8|16480.8|16491.1|16487.1|16494.2|16490.2|16481.7|16477.7|1106
1613581500000|2021-02-17 17:05:00|16487.9|16483.9|16487.9|16483.9|16491.1|16487.1|16484.8|16480.8|688
1613581800000|2021-02-17 17:10:00|16484.8|16480.8|16494.2|16490.2|16497.3|16493.3|16484.8|16480.8|1622
1613582100000|2021-02-17 17:15:00|16491.1|16487.1|16484.8|16480.8|16494.2|16490.2|16484.8|16480.8|630
1613582400000|2021-02-17 17:20:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|1227
1613582700000|2021-02-17 17:25:00|16487.9|16483.9|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|766
1613583000000|2021-02-17 17:30:00|16484.8|16480.8|16484.8|16480.8|16491.1|16487.1|16484.8|16480.8|1134
1613583300000|2021-02-17 17:35:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|550
1613583600000|2021-02-17 17:40:00|16491.1|16487.1|16484.8|16480.8|16491.1|16487.1|16484.8|16480.8|666
1613583900000|2021-02-17 17:45:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16481.7|16477.7|1060
1613584200000|2021-02-17 17:50:00|16481.7|16477.7|16478.6|16474.6|16484.8|16480.8|16478.6|16474.6|2735
1613584500000|2021-02-17 17:55:00|16475.4|16471.4|16475.4|16471.4|16478.6|16474.6|16472.3|16468.3|2244
1613584800000|2021-02-17 18:00:00|16478.6|16474.6|16450.4|16446.4|16484.8|16480.8|16434.8|16430.8|5950
1613585100000|2021-02-17 18:05:00|16453.6|16449.6|16447.3|16443.3|16456.7|16452.7|16428.6|16424.6|4214
1613585400000|2021-02-17 18:10:00|16450.4|16446.4|16444.2|16440.2|16453.6|16449.6|16434.8|16430.8|3097
1613585700000|2021-02-17 18:15:00|16441.1|16437.1|16450.4|16446.4|16453.6|16449.6|16437.9|16433.9|2408
1613586000000|2021-02-17 18:20:00|16453.6|16449.6|16453.6|16449.6|16459.8|16455.8|16450.4|16446.4|1733
1613586300000|2021-02-17 18:25:00|16456.7|16452.7|16447.3|16443.3|16456.7|16452.7|16444.2|16440.2|2570
1613586600000|2021-02-17 18:30:00|16450.4|16446.4|16444.2|16440.2|16450.4|16446.4|16441.1|16437.1|1335
1613586900000|2021-02-17 18:35:00|16441.1|16437.1|16447.3|16443.3|16450.4|16446.4|16437.9|16433.9|1728
1613587200000|2021-02-17 18:40:00|16444.2|16440.2|16450.4|16446.4|16453.6|16449.6|16444.2|16440.2|1585
1613587500000|2021-02-17 18:45:00|16453.6|16449.6|16450.4|16446.4|16456.7|16452.7|16447.3|16443.3|1563
1613587800000|2021-02-17 18:50:00|16453.6|16449.6|16441.1|16437.1|16453.6|16449.6|16437.9|16433.9|1022
1613588100000|2021-02-17 18:55:00|16437.9|16433.9|16441.1|16437.1|16444.2|16440.2|16434.8|16430.8|1388
1613588400000|2021-02-17 19:00:00|16439.5|16435.5|16437.9|16433.9|16447.3|16443.3|16431.7|16427.7|1793
1613588700000|2021-02-17 19:05:00|16441.1|16437.1|16428.6|16424.6|16441.1|16437.1|16428.6|16424.6|1681
1613589000000|2021-02-17 19:10:00|16425.4|16421.4|16444.2|16440.2|16447.3|16443.3|16422.3|16418.3|3242
1613589300000|2021-02-17 19:15:00|16447.3|16443.3|16444.2|16440.2|16447.3|16443.3|16437.9|16433.9|1395
1613589600000|2021-02-17 19:20:00|16447.3|16443.3|16437.9|16433.9|16447.3|16443.3|16434.8|16430.8|1428
1613589900000|2021-02-17 19:25:00|16434.8|16430.8|16437.9|16433.9|16444.2|16440.2|16434.8|16430.8|1085
1613590200000|2021-02-17 19:30:00|16434.8|16430.8|16441.1|16437.1|16441.1|16437.1|16434.8|16430.8|356
1613590500000|2021-02-17 19:35:00|16437.9|16433.9|16434.8|16430.8|16437.9|16433.9|16428.6|16424.6|1583
1613590800000|2021-02-17 19:40:00|16437.9|16433.9|16444.2|16440.2|16447.3|16443.3|16434.8|16430.8|827
1613591100000|2021-02-17 19:45:00|16447.3|16443.3|16450.4|16446.4|16450.4|16446.4|16444.2|16440.2|1774
1613591400000|2021-02-17 19:50:00|16453.6|16449.6|16450.4|16446.4|16453.6|16449.6|16447.3|16443.3|1385
1613591700000|2021-02-17 19:55:00|16448.9|16444.9|16441.1|16437.1|16453.6|16449.6|16437.9|16433.9|2783
1613592000000|2021-02-17 20:00:00|16444.2|16440.2|16453.6|16449.6|16453.6|16449.6|16437.9|16433.9|1665
1613592300000|2021-02-17 20:05:00|16452|16448|16444.2|16440.2|16452|16448|16441.1|16437.1|668
1613592600000|2021-02-17 20:10:00|16447.3|16443.3|16447.3|16443.3|16450.4|16446.4|16444.2|16440.2|601
1613592900000|2021-02-17 20:15:00|16450.4|16446.4|16444.2|16440.2|16450.4|16446.4|16444.2|16440.2|433
1613593200000|2021-02-17 20:20:00|16441.1|16437.1|16444.2|16440.2|16447.3|16443.3|16441.1|16437.1|365
1613593500000|2021-02-17 20:25:00|16441.1|16437.1|16450.4|16446.4|16450.4|16446.4|16441.1|16437.1|368
1613593800000|2021-02-17 20:30:00|16452|16448|16453.6|16449.6|16456.7|16452.7|16452|16448|1109
1613594100000|2021-02-17 20:35:00|16450.4|16446.4|16456.7|16452.7|16459.8|16455.8|16450.4|16446.4|723
1613594400000|2021-02-17 20:40:00|16455.1|16451.1|16456.7|16452.7|16459.8|16455.8|16453.6|16449.6|390
1613594700000|2021-02-17 20:45:00|16453.6|16449.6|16453.6|16449.6|16459.8|16455.8|16453.6|16449.6|558
1613595000000|2021-02-17 20:50:00|16456.7|16452.7|16466.1|16462.1|16466.1|16462.1|16456.7|16452.7|820
1613595300000|2021-02-17 20:55:00|16462.9|16458.9|16472.3|16468.3|16472.3|16468.3|16459.8|16455.8|1579
1613595600000|2021-02-17 21:00:00|16469.2|16465.2|16475.4|16471.4|16475.4|16471.4|16469.2|16465.2|1444
1613595900000|2021-02-17 21:05:00|16478.6|16474.6|16469.2|16465.2|16478.6|16474.6|16469.2|16465.2|667
1613596200000|2021-02-17 21:10:00|16466.1|16462.1|16466.1|16462.1|16472.3|16468.3|16466.1|16462.1|630
1613596500000|2021-02-17 21:15:00|16469.2|16465.2|16469.2|16465.2|16472.3|16468.3|16466.1|16462.1|471
1613596800000|2021-02-17 21:20:00|16472.3|16468.3|16469.2|16465.2|16475.4|16471.4|16466.1|16462.1|438
1613597100000|2021-02-17 21:25:00|16466.1|16462.1|16472.3|16468.3|16475.4|16471.4|16466.1|16462.1|781
1613597400000|2021-02-17 21:30:00|16475.4|16471.4|16475.4|16471.4|16475.4|16471.4|16472.3|16468.3|332
1613597700000|2021-02-17 21:35:00|16472.3|16468.3|16472.3|16468.3|16475.4|16471.4|16472.3|16468.3|434
1613598000000|2021-02-17 21:40:00|16475.4|16471.4|16481.7|16477.7|16481.7|16477.7|16475.4|16471.4|881
1613598300000|2021-02-17 21:45:00|16484.8|16480.8|16491.1|16487.1|16494.2|16490.2|16481.7|16477.7|1452
1613598600000|2021-02-17 21:50:00|16494.2|16490.2|16497.3|16493.3|16497.3|16493.3|16491.1|16487.1|741
1613598900000|2021-02-17 21:55:00|16498.9|16494.9|16500.4|16496.4|16502|16498|16497.3|16493.3|631
1613602800000|2021-02-17 23:00:00|16503.6|16499.6|16503.6|16499.6|16509.8|16505.8|16503.6|16499.6|485
1613603100000|2021-02-17 23:05:00|16506.7|16502.7|16512.9|16508.9|16512.9|16508.9|16505.1|16501.1|252
1613603400000|2021-02-17 23:10:00|16514.5|16510.5|16516.1|16512.1|16516.1|16512.1|16512.9|16508.9|268
1613603700000|2021-02-17 23:15:00|16514.5|16510.5|16516.1|16512.1|16516.1|16512.1|16512.9|16508.9|587
1613604000000|2021-02-17 23:20:00|16512.9|16508.9|16512.9|16508.9|16512.9|16508.9|16512.9|16508.9|171
1613604300000|2021-02-17 23:25:00|16516.1|16512.1|16512.9|16508.9|16516.1|16512.1|16512.9|16508.9|126
1613604600000|2021-02-17 23:30:00|16509.8|16505.8|16509.8|16505.8|16512.9|16508.9|16509.8|16505.8|138
1613604900000|2021-02-17 23:35:00|16506.7|16502.7|16506.7|16502.7|16506.7|16502.7|16506.7|16502.7|229
1613605200000|2021-02-17 23:40:00|16503.6|16499.6|16500.4|16496.4|16503.6|16499.6|16500.4|16496.4|195
1613605500000|2021-02-17 23:45:00|||||||||101
1613605800000|2021-02-17 23:50:00|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|94
1613606100000|2021-02-17 23:55:00|||||||||88
1613606400000|2021-02-18 00:00:00|16494.2|16490.2|16487.9|16483.9|16494.2|16490.2|16484.8|16480.8|215
1613606700000|2021-02-18 00:05:00|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|91
1613607000000|2021-02-18 00:10:00|16494.2|16490.2|16494.2|16490.2|16497.3|16493.3|16494.2|16490.2|280
1613607300000|2021-02-18 00:15:00|16491.1|16487.1|16506.7|16502.7|16506.7|16502.7|16491.1|16487.1|648
1613607600000|2021-02-18 00:20:00|16503.6|16499.6|16503.6|16499.6|16509.8|16505.8|16503.6|16499.6|333
1613607900000|2021-02-18 00:25:00|16506.7|16502.7|16512.9|16508.9|16516.1|16512.1|16506.7|16502.7|313
1613608200000|2021-02-18 00:30:00|16516.1|16512.1|16522.3|16518.3|16525.4|16521.4|16516.1|16512.1|452
1613608500000|2021-02-18 00:35:00|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|16516.1|16512.1|191
1613608800000|2021-02-18 00:40:00|16517.6|16513.6|16522.3|16518.3|16522.3|16518.3|16516.1|16512.1|156
1613609100000|2021-02-18 00:45:00|16525.4|16521.4|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|665
1613609400000|2021-02-18 00:50:00|16519.2|16515.2|16519.2|16515.2|16522.3|16518.3|16519.2|16515.2|246
1613609700000|2021-02-18 00:55:00|16516.1|16512.1|16519.2|16515.2|16519.2|16515.2|16516.1|16512.1|139
1613610000000|2021-02-18 01:00:00|16520.8|16516.8|16519.2|16515.2|16522.3|16518.3|16516.1|16512.1|134
1613610300000|2021-02-18 01:05:00|16522.3|16518.3|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|148
1613610600000|2021-02-18 01:10:00|16525.4|16521.4|16519.2|16515.2|16525.4|16521.4|16519.2|16515.2|274
1613610900000|2021-02-18 01:15:00|16517.6|16513.6|16516.1|16512.1|16519.2|16515.2|16512.9|16508.9|474
1613611200000|2021-02-18 01:20:00|||||||||54
1613611500000|2021-02-18 01:25:00|16519.2|16515.2|16512.9|16508.9|16519.2|16515.2|16512.9|16508.9|120
1613611800000|2021-02-18 01:30:00|16509.8|16505.8|16506.7|16502.7|16509.8|16505.8|16506.7|16502.7|463
1613612100000|2021-02-18 01:35:00|16509.8|16505.8|16512.9|16508.9|16512.9|16508.9|16509.8|16505.8|208
1613612400000|2021-02-18 01:40:00|16509.8|16505.8|16509.8|16505.8|16512.9|16508.9|16509.8|16505.8|190
1613612700000|2021-02-18 01:45:00|16506.7|16502.7|16506.7|16502.7|16506.7|16502.7|16506.7|16502.7|36
1613613000000|2021-02-18 01:50:00|16509.8|16505.8|16509.8|16505.8|16509.8|16505.8|16509.8|16505.8|37
1613613300000|2021-02-18 01:55:00|16512.9|16508.9|16512.9|16508.9|16512.9|16508.9|16512.9|16508.9|20
1613613600000|2021-02-18 02:00:00|16509.8|16505.8|16509.8|16505.8|16509.8|16505.8|16506.7|16502.7|136
1613613900000|2021-02-18 02:05:00|||||||||41
1613614200000|2021-02-18 02:10:00|16506.7|16502.7|16506.7|16502.7|16506.7|16502.7|16503.6|16499.6|453
1613614500000|2021-02-18 02:15:00|16503.6|16499.6|16503.6|16499.6|16506.7|16502.7|16503.6|16499.6|106
1613614800000|2021-02-18 02:20:00|||||||||107
1613615100000|2021-02-18 02:25:00|16500.4|16496.4|16497.3|16493.3|16500.4|16496.4|16497.3|16493.3|100
1613615400000|2021-02-18 02:30:00|16500.4|16496.4|16497.3|16493.3|16500.4|16496.4|16497.3|16493.3|197
1613615700000|2021-02-18 02:35:00|||||||||12
1613616000000|2021-02-18 02:40:00|16491.1|16487.1|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|113
1613616300000|2021-02-18 02:45:00|16491.1|16487.1|16484.8|16480.8|16491.1|16487.1|16484.8|16480.8|203
1613616600000|2021-02-18 02:50:00|16487.9|16483.9|16483.3|16479.3|16487.9|16483.9|16481.7|16477.7|289
1613616900000|2021-02-18 02:55:00|16481.7|16477.7|16484.8|16480.8|16484.8|16480.8|16481.7|16477.7|159
1613617200000|2021-02-18 03:00:00|16487.9|16483.9|16489.5|16485.5|16491.1|16487.1|16484.8|16480.8|362
1613617500000|2021-02-18 03:05:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|111
1613617800000|2021-02-18 03:10:00|16487.9|16483.9|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|163
1613618100000|2021-02-18 03:15:00|16484.8|16480.8|16487.9|16483.9|16487.9|16483.9|16484.8|16480.8|109
1613618400000|2021-02-18 03:20:00|16484.8|16480.8|16494.2|16490.2|16494.2|16490.2|16484.8|16480.8|302
1613618700000|2021-02-18 03:25:00|||||||||66
1613619000000|2021-02-18 03:30:00|16497.3|16493.3|16497.3|16493.3|16500.4|16496.4|16497.3|16493.3|194
1613619300000|2021-02-18 03:35:00|16500.4|16496.4|16503.6|16499.6|16503.6|16499.6|16497.3|16493.3|344
1613619600000|2021-02-18 03:40:00|16506.7|16502.7|16503.6|16499.6|16506.7|16502.7|16503.6|16499.6|147
1613619900000|2021-02-18 03:45:00|||||||||36
1613620200000|2021-02-18 03:50:00|16506.7|16502.7|16506.7|16502.7|16506.7|16502.7|16503.6|16499.6|186
1613620500000|2021-02-18 03:55:00|16503.6|16499.6|16503.6|16499.6|16505.1|16501.1|16503.6|16499.6|173
1613620800000|2021-02-18 04:00:00|16506.7|16502.7|16503.6|16499.6|16506.7|16502.7|16503.6|16499.6|105
1613621100000|2021-02-18 04:05:00|16506.7|16502.7|16509.8|16505.8|16509.8|16505.8|16506.7|16502.7|109
1613621400000|2021-02-18 04:10:00|16512.9|16508.9|16509.8|16505.8|16512.9|16508.9|16509.8|16505.8|316
1613621700000|2021-02-18 04:15:00|16508.3|16504.3|16509.8|16505.8|16509.8|16505.8|16506.7|16502.7|123
1613622000000|2021-02-18 04:20:00|16506.7|16502.7|16506.7|16502.7|16509.8|16505.8|16506.7|16502.7|16
1613622300000|2021-02-18 04:25:00|16508.3|16504.3|16506.7|16502.7|16509.8|16505.8|16506.7|16502.7|99
1613622600000|2021-02-18 04:30:00|16503.6|16499.6|16503.6|16499.6|16506.7|16502.7|16503.6|16499.6|226
1613622900000|2021-02-18 04:35:00|16505.1|16501.1|16497.3|16493.3|16506.7|16502.7|16497.3|16493.3|198
1613623200000|2021-02-18 04:40:00|||||||||104
1613623500000|2021-02-18 04:45:00|16494.2|16490.2|16497.3|16493.3|16497.3|16493.3|16494.2|16490.2|265
1613623800000|2021-02-18 04:50:00|16494.2|16490.2|16494.2|16490.2|16497.3|16493.3|16494.2|16490.2|104
1613624100000|2021-02-18 04:55:00|||||||||14
1613624400000|2021-02-18 05:00:00|16492.6|16488.6|16494.2|16490.2|16494.2|16490.2|16492.6|16488.6|36
1613624700000|2021-02-18 05:05:00|16491.1|16487.1|16487.9|16483.9|16494.2|16490.2|16487.9|16483.9|222
1613625000000|2021-02-18 05:10:00|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|16487.9|16483.9|120
1613625300000|2021-02-18 05:15:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|45
1613625600000|2021-02-18 05:20:00|16484.8|16480.8|16487.9|16483.9|16487.9|16483.9|16484.8|16480.8|545
1613625900000|2021-02-18 05:25:00|||||||||86
1613626200000|2021-02-18 05:30:00|16484.8|16480.8|16487.9|16483.9|16487.9|16483.9|16484.8|16480.8|72
1613626500000|2021-02-18 05:35:00|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|117
1613626800000|2021-02-18 05:40:00|||||||||25
1613627100000|2021-02-18 05:45:00|||||||||9
1613627400000|2021-02-18 05:50:00|16494.2|16490.2|16497.3|16493.3|16497.3|16493.3|16491.1|16487.1|622
1613627700000|2021-02-18 05:55:00|16495.8|16491.8|16494.2|16490.2|16495.8|16491.8|16494.2|16490.2|78
1613628000000|2021-02-18 06:00:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|245
1613628300000|2021-02-18 06:05:00|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|102
1613628600000|2021-02-18 06:10:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|156
1613628900000|2021-02-18 06:15:00|16484.8|16480.8|16487.9|16483.9|16487.9|16483.9|16484.8|16480.8|185
1613629200000|2021-02-18 06:20:00|16484.8|16480.8|16481.7|16477.7|16484.8|16480.8|16481.7|16477.7|231
1613629500000|2021-02-18 06:25:00|16483.3|16479.3|16478.6|16474.6|16483.3|16479.3|16478.6|16474.6|213
1613629800000|2021-02-18 06:30:00|||||||||19
1613630100000|2021-02-18 06:35:00|16481.7|16477.7|16481.7|16477.7|16481.7|16477.7|16481.7|16477.7|18
1613630400000|2021-02-18 06:40:00|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|158
1613630700000|2021-02-18 06:45:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|117
1613631000000|2021-02-18 06:50:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|59
1613631300000|2021-02-18 06:55:00|16486.4|16482.4|16487.9|16483.9|16487.9|16483.9|16486.4|16482.4|16
1613631600000|2021-02-18 07:00:00|16491.1|16487.1|16484.8|16480.8|16491.1|16487.1|16481.7|16477.7|300
1613631900000|2021-02-18 07:05:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16484.8|16480.8|175
1613632200000|2021-02-18 07:10:00|16484.8|16480.8|16487.9|16483.9|16489.5|16485.5|16481.7|16477.7|419
1613632500000|2021-02-18 07:15:00|16491.1|16487.1|16487.9|16483.9|16497.3|16493.3|16487.9|16483.9|672
1613632800000|2021-02-18 07:20:00|16484.8|16480.8|16484.8|16480.8|16487.9|16483.9|16481.7|16477.7|434
1613633100000|2021-02-18 07:25:00|16487.9|16483.9|16481.7|16477.7|16487.9|16483.9|16481.7|16477.7|142
1613633400000|2021-02-18 07:30:00|16484.8|16480.8|16481.7|16477.7|16484.8|16480.8|16481.7|16477.7|244
1613633700000|2021-02-18 07:35:00|16483.3|16479.3|16481.7|16477.7|16484.8|16480.8|16478.6|16474.6|244
1613634000000|2021-02-18 07:40:00|16484.8|16480.8|16487.9|16483.9|16487.9|16483.9|16481.7|16477.7|419
1613634300000|2021-02-18 07:45:00|16491.1|16487.1|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|134
1613634600000|2021-02-18 07:50:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|324
1613634900000|2021-02-18 07:55:00|16491.1|16487.1|16494.2|16490.2|16494.2|16490.2|16487.9|16483.9|378
1613635200000|2021-02-18 08:00:00|16497.3|16493.3|16478.6|16474.6|16497.3|16493.3|16478.6|16474.6|1027
1613635500000|2021-02-18 08:05:00|16481.7|16477.7|16475.4|16471.4|16481.7|16477.7|16475.4|16471.4|639
1613635800000|2021-02-18 08:10:00|16472.3|16468.3|16472.3|16468.3|16478.6|16474.6|16472.3|16468.3|744
1613636100000|2021-02-18 08:15:00|16475.4|16471.4|16481.7|16477.7|16481.7|16477.7|16475.4|16471.4|414
1613636400000|2021-02-18 08:20:00|16478.6|16474.6|16478.6|16474.6|16484.8|16480.8|16475.4|16471.4|889
1613636700000|2021-02-18 08:25:00|16475.4|16471.4|16475.4|16471.4|16478.6|16474.6|16472.3|16468.3|552
1613637000000|2021-02-18 08:30:00|16478.6|16474.6|16466.1|16462.1|16478.6|16474.6|16466.1|16462.1|545
1613637300000|2021-02-18 08:35:00|16469.2|16465.2|16469.2|16465.2|16469.2|16465.2|16462.9|16458.9|241
1613637600000|2021-02-18 08:40:00|16466.1|16462.1|16469.2|16465.2|16469.2|16465.2|16466.1|16462.1|97
1613637900000|2021-02-18 08:45:00|16466.1|16462.1|16472.3|16468.3|16475.4|16471.4|16466.1|16462.1|513
1613638200000|2021-02-18 08:50:00|16470.8|16466.8|16478.6|16474.6|16478.6|16474.6|16469.2|16465.2|501
1613638500000|2021-02-18 08:55:00|16475.4|16471.4|16481.7|16477.7|16487.9|16483.9|16475.4|16471.4|1422
1613638800000|2021-02-18 09:00:00|16484.8|16480.8|16481.7|16477.7|16484.8|16480.8|16478.6|16474.6|799
1613639100000|2021-02-18 09:05:00|16478.6|16474.6|16475.4|16471.4|16481.7|16477.7|16475.4|16471.4|169
1613639400000|2021-02-18 09:10:00|16472.3|16468.3|16475.4|16471.4|16478.6|16474.6|16472.3|16468.3|435
1613639700000|2021-02-18 09:15:00|16478.6|16474.6|16481.7|16477.7|16481.7|16477.7|16478.6|16474.6|204
1613640000000|2021-02-18 09:20:00|16478.6|16474.6|16484.8|16480.8|16484.8|16480.8|16478.6|16474.6|156
1613640300000|2021-02-18 09:25:00|16487.9|16483.9|16481.7|16477.7|16487.9|16483.9|16481.7|16477.7|279
1613640600000|2021-02-18 09:30:00|16478.6|16474.6|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|413
1613640900000|2021-02-18 09:35:00|16475.4|16471.4|16472.3|16468.3|16475.4|16471.4|16472.3|16468.3|502
1613641200000|2021-02-18 09:40:00|16469.2|16465.2|16462.9|16458.9|16472.3|16468.3|16462.9|16458.9|534
1613641500000|2021-02-18 09:45:00|16459.8|16455.8|16453.6|16449.6|16462.9|16458.9|16450.4|16446.4|704
1613641800000|2021-02-18 09:50:00|16456.7|16452.7|16462.9|16458.9|16462.9|16458.9|16456.7|16452.7|960
1613642100000|2021-02-18 09:55:00|16459.8|16455.8|16462.9|16458.9|16466.1|16462.1|16459.8|16455.8|318
1613642400000|2021-02-18 10:00:00|16459.8|16455.8|16456.7|16452.7|16462.9|16458.9|16452|16448|388
1613642700000|2021-02-18 10:05:00|16453.6|16449.6|16450.4|16446.4|16456.7|16452.7|16450.4|16446.4|407
1613643000000|2021-02-18 10:10:00|16453.6|16449.6|16456.7|16452.7|16456.7|16452.7|16447.3|16443.3|849
1613643300000|2021-02-18 10:15:00|16453.6|16449.6|16459.8|16455.8|16459.8|16455.8|16453.6|16449.6|250
1613643600000|2021-02-18 10:20:00|16456.7|16452.7|16459.8|16455.8|16462.9|16458.9|16456.7|16452.7|457
1613643900000|2021-02-18 10:25:00|16462.9|16458.9|16459.8|16455.8|16462.9|16458.9|16459.8|16455.8|380
1613644200000|2021-02-18 10:30:00|16461.4|16457.4|16456.7|16452.7|16462.9|16458.9|16453.6|16449.6|556
1613644500000|2021-02-18 10:35:00|16453.6|16449.6|16453.6|16449.6|16453.6|16449.6|16450.4|16446.4|213
1613644800000|2021-02-18 10:40:00|16450.4|16446.4|16462.9|16458.9|16462.9|16458.9|16450.4|16446.4|495
1613645100000|2021-02-18 10:45:00|16466.1|16462.1|16462.9|16458.9|16466.1|16462.1|16462.9|16458.9|308
1613645400000|2021-02-18 10:50:00|16466.1|16462.1|16466.1|16462.1|16466.1|16462.1|16466.1|16462.1|73
1613645700000|2021-02-18 10:55:00|16469.2|16465.2|16469.2|16465.2|16472.3|16468.3|16466.1|16462.1|444
1613646000000|2021-02-18 11:00:00|16472.3|16468.3|16478.6|16474.6|16478.6|16474.6|16469.2|16465.2|675
1613646300000|2021-02-18 11:05:00|16481.7|16477.7|16472.3|16468.3|16481.7|16477.7|16472.3|16468.3|256
1613646600000|2021-02-18 11:10:00|16469.2|16465.2|16469.2|16465.2|16469.2|16465.2|16466.1|16462.1|296
1613646900000|2021-02-18 11:15:00|16466.1|16462.1|16469.2|16465.2|16469.2|16465.2|16466.1|16462.1|373
1613647200000|2021-02-18 11:20:00|16466.1|16462.1|16462.9|16458.9|16466.1|16462.1|16462.9|16458.9|157
1613647500000|2021-02-18 11:25:00|16459.8|16455.8|16459.8|16455.8|16462.9|16458.9|16459.8|16455.8|162
1613647800000|2021-02-18 11:30:00|16461.4|16457.4|16469.2|16465.2|16469.2|16465.2|16459.8|16455.8|550
1613648100000|2021-02-18 11:35:00|16466.1|16462.1|16469.2|16465.2|16472.3|16468.3|16466.1|16462.1|527
1613648400000|2021-02-18 11:40:00|16466.1|16462.1|16466.1|16462.1|16466.1|16462.1|16466.1|16462.1|13
1613648700000|2021-02-18 11:45:00|16464.5|16460.5|16466.1|16462.1|16469.2|16465.2|16462.9|16458.9|258
1613649000000|2021-02-18 11:50:00|16462.9|16458.9|16456.7|16452.7|16462.9|16458.9|16453.6|16449.6|612
1613649300000|2021-02-18 11:55:00|16453.6|16449.6|16447.3|16443.3|16456.7|16452.7|16447.3|16443.3|661
1613649600000|2021-02-18 12:00:00|16450.4|16446.4|16450.4|16446.4|16450.4|16446.4|16447.3|16443.3|673
1613649900000|2021-02-18 12:05:00|16447.3|16443.3|16444.2|16440.2|16450.4|16446.4|16444.2|16440.2|1127
1613650200000|2021-02-18 12:10:00|16442.6|16438.6|16444.2|16440.2|16447.3|16443.3|16437.9|16433.9|957
1613650500000|2021-02-18 12:15:00|16441.1|16437.1|16450.4|16446.4|16450.4|16446.4|16441.1|16437.1|1225
1613650800000|2021-02-18 12:20:00|16448.9|16444.9|16441.1|16437.1|16448.9|16444.9|16441.1|16437.1|398
1613651100000|2021-02-18 12:25:00|16444.2|16440.2|16441.1|16437.1|16444.2|16440.2|16437.9|16433.9|598
1613651400000|2021-02-18 12:30:00|16444.2|16440.2|16434.8|16430.8|16447.3|16443.3|16431.7|16427.7|1409
1613651700000|2021-02-18 12:35:00|16431.7|16427.7|16434.8|16430.8|16434.8|16430.8|16428.6|16424.6|813
1613652000000|2021-02-18 12:40:00|16437.9|16433.9|16434.8|16430.8|16437.9|16433.9|16434.8|16430.8|1696
1613652300000|2021-02-18 12:45:00|16437.9|16433.9|16431.7|16427.7|16437.9|16433.9|16428.6|16424.6|580
1613652600000|2021-02-18 12:50:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|112
1613652900000|2021-02-18 12:55:00|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|16428.6|16424.6|531
1613653200000|2021-02-18 13:00:00|16428.6|16424.6|16431.7|16427.7|16434.8|16430.8|16428.6|16424.6|774
1613653500000|2021-02-18 13:05:00|16434.8|16430.8|16437.9|16433.9|16437.9|16433.9|16431.7|16427.7|1365
1613653800000|2021-02-18 13:10:00|16439.5|16435.5|16444.2|16440.2|16444.2|16440.2|16434.8|16430.8|616
1613654100000|2021-02-18 13:15:00|16441.1|16437.1|16434.8|16430.8|16441.1|16437.1|16434.8|16430.8|782
1613654400000|2021-02-18 13:20:00|16431.7|16427.7|16425.4|16421.4|16431.7|16427.7|16419.2|16415.2|1592
1613654700000|2021-02-18 13:25:00|16422.3|16418.3|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|1304
1613655000000|2021-02-18 13:30:00|16428.6|16424.6|16437.9|16433.9|16437.9|16433.9|16425.4|16421.4|2239
1613655300000|2021-02-18 13:35:00|16434.8|16430.8|16441.1|16437.1|16441.1|16437.1|16431.7|16427.7|1105
1613655600000|2021-02-18 13:40:00|16437.9|16433.9|16422.3|16418.3|16441.1|16437.1|16422.3|16418.3|1263
1613655900000|2021-02-18 13:45:00|16425.4|16421.4|16422.3|16418.3|16428.6|16424.6|16416.1|16412.1|2657
1613656200000|2021-02-18 13:50:00|16419.2|16415.2|16425.4|16421.4|16431.7|16427.7|16419.2|16415.2|1327
1613656500000|2021-02-18 13:55:00|16422.3|16418.3|16422.3|16418.3|16428.6|16424.6|16419.2|16415.2|1423
1613656800000|2021-02-18 14:00:00|16419.2|16415.2|16406.7|16402.7|16419.2|16415.2|16400.4|16396.4|3116
1613657100000|2021-02-18 14:05:00|16403.6|16399.6|16397.3|16393.3|16409.8|16405.8|16397.3|16393.3|2739
1613657400000|2021-02-18 14:10:00|16394.2|16390.2|16391.1|16387.1|16400.4|16396.4|16391.1|16387.1|1854
1613657700000|2021-02-18 14:15:00|16394.2|16390.2|16391.1|16387.1|16400.4|16396.4|16387.9|16383.9|3060
1613658000000|2021-02-18 14:20:00|16387.9|16383.9|16400.4|16396.4|16403.6|16399.6|16387.9|16383.9|2673
1613658300000|2021-02-18 14:25:00|16403.6|16399.6|16403.6|16399.6|16409.8|16405.8|16400.4|16396.4|12126
1613658600000|2021-02-18 14:30:00|16400.4|16396.4|16387.9|16383.9|16403.6|16399.6|16387.9|16383.9|2553
1613658900000|2021-02-18 14:35:00|16384.8|16380.8|16397.3|16393.3|16397.3|16393.3|16384.8|16380.8|1073
1613659200000|2021-02-18 14:40:00|16400.4|16396.4|16397.3|16393.3|16403.6|16399.6|16394.2|16390.2|2447
1613659500000|2021-02-18 14:45:00|16394.2|16390.2|16400.4|16396.4|16400.4|16396.4|16394.2|16390.2|1322
1613659800000|2021-02-18 14:50:00|16397.3|16393.3|16387.9|16383.9|16397.3|16393.3|16384.8|16380.8|1768
1613660100000|2021-02-18 14:55:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16384.8|16380.8|1493
1613660400000|2021-02-18 15:00:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16387.9|16383.9|1177
1613660700000|2021-02-18 15:05:00|16392.6|16388.6|16394.2|16390.2|16400.4|16396.4|16392.6|16388.6|1395
1613661000000|2021-02-18 15:10:00|16391.1|16387.1|16381.7|16377.7|16394.2|16390.2|16381.7|16377.7|1744
1613661300000|2021-02-18 15:15:00|16384.8|16380.8|16387.9|16383.9|16391.1|16387.1|16381.7|16377.7|2951
1613661600000|2021-02-18 15:20:00|16384.8|16380.8|16391.1|16387.1|16391.1|16387.1|16381.7|16377.7|2211
1613661900000|2021-02-18 15:25:00|16394.2|16390.2|16403.6|16399.6|16403.6|16399.6|16391.1|16387.1|1377
1613662200000|2021-02-18 15:30:00|16400.4|16396.4|16416.1|16412.1|16425.4|16421.4|16400.4|16396.4|3011
1613662500000|2021-02-18 15:35:00|16412.9|16408.9|16412.9|16408.9|16416.1|16412.1|16406.7|16402.7|1852
1613662800000|2021-02-18 15:40:00|16416.1|16412.1|16416.1|16412.1|16419.2|16415.2|16409.8|16405.8|2976
1613663100000|2021-02-18 15:45:00|16419.2|16415.2|16431.7|16427.7|16431.7|16427.7|16416.1|16412.1|1687
1613663400000|2021-02-18 15:50:00|16434.8|16430.8|16444.2|16440.2|16447.3|16443.3|16428.6|16424.6|2005
1613663700000|2021-02-18 15:55:00|16447.3|16443.3|16456.7|16452.7|16456.7|16452.7|16444.2|16440.2|2381
1613664000000|2021-02-18 16:00:00|16453.6|16449.6|16447.3|16443.3|16453.6|16449.6|16441.1|16437.1|2125
1613664300000|2021-02-18 16:05:00|16450.4|16446.4|16447.3|16443.3|16453.6|16449.6|16444.2|16440.2|1975
1613664600000|2021-02-18 16:10:00|16450.4|16446.4|16447.3|16443.3|16456.7|16452.7|16447.3|16443.3|1301
1613664900000|2021-02-18 16:15:00|16444.2|16440.2|16456.7|16452.7|16456.7|16452.7|16444.2|16440.2|1868
1613665200000|2021-02-18 16:20:00|16459.8|16455.8|16447.3|16443.3|16459.8|16455.8|16441.1|16437.1|2211
1613665500000|2021-02-18 16:25:00|16444.2|16440.2|16450.4|16446.4|16456.7|16452.7|16444.2|16440.2|1050
1613665800000|2021-02-18 16:30:00|16447.3|16443.3|16450.4|16446.4|16453.6|16449.6|16447.3|16443.3|2434
1613666100000|2021-02-18 16:35:00|16453.6|16449.6|16447.3|16443.3|16459.8|16455.8|16441.1|16437.1|3597
1613666400000|2021-02-18 16:40:00|16444.2|16440.2|16447.3|16443.3|16450.4|16446.4|16444.2|16440.2|1274
1613666700000|2021-02-18 16:45:00|16450.4|16446.4|16462.9|16458.9|16462.9|16458.9|16450.4|16446.4|1458
1613667000000|2021-02-18 16:50:00|16459.8|16455.8|16462.9|16458.9|16466.1|16462.1|16456.7|16452.7|2092
1613667300000|2021-02-18 16:55:00|16459.8|16455.8|16459.8|16455.8|16462.9|16458.9|16456.7|16452.7|1514
1613667600000|2021-02-18 17:00:00|16456.7|16452.7|16466.1|16462.1|16469.2|16465.2|16456.7|16452.7|1955
1613667900000|2021-02-18 17:05:00|16469.2|16465.2|16462.9|16458.9|16469.2|16465.2|16462.9|16458.9|699
1613668200000|2021-02-18 17:10:00|16459.8|16455.8|16453.6|16449.6|16462.9|16458.9|16450.4|16446.4|645
1613668500000|2021-02-18 17:15:00|16450.4|16446.4|16456.7|16452.7|16456.7|16452.7|16450.4|16446.4|6729
1613668800000|2021-02-18 17:20:00|16453.6|16449.6|16456.7|16452.7|16456.7|16452.7|16450.4|16446.4|875
1613669100000|2021-02-18 17:25:00|16453.6|16449.6|16453.6|16449.6|16453.6|16449.6|16453.6|16449.6|288
1613669400000|2021-02-18 17:30:00|16456.7|16452.7|16459.8|16455.8|16462.9|16458.9|16456.7|16452.7|811
1613669700000|2021-02-18 17:35:00|16462.9|16458.9|16469.2|16465.2|16469.2|16465.2|16459.8|16455.8|946
1613670000000|2021-02-18 17:40:00|16466.1|16462.1|16459.8|16455.8|16466.1|16462.1|16459.8|16455.8|731
1613670300000|2021-02-18 17:45:00|16456.7|16452.7|16459.8|16455.8|16459.8|16455.8|16456.7|16452.7|566
1613670600000|2021-02-18 17:50:00|16456.7|16452.7|16453.6|16449.6|16459.8|16455.8|16453.6|16449.6|1337
1613670900000|2021-02-18 17:55:00|16456.7|16452.7|16447.3|16443.3|16456.7|16452.7|16447.3|16443.3|2572
1613671200000|2021-02-18 18:00:00|16450.4|16446.4|16444.2|16440.2|16456.7|16452.7|16437.9|16433.9|3876
1613671500000|2021-02-18 18:05:00|16447.3|16443.3|16441.1|16437.1|16447.3|16443.3|16441.1|16437.1|1194
1613671800000|2021-02-18 18:10:00|16444.2|16440.2|16444.2|16440.2|16444.2|16440.2|16441.1|16437.1|1055
1613672100000|2021-02-18 18:15:00|16445.8|16441.8|16447.3|16443.3|16450.4|16446.4|16442.6|16438.6|743
1613672400000|2021-02-18 18:20:00|16444.2|16440.2|16441.1|16437.1|16444.2|16440.2|16434.8|16430.8|1246
1613672700000|2021-02-18 18:25:00|16444.2|16440.2|16456.7|16452.7|16459.8|16455.8|16444.2|16440.2|931
1613673000000|2021-02-18 18:30:00|16459.8|16455.8|16450.4|16446.4|16459.8|16455.8|16450.4|16446.4|346
1613673300000|2021-02-18 18:35:00|16447.3|16443.3|16444.2|16440.2|16450.4|16446.4|16444.2|16440.2|582
1613673600000|2021-02-18 18:40:00|16447.3|16443.3|16447.3|16443.3|16453.6|16449.6|16447.3|16443.3|389
1613673900000|2021-02-18 18:45:00|16450.4|16446.4|16456.7|16452.7|16459.8|16455.8|16447.3|16443.3|1110
1613674200000|2021-02-18 18:50:00|16458.3|16454.3|16456.7|16452.7|16459.8|16455.8|16453.6|16449.6|838
1613674500000|2021-02-18 18:55:00|16459.8|16455.8|16459.8|16455.8|16459.8|16455.8|16456.7|16452.7|1021
1613674800000|2021-02-18 19:00:00|16456.7|16452.7|16462.9|16458.9|16462.9|16458.9|16456.7|16452.7|862
1613675100000|2021-02-18 19:05:00|16466.1|16462.1|16472.3|16468.3|16472.3|16468.3|16462.9|16458.9|1765
1613675400000|2021-02-18 19:10:00|16475.4|16471.4|16475.4|16471.4|16478.6|16474.6|16472.3|16468.3|5519
1613675700000|2021-02-18 19:15:00|16472.3|16468.3|16466.1|16462.1|16472.3|16468.3|16462.9|16458.9|1436
1613676000000|2021-02-18 19:20:00|16469.2|16465.2|16466.1|16462.1|16469.2|16465.2|16466.1|16462.1|1450
1613676300000|2021-02-18 19:25:00|16469.2|16465.2|16466.1|16462.1|16469.2|16465.2|16466.1|16462.1|686
1613676600000|2021-02-18 19:30:00|16469.2|16465.2|16459.8|16455.8|16469.2|16465.2|16459.8|16455.8|757
1613676900000|2021-02-18 19:35:00|16462.9|16458.9|16456.7|16452.7|16462.9|16458.9|16456.7|16452.7|638
1613677200000|2021-02-18 19:40:00|16459.8|16455.8|16459.8|16455.8|16462.9|16458.9|16459.8|16455.8|664
1613677500000|2021-02-18 19:45:00|16456.7|16452.7|16450.4|16446.4|16459.8|16455.8|16450.4|16446.4|1238
1613677800000|2021-02-18 19:50:00|16453.6|16449.6|16453.6|16449.6|16453.6|16449.6|16450.4|16446.4|730
1613678100000|2021-02-18 19:55:00|16450.4|16446.4|16453.6|16449.6|16453.6|16449.6|16448.9|16444.9|2273
1613678400000|2021-02-18 20:00:00|16456.7|16452.7|16453.6|16449.6|16456.7|16452.7|16450.4|16446.4|1556
1613678700000|2021-02-18 20:05:00|16456.7|16452.7|16453.6|16449.6|16456.7|16452.7|16453.6|16449.6|447
1613679000000|2021-02-18 20:10:00|16450.4|16446.4|16450.4|16446.4|16450.4|16446.4|16447.3|16443.3|409
1613679300000|2021-02-18 20:15:00|16447.3|16443.3|16453.6|16449.6|16453.6|16449.6|16447.3|16443.3|591
1613679600000|2021-02-18 20:20:00|16452|16448|16453.6|16449.6|16453.6|16449.6|16452|16448|351
1613679900000|2021-02-18 20:25:00|16450.4|16446.4|16450.4|16446.4|16453.6|16449.6|16450.4|16446.4|736
1613680200000|2021-02-18 20:30:00|16453.6|16449.6|16450.4|16446.4|16453.6|16449.6|16447.3|16443.3|613
1613680500000|2021-02-18 20:35:00|16447.3|16443.3|16453.6|16449.6|16453.6|16449.6|16447.3|16443.3|954
1613680800000|2021-02-18 20:40:00|16455.1|16451.1|16453.6|16449.6|16456.7|16452.7|16453.6|16449.6|411
1613681100000|2021-02-18 20:45:00|16456.7|16452.7|16456.7|16452.7|16456.7|16452.7|16453.6|16449.6|899
1613681400000|2021-02-18 20:50:00|16453.6|16449.6|16450.4|16446.4|16456.7|16452.7|16450.4|16446.4|2519
1613681700000|2021-02-18 20:55:00|16447.3|16443.3|16456.7|16452.7|16459.8|16455.8|16447.3|16443.3|1198
1613682000000|2021-02-18 21:00:00|16453.6|16449.6|16441.1|16437.1|16456.7|16452.7|16441.1|16437.1|3894
1613682300000|2021-02-18 21:05:00|16444.2|16440.2|16447.3|16443.3|16447.3|16443.3|16441.1|16437.1|566
1613682600000|2021-02-18 21:10:00|16444.2|16440.2|16447.3|16443.3|16450.4|16446.4|16444.2|16440.2|1412
1613682900000|2021-02-18 21:15:00|16444.2|16440.2|16441.1|16437.1|16444.2|16440.2|16441.1|16437.1|336
1613683200000|2021-02-18 21:20:00|16444.2|16440.2|16444.2|16440.2|16444.2|16440.2|16444.2|16440.2|209
1613683500000|2021-02-18 21:25:00|16441.1|16437.1|16444.2|16440.2|16447.3|16443.3|16441.1|16437.1|512
1613683800000|2021-02-18 21:30:00|16441.1|16437.1|16434.8|16430.8|16444.2|16440.2|16431.7|16427.7|742
1613684100000|2021-02-18 21:35:00|16431.7|16427.7|16428.6|16424.6|16431.7|16427.7|16428.6|16424.6|823
1613684400000|2021-02-18 21:40:00|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|16428.6|16424.6|597
1613684700000|2021-02-18 21:45:00|16434.8|16430.8|16431.7|16427.7|16434.8|16430.8|16431.7|16427.7|911
1613685000000|2021-02-18 21:50:00|16433.3|16429.3|16431.7|16427.7|16434.8|16430.8|16428.6|16424.6|1326
1613685300000|2021-02-18 21:55:00|16428.6|16424.6|16431.7|16427.7|16431.7|16427.7|16428.6|16424.6|437
1613689200000|2021-02-18 23:00:00|16441.1|16437.1|16441.1|16437.1|16447.3|16443.3|16441.1|16437.1|252
1613689500000|2021-02-18 23:05:00|16437.9|16433.9|16437.9|16433.9|16437.9|16433.9|16436.4|16432.4|68
1613689800000|2021-02-18 23:10:00|||||||||197
1613690100000|2021-02-18 23:15:00|||||||||8
1613690400000|2021-02-18 23:20:00|||||||||138
1613690700000|2021-02-18 23:25:00|||||||||29
1613691000000|2021-02-18 23:30:00|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|84
1613691300000|2021-02-18 23:35:00|16437.9|16433.9|16437.9|16433.9|16437.9|16433.9|16437.9|16433.9|40
1613691600000|2021-02-18 23:40:00|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|16431.7|16427.7|155
1613691900000|2021-02-18 23:45:00|16431.7|16427.7|16444.2|16440.2|16444.2|16440.2|16431.7|16427.7|516
1613692200000|2021-02-18 23:50:00|16447.3|16443.3|16441.1|16437.1|16447.3|16443.3|16441.1|16437.1|132
1613692500000|2021-02-18 23:55:00|16437.9|16433.9|16444.2|16440.2|16444.2|16440.2|16437.9|16433.9|276
1613692800000|2021-02-19 00:00:00|16447.3|16443.3|16441.1|16437.1|16447.3|16443.3|16441.1|16437.1|175
1613693100000|2021-02-19 00:05:00|16444.2|16440.2|16441.1|16437.1|16444.2|16440.2|16441.1|16437.1|48
1613693400000|2021-02-19 00:10:00|16444.2|16440.2|16437.9|16433.9|16444.2|16440.2|16437.9|16433.9|30
1613693700000|2021-02-19 00:15:00|16441.1|16437.1|16434.8|16430.8|16441.1|16437.1|16434.8|16430.8|183
1613694000000|2021-02-19 00:20:00|16437.9|16433.9|16434.8|16430.8|16437.9|16433.9|16434.8|16430.8|67
1613694300000|2021-02-19 00:25:00|||||||||97
1613694600000|2021-02-19 00:30:00|||||||||1
1613694900000|2021-02-19 00:35:00|16437.9|16433.9|16434.8|16430.8|16437.9|16433.9|16434.8|16430.8|16
1613695200000|2021-02-19 00:40:00|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|223
1613695500000|2021-02-19 00:45:00|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|119
1613695800000|2021-02-19 00:50:00|16437.9|16433.9|16441.1|16437.1|16441.1|16437.1|16437.9|16433.9|128
1613696100000|2021-02-19 00:55:00|16444.2|16440.2|16437.9|16433.9|16444.2|16440.2|16437.9|16433.9|83
1613696400000|2021-02-19 01:00:00|16439.5|16435.5|16444.2|16440.2|16450.4|16446.4|16439.5|16435.5|1178
1613696700000|2021-02-19 01:05:00|16441.1|16437.1|16441.1|16437.1|16444.2|16440.2|16441.1|16437.1|148
1613697000000|2021-02-19 01:10:00|16444.2|16440.2|16447.3|16443.3|16447.3|16443.3|16444.2|16440.2|71
1613697300000|2021-02-19 01:15:00|16444.2|16440.2|16447.3|16443.3|16447.3|16443.3|16444.2|16440.2|218
1613697600000|2021-02-19 01:20:00|16445.8|16441.8|16447.3|16443.3|16447.3|16443.3|16444.2|16440.2|159
1613697900000|2021-02-19 01:25:00|16445.8|16441.8|16450.4|16446.4|16450.4|16446.4|16444.2|16440.2|115
1613698200000|2021-02-19 01:30:00|16453.6|16449.6|16462.9|16458.9|16462.9|16458.9|16453.6|16449.6|555
1613698500000|2021-02-19 01:35:00|16466.1|16462.1|16459.8|16455.8|16466.1|16462.1|16459.8|16455.8|774
1613698800000|2021-02-19 01:40:00|16462.9|16458.9|16462.9|16458.9|16462.9|16458.9|16459.8|16455.8|82
1613699100000|2021-02-19 01:45:00|16459.8|16455.8|16459.8|16455.8|16462.9|16458.9|16459.8|16455.8|92
1613699400000|2021-02-19 01:50:00|16456.7|16452.7|16456.7|16452.7|16456.7|16452.7|16453.6|16449.6|123
1613699700000|2021-02-19 01:55:00|16453.6|16449.6|16453.6|16449.6|16456.7|16452.7|16453.6|16449.6|124
1613700000000|2021-02-19 02:00:00|16452|16448|16450.4|16446.4|16453.6|16449.6|16447.3|16443.3|452
1613700300000|2021-02-19 02:05:00|16447.3|16443.3|16447.3|16443.3|16447.3|16443.3|16447.3|16443.3|214
1613700600000|2021-02-19 02:10:00|||||||||51
1613700900000|2021-02-19 02:15:00|16450.4|16446.4|16456.7|16452.7|16456.7|16452.7|16450.4|16446.4|306
1613701200000|2021-02-19 02:20:00|16459.8|16455.8|16459.8|16455.8|16459.8|16455.8|16456.7|16452.7|248
1613701500000|2021-02-19 02:25:00|16456.7|16452.7|16456.7|16452.7|16456.7|16452.7|16456.7|16452.7|126
1613701800000|2021-02-19 02:30:00|16459.8|16455.8|16459.8|16455.8|16459.8|16455.8|16459.8|16455.8|118
1613702100000|2021-02-19 02:35:00|16456.7|16452.7|16462.9|16458.9|16462.9|16458.9|16456.7|16452.7|213
1613702400000|2021-02-19 02:40:00|16459.8|16455.8|16462.9|16458.9|16462.9|16458.9|16459.8|16455.8|178
1613702700000|2021-02-19 02:45:00|16459.8|16455.8|16459.8|16455.8|16459.8|16455.8|16459.8|16455.8|65
1613703000000|2021-02-19 02:50:00|16456.7|16452.7|16456.7|16452.7|16456.7|16452.7|16456.7|16452.7|145
1613703300000|2021-02-19 02:55:00|16459.8|16455.8|16459.8|16455.8|16459.8|16455.8|16459.8|16455.8|93
1613703600000|2021-02-19 03:00:00|16456.7|16452.7|16459.8|16455.8|16459.8|16455.8|16456.7|16452.7|120
1613703900000|2021-02-19 03:05:00|16458.3|16454.3|16466.1|16462.1|16466.1|16462.1|16458.3|16454.3|368
1613704200000|2021-02-19 03:10:00|16469.2|16465.2|16466.1|16462.1|16469.2|16465.2|16466.1|16462.1|428
1613704500000|2021-02-19 03:15:00|16462.9|16458.9|16466.1|16462.1|16466.1|16462.1|16462.9|16458.9|93
1613704800000|2021-02-19 03:20:00|16462.9|16458.9|16466.1|16462.1|16466.1|16462.1|16462.9|16458.9|196
1613705100000|2021-02-19 03:25:00|16462.9|16458.9|16462.9|16458.9|16462.9|16458.9|16462.9|16458.9|27
1613705400000|2021-02-19 03:30:00|16466.1|16462.1|16466.1|16462.1|16466.1|16462.1|16462.9|16458.9|191
1613705700000|2021-02-19 03:35:00|16462.9|16458.9|16462.9|16458.9|16466.1|16462.1|16459.8|16455.8|286
1613706300000|2021-02-19 03:45:00|||||||||54
1613706600000|2021-02-19 03:50:00|16459.8|16455.8|16459.8|16455.8|16462.9|16458.9|16459.8|16455.8|33
1613706900000|2021-02-19 03:55:00|16462.9|16458.9|16459.8|16455.8|16462.9|16458.9|16459.8|16455.8|61
1613707200000|2021-02-19 04:00:00|16461.4|16457.4|16459.8|16455.8|16462.9|16458.9|16459.8|16455.8|90
1613707500000|2021-02-19 04:05:00|16461.4|16457.4|16459.8|16455.8|16462.9|16458.9|16459.8|16455.8|78
1613707800000|2021-02-19 04:10:00|16456.7|16452.7|16459.8|16455.8|16459.8|16455.8|16456.7|16452.7|95
1613708100000|2021-02-19 04:15:00|16456.7|16452.7|16450.4|16446.4|16456.7|16452.7|16450.4|16446.4|357
1613708400000|2021-02-19 04:20:00|16453.6|16449.6|16453.6|16449.6|16453.6|16449.6|16450.4|16446.4|90
1613708700000|2021-02-19 04:25:00|16450.4|16446.4|16450.4|16446.4|16450.4|16446.4|16450.4|16446.4|50
1613709000000|2021-02-19 04:30:00|16452|16448|16453.6|16449.6|16453.6|16449.6|16450.4|16446.4|170
1613709300000|2021-02-19 04:35:00|16450.4|16446.4|16450.4|16446.4|16452|16448|16450.4|16446.4|7
1613709600000|2021-02-19 04:40:00|16453.6|16449.6|16453.6|16449.6|16453.6|16449.6|16450.4|16446.4|99
1613709900000|2021-02-19 04:45:00|||||||||14
1613710200000|2021-02-19 04:50:00|||||||||1
1613710500000|2021-02-19 04:55:00|||||||||3
1613710800000|2021-02-19 05:00:00|16450.4|16446.4|16450.4|16446.4|16453.6|16449.6|16450.4|16446.4|114
1613711100000|2021-02-19 05:05:00|16447.3|16443.3|16444.2|16440.2|16447.3|16443.3|16444.2|16440.2|60
1613711400000|2021-02-19 05:10:00|||||||||5
1613711700000|2021-02-19 05:15:00|16441.1|16437.1|16441.1|16437.1|16441.1|16437.1|16441.1|16437.1|32
1613712000000|2021-02-19 05:20:00|16437.9|16433.9|16431.7|16427.7|16437.9|16433.9|16431.7|16427.7|305
1613712300000|2021-02-19 05:25:00|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|16431.7|16427.7|335
1613712600000|2021-02-19 05:30:00|16437.9|16433.9|16441.1|16437.1|16441.1|16437.1|16434.8|16430.8|223
1613712900000|2021-02-19 05:35:00|16437.9|16433.9|16437.9|16433.9|16441.1|16437.1|16434.8|16430.8|171
1613713200000|2021-02-19 05:40:00|16434.8|16430.8|16441.1|16437.1|16441.1|16437.1|16434.8|16430.8|110
1613713500000|2021-02-19 05:45:00|16444.2|16440.2|16437.9|16433.9|16444.2|16440.2|16437.9|16433.9|50
1613713800000|2021-02-19 05:50:00|16439.5|16435.5|16437.9|16433.9|16441.1|16437.1|16437.9|16433.9|42
1613714100000|2021-02-19 05:55:00|16441.1|16437.1|16434.8|16430.8|16441.1|16437.1|16434.8|16430.8|170
1613714400000|2021-02-19 06:00:00|16436.4|16432.4|16437.9|16433.9|16437.9|16433.9|16434.8|16430.8|112
1613714700000|2021-02-19 06:05:00|16436.4|16432.4|16434.8|16430.8|16436.4|16432.4|16434.8|16430.8|32
1613715000000|2021-02-19 06:10:00|16437.9|16433.9|16431.7|16427.7|16437.9|16433.9|16431.7|16427.7|247
1613715300000|2021-02-19 06:15:00|16428.6|16424.6|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|53
1613715600000|2021-02-19 06:20:00|16422.3|16418.3|16419.2|16415.2|16425.4|16421.4|16419.2|16415.2|341
1613715900000|2021-02-19 06:25:00|16422.3|16418.3|16419.2|16415.2|16422.3|16418.3|16419.2|16415.2|415
1613716200000|2021-02-19 06:30:00|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|16409.8|16405.8|1028
1613716500000|2021-02-19 06:35:00|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|16409.8|16405.8|608
1613716800000|2021-02-19 06:40:00|16416.1|16412.1|16412.9|16408.9|16419.2|16415.2|16412.9|16408.9|333
1613717100000|2021-02-19 06:45:00|16409.8|16405.8|16412.9|16408.9|16412.9|16408.9|16409.8|16405.8|450
1613717400000|2021-02-19 06:50:00|16409.8|16405.8|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|319
1613717700000|2021-02-19 06:55:00|16408.3|16404.3|16406.7|16402.7|16412.9|16408.9|16406.7|16402.7|289
1613718000000|2021-02-19 07:00:00|16409.8|16405.8|16403.6|16399.6|16409.8|16405.8|16403.6|16399.6|1664
1613718300000|2021-02-19 07:05:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|284
1613718600000|2021-02-19 07:10:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|348
1613718900000|2021-02-19 07:15:00|16402|16398|16400.4|16396.4|16406.7|16402.7|16397.3|16393.3|1094
1613719200000|2021-02-19 07:20:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|601
1613719500000|2021-02-19 07:25:00|16406.7|16402.7|16400.4|16396.4|16406.7|16402.7|16400.4|16396.4|210
1613719800000|2021-02-19 07:30:00|16403.6|16399.6|16397.3|16393.3|16403.6|16399.6|16397.3|16393.3|1000
1613720100000|2021-02-19 07:35:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|221
1613720400000|2021-02-19 07:40:00|16403.6|16399.6|16409.8|16405.8|16409.8|16405.8|16400.4|16396.4|208
1613720700000|2021-02-19 07:45:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|221
1613721000000|2021-02-19 07:50:00|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|266
1613721300000|2021-02-19 07:55:00|16412.9|16408.9|16409.8|16405.8|16412.9|16408.9|16406.7|16402.7|276
1613721600000|2021-02-19 08:00:00|16412.9|16408.9|16419.2|16415.2|16419.2|16415.2|16409.8|16405.8|880
1613721900000|2021-02-19 08:05:00|16416.1|16412.1|16422.3|16418.3|16425.4|16421.4|16416.1|16412.1|659
1613722200000|2021-02-19 08:10:00|16419.2|16415.2|16427|16423|16428.6|16424.6|16416.1|16412.1|562
1613722500000|2021-02-19 08:15:00|16425.4|16421.4|16425.4|16421.4|16431.7|16427.7|16416.1|16412.1|1218
1613722800000|2021-02-19 08:20:00|16428.6|16424.6|16434.8|16430.8|16434.8|16430.8|16428.6|16424.6|715
1613723100000|2021-02-19 08:25:00|16437.9|16433.9|16434.8|16430.8|16437.9|16433.9|16431.7|16427.7|713
1613723400000|2021-02-19 08:30:00|16428.6|16424.6|16444.2|16440.2|16444.2|16440.2|16425.4|16421.4|1274
1613723700000|2021-02-19 08:35:00|16441.1|16437.1|16428.6|16424.6|16444.2|16440.2|16428.6|16424.6|696
1613724000000|2021-02-19 08:40:00|16427|16423|16434.8|16430.8|16434.8|16430.8|16425.4|16421.4|557
1613724300000|2021-02-19 08:45:00|16437.9|16433.9|16441.1|16437.1|16441.1|16437.1|16437.9|16433.9|568
1613724600000|2021-02-19 08:50:00|16437.9|16433.9|16431.7|16427.7|16441.1|16437.1|16431.7|16427.7|389
1613724900000|2021-02-19 08:55:00|16428.6|16424.6|16422.3|16418.3|16428.6|16424.6|16422.3|16418.3|263
1613725200000|2021-02-19 09:00:00|16423.9|16419.9|16431.7|16427.7|16431.7|16427.7|16423.9|16419.9|492
1613725500000|2021-02-19 09:05:00|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|16428.6|16424.6|378
1613725800000|2021-02-19 09:10:00|16437.9|16433.9|16431.7|16427.7|16437.9|16433.9|16431.7|16427.7|255
1613726100000|2021-02-19 09:15:00|16434.8|16430.8|16428.6|16424.6|16434.8|16430.8|16425.4|16421.4|321
1613726400000|2021-02-19 09:20:00|16431.7|16427.7|16425.4|16421.4|16431.7|16427.7|16425.4|16421.4|452
1613726700000|2021-02-19 09:25:00|16428.6|16424.6|16422.3|16418.3|16428.6|16424.6|16419.2|16415.2|389
1613727000000|2021-02-19 09:30:00|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|16412.9|16408.9|2418
1613727300000|2021-02-19 09:35:00|16416.1|16412.1|16412.9|16408.9|16419.2|16415.2|16412.9|16408.9|706
1613727600000|2021-02-19 09:40:00|16416.1|16412.1|16416.1|16412.1|16419.2|16415.2|16412.9|16408.9|661
1613727900000|2021-02-19 09:45:00|16419.2|16415.2|16412.9|16408.9|16419.2|16415.2|16409.8|16405.8|439
1613728200000|2021-02-19 09:50:00|16409.8|16405.8|16409.8|16405.8|16412.9|16408.9|16406.7|16402.7|698
1613728500000|2021-02-19 09:55:00|16412.9|16408.9|16419.2|16415.2|16419.2|16415.2|16409.8|16405.8|639
1613728800000|2021-02-19 10:00:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16409.8|16405.8|315
1613729100000|2021-02-19 10:05:00|16409.8|16405.8|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|427
1613729400000|2021-02-19 10:10:00|16412.9|16408.9|16412.9|16408.9|16419.2|16415.2|16409.8|16405.8|427
1613729700000|2021-02-19 10:15:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16409.8|16405.8|234
1613730000000|2021-02-19 10:20:00|16409.8|16405.8|16419.2|16415.2|16419.2|16415.2|16409.8|16405.8|227
1613730300000|2021-02-19 10:25:00|16422.3|16418.3|16422.3|16418.3|16425.4|16421.4|16420.8|16416.8|186
1613730600000|2021-02-19 10:30:00|16419.2|16415.2|16422.3|16418.3|16422.3|16418.3|16419.2|16415.2|114
1613730900000|2021-02-19 10:35:00|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|71
1613731200000|2021-02-19 10:40:00|16416.1|16412.1|16412.9|16408.9|16419.2|16415.2|16412.9|16408.9|277
1613731500000|2021-02-19 10:45:00|16409.8|16405.8|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|242
1613731800000|2021-02-19 10:50:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|124
1613732100000|2021-02-19 10:55:00|16406.7|16402.7|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|368
1613732400000|2021-02-19 11:00:00|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|416
1613732700000|2021-02-19 11:05:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|196
1613733000000|2021-02-19 11:10:00|||||||||107
1613733300000|2021-02-19 11:15:00|16409.8|16405.8|16412.9|16408.9|16412.9|16408.9|16406.7|16402.7|304
1613733600000|2021-02-19 11:20:00|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|16412.9|16408.9|391
1613733900000|2021-02-19 11:25:00|16412.9|16408.9|16416.1|16412.1|16416.1|16412.1|16412.9|16408.9|513
1613734200000|2021-02-19 11:30:00|16419.2|16415.2|16422.3|16418.3|16425.4|16421.4|16419.2|16415.2|244
1613734500000|2021-02-19 11:35:00|16425.4|16421.4|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|332
1613734800000|2021-02-19 11:40:00|16425.4|16421.4|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|309
1613735100000|2021-02-19 11:45:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|73
1613735400000|2021-02-19 11:50:00|16419.2|16415.2|16419.2|16415.2|16422.3|16418.3|16419.2|16415.2|603
1613735700000|2021-02-19 11:55:00|16416.1|16412.1|16416.1|16412.1|16419.2|16415.2|16412.9|16408.9|369
1613736000000|2021-02-19 12:00:00|16412.9|16408.9|16416.1|16412.1|16416.1|16412.1|16409.8|16405.8|541
1613736300000|2021-02-19 12:05:00|16412.9|16408.9|16412.9|16408.9|16416.1|16412.1|16409.8|16405.8|660
1613736600000|2021-02-19 12:10:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|315
1613736900000|2021-02-19 12:15:00|16409.8|16405.8|16412.9|16408.9|16416.1|16412.1|16409.8|16405.8|641
1613737200000|2021-02-19 12:20:00|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|651
1613737500000|2021-02-19 12:25:00|16408.3|16404.3|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|336
1613737800000|2021-02-19 12:30:00|16406.7|16402.7|16406.7|16402.7|16412.9|16408.9|16406.7|16402.7|252
1613738100000|2021-02-19 12:35:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|339
1613738400000|2021-02-19 12:40:00|16405.1|16401.1|16406.7|16402.7|16406.7|16402.7|16405.1|16401.1|634
1613738700000|2021-02-19 12:45:00|16409.8|16405.8|16400.4|16396.4|16409.8|16405.8|16400.4|16396.4|1848
1613739000000|2021-02-19 12:50:00|16403.6|16399.6|16400.4|16396.4|16403.6|16399.6|16397.3|16393.3|1110
1613739300000|2021-02-19 12:55:00|16403.6|16399.6|16403.6|16399.6|16409.8|16405.8|16400.4|16396.4|771
1613739600000|2021-02-19 13:00:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|528
1613739900000|2021-02-19 13:05:00|16400.4|16396.4|16397.3|16393.3|16406.7|16402.7|16397.3|16393.3|1478
1613740200000|2021-02-19 13:10:00|16400.4|16396.4|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|1018
1613740500000|2021-02-19 13:15:00|16400.4|16396.4|16406.7|16402.7|16406.7|16402.7|16400.4|16396.4|877
1613740800000|2021-02-19 13:20:00|16403.6|16399.6|16406.7|16402.7|16412.9|16408.9|16400.4|16396.4|1101
1613741100000|2021-02-19 13:25:00|16409.8|16405.8|16409.8|16405.8|16416.1|16412.1|16409.8|16405.8|1006
1613741400000|2021-02-19 13:30:00|16406.7|16402.7|16394.2|16390.2|16409.8|16405.8|16394.2|16390.2|1908
1613741700000|2021-02-19 13:35:00|16391.1|16387.1|16375.4|16371.4|16391.1|16387.1|16375.4|16371.4|6633
1613742000000|2021-02-19 13:40:00|16378.6|16374.6|16384.8|16380.8|16391.1|16387.1|16378.6|16374.6|1867
1613742300000|2021-02-19 13:45:00|16387.9|16383.9|16378.6|16374.6|16387.9|16383.9|16378.6|16374.6|1362
1613742600000|2021-02-19 13:50:00|16381.7|16377.7|16381.7|16377.7|16387.9|16383.9|16378.6|16374.6|1690
1613742900000|2021-02-19 13:55:00|16378.6|16374.6|16381.7|16377.7|16387.9|16383.9|16375.4|16371.4|1589
1613743200000|2021-02-19 14:00:00|16378.6|16374.6|16375.4|16371.4|16384.8|16380.8|16366.1|16362.1|2694
1613743500000|2021-02-19 14:05:00|16372.3|16368.3|16375.4|16371.4|16378.6|16374.6|16372.3|16368.3|1842
1613743800000|2021-02-19 14:10:00|16372.3|16368.3|16366.1|16362.1|16378.6|16374.6|16366.1|16362.1|573
1613744100000|2021-02-19 14:15:00|16369.2|16365.2|16366.1|16362.1|16372.3|16368.3|16362.9|16358.9|5184
1613744400000|2021-02-19 14:20:00|16362.9|16358.9|16366.1|16362.1|16372.3|16368.3|16362.9|16358.9|1745
1613744700000|2021-02-19 14:25:00|16362.9|16358.9|16369.2|16365.2|16372.3|16368.3|16359.8|16355.8|1688
1613745000000|2021-02-19 14:30:00|16372.3|16368.3|16366.1|16362.1|16375.4|16371.4|16366.1|16362.1|2888
1613745300000|2021-02-19 14:35:00|16367.6|16363.6|16381.7|16377.7|16381.7|16377.7|16366.1|16362.1|825
1613745600000|2021-02-19 14:40:00|16378.6|16374.6|16381.7|16377.7|16384.8|16380.8|16378.6|16374.6|2449
1613745900000|2021-02-19 14:45:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16381.7|16377.7|3161
1613746200000|2021-02-19 14:50:00|16391.1|16387.1|16381.7|16377.7|16391.1|16387.1|16381.7|16377.7|1664
1613746500000|2021-02-19 14:55:00|16378.6|16374.6|16369.2|16365.2|16378.6|16374.6|16369.2|16365.2|2011
1613746800000|2021-02-19 15:00:00|16366.1|16362.1|16366.1|16362.1|16375.4|16371.4|16362.9|16358.9|1917
1613747100000|2021-02-19 15:05:00|16362.9|16358.9|16347.3|16343.3|16366.1|16362.1|16344.2|16340.2|3098
1613747400000|2021-02-19 15:10:00|16344.2|16340.2|16341.1|16337.1|16350.4|16346.4|16337.9|16333.9|3831
1613747700000|2021-02-19 15:15:00|16344.2|16340.2|16344.2|16340.2|16353.6|16349.6|16344.2|16340.2|17462
1613748000000|2021-02-19 15:20:00|16347.3|16343.3|16344.2|16340.2|16353.6|16349.6|16344.2|16340.2|1613
1613748300000|2021-02-19 15:25:00|16337.9|16333.9|16347.3|16343.3|16347.3|16343.3|16334.8|16330.8|5345
1613748600000|2021-02-19 15:30:00|16344.2|16340.2|16350.4|16346.4|16355.1|16351.1|16344.2|16340.2|1548
1613748900000|2021-02-19 15:35:00|16347.3|16343.3|16337.9|16333.9|16347.3|16343.3|16334.8|16330.8|2877
1613749200000|2021-02-19 15:40:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16334.8|16330.8|2510
1613749500000|2021-02-19 15:45:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16337.9|16333.9|1942
1613749800000|2021-02-19 15:50:00|16341.1|16337.1|16353.6|16349.6|16353.6|16349.6|16341.1|16337.1|1154
1613750100000|2021-02-19 15:55:00|16350.4|16346.4|16356.7|16352.7|16356.7|16352.7|16350.4|16346.4|2441
1613750400000|2021-02-19 16:00:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|1661
1613750700000|2021-02-19 16:05:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|857
1613751000000|2021-02-19 16:10:00|16353.6|16349.6|16359.8|16355.8|16359.8|16355.8|16353.6|16349.6|1465
1613751300000|2021-02-19 16:15:00|16362.9|16358.9|16366.1|16362.1|16369.2|16365.2|16359.8|16355.8|1705
1613751600000|2021-02-19 16:20:00|16362.9|16358.9|16362.9|16358.9|16366.1|16362.1|16362.9|16358.9|749
1613751900000|2021-02-19 16:25:00|16366.1|16362.1|16353.6|16349.6|16366.1|16362.1|16353.6|16349.6|1735
1613752200000|2021-02-19 16:30:00|16356.7|16352.7|16353.6|16349.6|16359.8|16355.8|16353.6|16349.6|2018
1613752500000|2021-02-19 16:35:00|16350.4|16346.4|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|1525
1613752800000|2021-02-19 16:40:00|16347.3|16343.3|16341.1|16337.1|16347.3|16343.3|16334.8|16330.8|1969
1613753100000|2021-02-19 16:45:00|16337.9|16333.9|16344.2|16340.2|16344.2|16340.2|16337.9|16333.9|855
1613753400000|2021-02-19 16:50:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|1853
1613753700000|2021-02-19 16:55:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|758
1613754000000|2021-02-19 17:00:00|16334.8|16330.8|16328.6|16324.6|16337.9|16333.9|16328.6|16324.6|1070
1613754300000|2021-02-19 17:05:00|16325.4|16321.4|16316.1|16312.1|16325.4|16321.4|16309.8|16305.8|4867
1613754600000|2021-02-19 17:10:00|16319.2|16315.2|16322.3|16318.3|16322.3|16318.3|16316.1|16312.1|2999
1613754900000|2021-02-19 17:15:00|16319.2|16315.2|16309.8|16305.8|16319.2|16315.2|16303.6|16299.6|2074
1613755200000|2021-02-19 17:20:00|16306.7|16302.7|16309.8|16305.8|16309.8|16305.8|16300.4|16296.4|2774
1613755500000|2021-02-19 17:25:00|16312.9|16308.9|16319.2|16315.2|16322.3|16318.3|16309.8|16305.8|2868
1613755800000|2021-02-19 17:30:00|16316.1|16312.1|16312.9|16308.9|16319.2|16315.2|16309.8|16305.8|2019
1613756100000|2021-02-19 17:35:00|16309.8|16305.8|16316.1|16312.1|16319.2|16315.2|16309.8|16305.8|1495
1613756400000|2021-02-19 17:40:00|16319.2|16315.2|16316.1|16312.1|16319.2|16315.2|16312.9|16308.9|1298
1613756700000|2021-02-19 17:45:00|16314.5|16310.5|16319.2|16315.2|16319.2|16315.2|16312.9|16308.9|1182
1613757000000|2021-02-19 17:50:00|16316.1|16312.1|16325.4|16321.4|16325.4|16321.4|16316.1|16312.1|1932
1613757300000|2021-02-19 17:55:00|16328.6|16324.6|16322.3|16318.3|16331.7|16327.7|16322.3|16318.3|1699
1613757600000|2021-02-19 18:00:00|16319.2|16315.2|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|926
1613757900000|2021-02-19 18:05:00|16322.3|16318.3|16291.1|16287.1|16325.4|16321.4|16291.1|16287.1|3651
1613758200000|2021-02-19 18:10:00|16294.2|16290.2|16291.1|16287.1|16297.3|16293.3|16284.8|16280.8|3755
1613758500000|2021-02-19 18:15:00|16294.2|16290.2|16294.2|16290.2|16297.3|16293.3|16291.1|16287.1|1148
1613758800000|2021-02-19 18:20:00|16291.1|16287.1|16297.3|16293.3|16300.4|16296.4|16284.8|16280.8|1890
1613759100000|2021-02-19 18:25:00|16294.2|16290.2|16300.4|16296.4|16300.4|16296.4|16294.2|16290.2|481
1613759400000|2021-02-19 18:30:00|16297.3|16293.3|16300.4|16296.4|16303.6|16299.6|16297.3|16293.3|1360
1613759700000|2021-02-19 18:35:00|16297.3|16293.3|16303.6|16299.6|16303.6|16299.6|16294.2|16290.2|17987
1613760000000|2021-02-19 18:40:00|16300.4|16296.4|16294.2|16290.2|16300.4|16296.4|16291.1|16287.1|13433
1613760300000|2021-02-19 18:45:00|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|529
1613760600000|2021-02-19 18:50:00|16300.4|16296.4|16306.7|16302.7|16306.7|16302.7|16297.3|16293.3|1594
1613760900000|2021-02-19 18:55:00|16309.8|16305.8|16312.9|16308.9|16312.9|16308.9|16306.7|16302.7|1295
1613761200000|2021-02-19 19:00:00|16309.8|16305.8|16312.9|16308.9|16316.1|16312.1|16309.8|16305.8|17136
1613761500000|2021-02-19 19:05:00|16316.1|16312.1|16312.9|16308.9|16319.2|16315.2|16312.9|16308.9|1120
1613761800000|2021-02-19 19:10:00|||||||||150
1613762100000|2021-02-19 19:15:00|16316.1|16312.1|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|931
1613762400000|2021-02-19 19:20:00|16316.1|16312.1|16306.7|16302.7|16316.1|16312.1|16306.7|16302.7|2910
1613762700000|2021-02-19 19:25:00|16303.6|16299.6|16309.8|16305.8|16309.8|16305.8|16303.6|16299.6|748
1613763000000|2021-02-19 19:30:00|16312.9|16308.9|16319.2|16315.2|16319.2|16315.2|16309.8|16305.8|1079
1613763300000|2021-02-19 19:35:00|16316.1|16312.1|16312.9|16308.9|16319.2|16315.2|16312.9|16308.9|592
1613763600000|2021-02-19 19:40:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|1708
1613763900000|2021-02-19 19:45:00|16319.2|16315.2|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|1821
1613764200000|2021-02-19 19:50:00|16312.9|16308.9|16316.1|16312.1|16322.3|16318.3|16312.9|16308.9|1139
1613764500000|2021-02-19 19:55:00|16312.9|16308.9|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|1595
1613764800000|2021-02-19 20:00:00|16309.8|16305.8|16316.1|16312.1|16316.1|16312.1|16309.8|16305.8|1604
1613765100000|2021-02-19 20:05:00|16319.2|16315.2|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|624
1613765400000|2021-02-19 20:10:00|16312.9|16308.9|16306.7|16302.7|16312.9|16308.9|16306.7|16302.7|1824
1613765700000|2021-02-19 20:15:00|16303.6|16299.6|16309.8|16305.8|16309.8|16305.8|16303.6|16299.6|1992
1613766000000|2021-02-19 20:20:00|16306.7|16302.7|16306.7|16302.7|16306.7|16302.7|16303.6|16299.6|3645
1613766300000|2021-02-19 20:25:00|16303.6|16299.6|16316.1|16312.1|16316.1|16312.1|16303.6|16299.6|931
1613766600000|2021-02-19 20:30:00|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|16309.8|16305.8|1000
1613766900000|2021-02-19 20:35:00|16309.8|16305.8|16303.6|16299.6|16309.8|16305.8|16303.6|16299.6|875
1613767200000|2021-02-19 20:40:00|16306.7|16302.7|16309.8|16305.8|16309.8|16305.8|16303.6|16299.6|694
1613767500000|2021-02-19 20:45:00|16312.9|16308.9|16309.8|16305.8|16312.9|16308.9|16309.8|16305.8|579
1613767800000|2021-02-19 20:50:00|16312.9|16308.9|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|585
1613768100000|2021-02-19 20:55:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|1261
1613768400000|2021-02-19 21:00:00|16319.2|16315.2|16316.1|16312.1|16322.3|16318.3|16316.1|16312.1|838
1613768700000|2021-02-19 21:05:00|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|137
1613769000000|2021-02-19 21:10:00|16322.3|16318.3|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|534
1613769300000|2021-02-19 21:15:00|||||||||371
1613769600000|2021-02-19 21:20:00|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|251
1613769900000|2021-02-19 21:25:00|16320.8|16316.8|16322.3|16318.3|16322.3|16318.3|16319.2|16315.2|433
1613770200000|2021-02-19 21:30:00|16319.2|16315.2|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|987
1613770500000|2021-02-19 21:35:00|16322.3|16318.3|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|535
1613770800000|2021-02-19 21:40:00|16322.3|16318.3|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|869
1613771100000|2021-02-19 21:45:00|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|804
1613771400000|2021-02-19 21:50:00|16325.4|16321.4|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|691
1613771700000|2021-02-19 21:55:00|16320.8|16316.8|16320.8|16316.8|16320.8|16316.8|16319.2|16315.2|843
1613948400000|2021-02-21 23:00:00|16303.6|16299.6|16259.8|16255.8|16303.6|16299.6|16259.8|16255.8|2216
1613948700000|2021-02-21 23:05:00|16261.4|16257.4|16262.9|16258.9|16273.9|16269.9|16259.8|16255.8|960
1613949000000|2021-02-21 23:10:00|16259.8|16255.8|16269.2|16265.2|16269.2|16265.2|16259.8|16255.8|826
1613949300000|2021-02-21 23:15:00|16266.1|16262.1|16262.9|16258.9|16275.4|16271.4|16262.9|16258.9|697
1613949600000|2021-02-21 23:20:00|16259.8|16255.8|16253.6|16249.6|16259.8|16255.8|16247.3|16243.3|1056
1613949900000|2021-02-21 23:25:00|16255.1|16251.1|16256.7|16252.7|16262.9|16258.9|16255.1|16251.1|183
1613950200000|2021-02-21 23:30:00|16255.1|16251.1|16262.9|16258.9|16262.9|16258.9|16253.6|16249.6|299
1613950500000|2021-02-21 23:35:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|373
1613950800000|2021-02-21 23:40:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|303
1613951100000|2021-02-21 23:45:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|244
1613951400000|2021-02-21 23:50:00|||||||||155
1613951700000|2021-02-21 23:55:00|16275.4|16271.4|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|654
1613952000000|2021-02-22 00:00:00|16281.7|16277.7|16278.6|16274.6|16281.7|16277.7|16275.4|16271.4|351
1613952300000|2021-02-22 00:05:00|16281.7|16277.7|16291.1|16287.1|16294.2|16290.2|16281.7|16277.7|371
1613952600000|2021-02-22 00:10:00|16294.2|16290.2|16294.2|16290.2|16297.3|16293.3|16284.8|16280.8|829
1613952900000|2021-02-22 00:15:00|16287.9|16283.9|16281.7|16277.7|16294.2|16290.2|16281.7|16277.7|494
1613953200000|2021-02-22 00:20:00|16284.8|16280.8|16278.6|16274.6|16284.8|16280.8|16278.6|16274.6|343
1613953500000|2021-02-22 00:25:00|16275.4|16271.4|16275.4|16271.4|16278.6|16274.6|16269.2|16265.2|255
1613953800000|2021-02-22 00:30:00|16278.6|16274.6|16287.9|16283.9|16287.9|16283.9|16278.6|16274.6|172
1613954100000|2021-02-22 00:35:00|16286.4|16282.4|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|211
1613954400000|2021-02-22 00:40:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|76
1613954700000|2021-02-22 00:45:00|16287.9|16283.9|16278.6|16274.6|16291.1|16287.1|16278.6|16274.6|719
1613955000000|2021-02-22 00:50:00|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|16269.2|16265.2|647
1613955300000|2021-02-22 00:55:00|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|189
1613955600000|2021-02-22 01:00:00|16275.4|16271.4|16262.9|16258.9|16278.6|16274.6|16262.9|16258.9|1354
1613955900000|2021-02-22 01:05:00|16264.5|16260.5|16259.8|16255.8|16266.1|16262.1|16259.8|16255.8|346
1613956200000|2021-02-22 01:10:00|16262.9|16258.9|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|237
1613956500000|2021-02-22 01:15:00|16262.9|16258.9|16261.4|16257.4|16272.3|16268.3|16259.8|16255.8|580
1613956800000|2021-02-22 01:20:00|16259.8|16255.8|16247.3|16243.3|16261.4|16257.4|16241.1|16237.1|1538
1613957100000|2021-02-22 01:25:00|16250.4|16246.4|16247.3|16243.3|16253.6|16249.6|16244.2|16240.2|650
1613957400000|2021-02-22 01:30:00|16250.4|16246.4|16247.3|16243.3|16256.7|16252.7|16247.3|16243.3|593
1613957700000|2021-02-22 01:35:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16244.2|16240.2|204
1613958000000|2021-02-22 01:40:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16247.3|16243.3|305
1613958300000|2021-02-22 01:45:00|16253.6|16249.6|16244.2|16240.2|16256.7|16252.7|16241.1|16237.1|283
1613958600000|2021-02-22 01:50:00|16241.1|16237.1|16237.9|16233.9|16242.6|16238.6|16234.8|16230.8|540
1613958900000|2021-02-22 01:55:00|16241.1|16237.1|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|406
1613959200000|2021-02-22 02:00:00|16241.1|16237.1|16239.5|16235.5|16247.3|16243.3|16237.9|16233.9|314
1613959500000|2021-02-22 02:05:00|16241.1|16237.1|16231.7|16227.7|16241.1|16237.1|16228.6|16224.6|408
1613959800000|2021-02-22 02:10:00|16228.6|16224.6|16219.2|16215.2|16231.7|16227.7|16209.8|16205.8|898
1613960100000|2021-02-22 02:15:00|16222.3|16218.3|16216.1|16212.1|16222.3|16218.3|16212.9|16208.9|365
1613960400000|2021-02-22 02:20:00|16219.2|16215.2|16225.4|16221.4|16225.4|16221.4|16219.2|16215.2|271
1613960700000|2021-02-22 02:25:00|16228.6|16224.6|16231.7|16227.7|16231.7|16227.7|16228.6|16224.6|519
1613961000000|2021-02-22 02:30:00|16234.8|16230.8|16241.1|16237.1|16244.2|16240.2|16234.8|16230.8|924
1613961300000|2021-02-22 02:35:00|16239.5|16235.5|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|261
1613961600000|2021-02-22 02:40:00|16237.9|16233.9|16247.3|16243.3|16247.3|16243.3|16237.9|16233.9|335
1613961900000|2021-02-22 02:45:00|16253.6|16249.6|16266.1|16262.1|16272.3|16268.3|16253.6|16249.6|1092
1613962200000|2021-02-22 02:50:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|1639
1613962500000|2021-02-22 02:55:00|16264.5|16260.5|16256.7|16252.7|16264.5|16260.5|16256.7|16252.7|349
1613962800000|2021-02-22 03:00:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|137
1613963100000|2021-02-22 03:05:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|728
1613963400000|2021-02-22 03:10:00|16256.7|16252.7|16247.3|16243.3|16259.8|16255.8|16247.3|16243.3|256
1613963700000|2021-02-22 03:15:00|16244.2|16240.2|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|386
1613964000000|2021-02-22 03:20:00|16247.3|16243.3|16241.1|16237.1|16247.3|16243.3|16241.1|16237.1|204
1613964300000|2021-02-22 03:25:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|63
1613964600000|2021-02-22 03:30:00|16245.8|16241.8|16237.9|16233.9|16250.4|16246.4|16237.9|16233.9|388
1613964900000|2021-02-22 03:35:00|16236.4|16232.4|16231.7|16227.7|16236.4|16232.4|16227|16223|785
1613965200000|2021-02-22 03:40:00|16234.8|16230.8|16228.6|16224.6|16234.8|16230.8|16225.4|16221.4|250
1613965500000|2021-02-22 03:45:00|16227|16223|16231.7|16227.7|16231.7|16227.7|16225.4|16221.4|165
1613965800000|2021-02-22 03:50:00|16234.8|16230.8|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|107
1613966100000|2021-02-22 03:55:00|16228.6|16224.6|16234.8|16230.8|16234.8|16230.8|16228.6|16224.6|119
1613966400000|2021-02-22 04:00:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|66
1613966700000|2021-02-22 04:05:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16231.7|16227.7|139
1613967000000|2021-02-22 04:10:00|16241.1|16237.1|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|141
1613967300000|2021-02-22 04:15:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|136
1613967600000|2021-02-22 04:20:00|16236.4|16232.4|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|158
1613967900000|2021-02-22 04:25:00|16234.8|16230.8|16225.4|16221.4|16234.8|16230.8|16222.3|16218.3|463
1613968200000|2021-02-22 04:30:00|16222.3|16218.3|16219.2|16215.2|16225.4|16221.4|16216.1|16212.1|507
1613968500000|2021-02-22 04:35:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16219.2|16215.2|193
1613968800000|2021-02-22 04:40:00|||||||||17
1613969100000|2021-02-22 04:45:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|80
1613969400000|2021-02-22 04:50:00|16228.6|16224.6|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|167
1613969700000|2021-02-22 04:55:00|16230.1|16226.1|16230.1|16226.1|16230.1|16226.1|16230.1|16226.1|104
1613970000000|2021-02-22 05:00:00|16228.6|16224.6|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|227
1613970300000|2021-02-22 05:05:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16217.6|16213.6|224
1613970600000|2021-02-22 05:10:00|16225.4|16221.4|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|161
1613970900000|2021-02-22 05:15:00|16227|16223|16225.4|16221.4|16228.6|16224.6|16223.9|16219.9|591
1613971200000|2021-02-22 05:20:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|177
1613971500000|2021-02-22 05:25:00|16222.3|16218.3|16228.6|16224.6|16231.7|16227.7|16219.2|16215.2|322
1613971800000|2021-02-22 05:30:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|433
1613972100000|2021-02-22 05:35:00|16231.7|16227.7|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|294
1613972400000|2021-02-22 05:40:00|16231.7|16227.7|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|772
1613972700000|2021-02-22 05:45:00|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|535
1613973000000|2021-02-22 05:50:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|157
1613973300000|2021-02-22 05:55:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|25
1613973600000|2021-02-22 06:00:00|16234.8|16230.8|16241.1|16237.1|16241.1|16237.1|16234.8|16230.8|187
1613973900000|2021-02-22 06:05:00|||||||||16
1613974200000|2021-02-22 06:10:00|16237.9|16233.9|16244.2|16240.2|16244.2|16240.2|16236.4|16232.4|421
1613974500000|2021-02-22 06:15:00|16241.1|16237.1|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|131
1613974800000|2021-02-22 06:20:00|16239.5|16235.5|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|87
1613975100000|2021-02-22 06:25:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|62
1613975400000|2021-02-22 06:30:00|16237.9|16233.9|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|172
1613975700000|2021-02-22 06:35:00|16231.7|16227.7|16228.6|16224.6|16234.8|16230.8|16225.4|16221.4|308
1613976000000|2021-02-22 06:40:00|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|148
1613976300000|2021-02-22 06:45:00|16228.6|16224.6|16222.3|16218.3|16228.6|16224.6|16219.2|16215.2|539
1613976600000|2021-02-22 06:50:00|16219.2|16215.2|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|322
1613976900000|2021-02-22 06:55:00|16217.6|16213.6|16216.1|16212.1|16219.2|16215.2|16209.8|16205.8|692
1613977200000|2021-02-22 07:00:00|16212.9|16208.9|16231.7|16227.7|16231.7|16227.7|16212.9|16208.9|745
1613977500000|2021-02-22 07:05:00|16234.8|16230.8|16241.1|16237.1|16244.2|16240.2|16231.7|16227.7|1027
1613977800000|2021-02-22 07:10:00|16237.9|16233.9|16228.6|16224.6|16237.9|16233.9|16228.6|16224.6|738
1613978100000|2021-02-22 07:15:00|16231.7|16227.7|16247.3|16243.3|16250.4|16246.4|16231.7|16227.7|1058
1613978400000|2021-02-22 07:20:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16247.3|16243.3|711
1613978700000|2021-02-22 07:25:00|16253.6|16249.6|16244.2|16240.2|16253.6|16249.6|16244.2|16240.2|545
1613979000000|2021-02-22 07:30:00|16247.3|16243.3|16250.4|16246.4|16253.6|16249.6|16247.3|16243.3|594
1613979300000|2021-02-22 07:35:00|16247.3|16243.3|16250.4|16246.4|16256.7|16252.7|16247.3|16243.3|735
1613979600000|2021-02-22 07:40:00|16253.6|16249.6|16244.2|16240.2|16253.6|16249.6|16244.2|16240.2|785
1613979900000|2021-02-22 07:45:00|16247.3|16243.3|16241.1|16237.1|16256.7|16252.7|16237.9|16233.9|1374
1613980200000|2021-02-22 07:50:00|16244.2|16240.2|16231.7|16227.7|16244.2|16240.2|16231.7|16227.7|748
1613980500000|2021-02-22 07:55:00|16234.8|16230.8|16228.6|16224.6|16234.8|16230.8|16222.3|16218.3|4212
1613980800000|2021-02-22 08:00:00|16231.7|16227.7|16234.8|16230.8|16241.1|16237.1|16228.6|16224.6|971
1613981100000|2021-02-22 08:05:00|16231.7|16227.7|16220.8|16216.8|16234.8|16230.8|16212.9|16208.9|1464
1613981400000|2021-02-22 08:10:00|16222.3|16218.3|16231.7|16227.7|16234.8|16230.8|16219.2|16215.2|2010
1613981700000|2021-02-22 08:15:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16222.3|16218.3|661
1613982000000|2021-02-22 08:20:00|16237.9|16233.9|16247.3|16243.3|16247.3|16243.3|16237.9|16233.9|1043
1613982300000|2021-02-22 08:25:00|16244.2|16240.2|16247.3|16243.3|16250.4|16246.4|16241.1|16237.1|598
1613982600000|2021-02-22 08:30:00|16250.4|16246.4|16244.2|16240.2|16253.6|16249.6|16244.2|16240.2|634
1613982900000|2021-02-22 08:35:00|16247.3|16243.3|16244.2|16240.2|16250.4|16246.4|16241.1|16237.1|610
1613983200000|2021-02-22 08:40:00|16247.3|16243.3|16259.8|16255.8|16262.9|16258.9|16247.3|16243.3|837
1613983500000|2021-02-22 08:45:00|16256.7|16252.7|16266.1|16262.1|16266.1|16262.1|16256.7|16252.7|456
1613983800000|2021-02-22 08:50:00|16269.2|16265.2|16262.9|16258.9|16269.2|16265.2|16259.8|16255.8|3070
1613984100000|2021-02-22 08:55:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16262.9|16258.9|914
1613984400000|2021-02-22 09:00:00|16266.1|16262.1|16256.7|16252.7|16266.1|16262.1|16253.6|16249.6|723
1613984700000|2021-02-22 09:05:00|16259.8|16255.8|16253.6|16249.6|16259.8|16255.8|16253.6|16249.6|826
1613985000000|2021-02-22 09:10:00|16250.4|16246.4|16247.3|16243.3|16253.6|16249.6|16244.2|16240.2|766
1613985300000|2021-02-22 09:15:00|16244.2|16240.2|16244.2|16240.2|16250.4|16246.4|16241.1|16237.1|908
1613985600000|2021-02-22 09:20:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|83
1613985900000|2021-02-22 09:25:00|16241.1|16237.1|16247.3|16243.3|16247.3|16243.3|16237.9|16233.9|2413
1613986200000|2021-02-22 09:30:00|16248.9|16244.9|16256.7|16252.7|16259.8|16255.8|16247.3|16243.3|1704
1613986500000|2021-02-22 09:35:00|16253.6|16249.6|16253.6|16249.6|16259.8|16255.8|16253.6|16249.6|426
1613986800000|2021-02-22 09:40:00|16256.7|16252.7|16269.2|16265.2|16269.2|16265.2|16253.6|16249.6|692
1613987100000|2021-02-22 09:45:00|16272.3|16268.3|16262.9|16258.9|16272.3|16268.3|16262.9|16258.9|1396
1613987400000|2021-02-22 09:50:00|16266.1|16262.1|16272.3|16268.3|16272.3|16268.3|16262.9|16258.9|639
1613987700000|2021-02-22 09:55:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|546
1613988000000|2021-02-22 10:00:00|16269.2|16265.2|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|890
1613988300000|2021-02-22 10:05:00|16275.4|16271.4|16275.4|16271.4|16281.7|16277.7|16272.3|16268.3|482
1613988600000|2021-02-22 10:10:00|16272.3|16268.3|16278.6|16274.6|16278.6|16274.6|16272.3|16268.3|1715
1613988900000|2021-02-22 10:15:00|16277|16273|16287.9|16283.9|16287.9|16283.9|16275.4|16271.4|912
1613989200000|2021-02-22 10:20:00|16286.4|16282.4|16281.7|16277.7|16287.9|16283.9|16280.1|16276.1|562
1613989500000|2021-02-22 10:25:00|16278.6|16274.6|16284.8|16280.8|16284.8|16280.8|16278.6|16274.6|825
1613989800000|2021-02-22 10:30:00|16281.7|16277.7|16278.6|16274.6|16284.8|16280.8|16275.4|16271.4|1433
1613990100000|2021-02-22 10:35:00|16275.4|16271.4|16275.4|16271.4|16278.6|16274.6|16272.3|16268.3|827
1613990400000|2021-02-22 10:40:00|16273.9|16269.9|16275.4|16271.4|16278.6|16274.6|16272.3|16268.3|649
1613990700000|2021-02-22 10:45:00|16272.3|16268.3|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|730
1613991000000|2021-02-22 10:50:00|16278.6|16274.6|16275.4|16271.4|16278.6|16274.6|16272.3|16268.3|303
1613991300000|2021-02-22 10:55:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|1796
1613991600000|2021-02-22 11:00:00|16266.1|16262.1|16262.9|16258.9|16269.2|16265.2|16262.9|16258.9|460
1613991900000|2021-02-22 11:05:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16264.5|16260.5|211
1613992200000|2021-02-22 11:10:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|121
1613992500000|2021-02-22 11:15:00|16262.9|16258.9|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|556
1613992800000|2021-02-22 11:20:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16262.9|16258.9|744
1613993100000|2021-02-22 11:25:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|1035
1613993400000|2021-02-22 11:30:00|16272.3|16268.3|16275.4|16271.4|16275.4|16271.4|16269.2|16265.2|646
1613993700000|2021-02-22 11:35:00|16278.6|16274.6|16278.6|16274.6|16284.8|16280.8|16278.6|16274.6|2210
1613994000000|2021-02-22 11:40:00|16275.4|16271.4|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|359
1613994300000|2021-02-22 11:45:00|16272.3|16268.3|16266.1|16262.1|16275.4|16271.4|16266.1|16262.1|1312
1613994600000|2021-02-22 11:50:00|16269.2|16265.2|16259.8|16255.8|16269.2|16265.2|16259.8|16255.8|445
1613994900000|2021-02-22 11:55:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|664
1613995200000|2021-02-22 12:00:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16244.2|16240.2|837
1613995500000|2021-02-22 12:05:00|16253.6|16249.6|16253.6|16249.6|16259.8|16255.8|16253.6|16249.6|473
1613995800000|2021-02-22 12:10:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|510
1613996100000|2021-02-22 12:15:00|16259.8|16255.8|16253.6|16249.6|16259.8|16255.8|16253.6|16249.6|392
1613996400000|2021-02-22 12:20:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|541
1613996700000|2021-02-22 12:25:00|16253.6|16249.6|16244.2|16240.2|16256.7|16252.7|16241.1|16237.1|1238
1613997000000|2021-02-22 12:30:00|16241.1|16237.1|16247.3|16243.3|16250.4|16246.4|16241.1|16237.1|2184
1613997300000|2021-02-22 12:35:00|16250.4|16246.4|16241.1|16237.1|16250.4|16246.4|16241.1|16237.1|484
1613997600000|2021-02-22 12:40:00|16237.9|16233.9|16241.1|16237.1|16241.1|16237.1|16234.8|16230.8|1216
1613997900000|2021-02-22 12:45:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16241.1|16237.1|1087
1613998200000|2021-02-22 12:50:00|16250.4|16246.4|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|688
1613998500000|2021-02-22 12:55:00|16256.7|16252.7|16250.4|16246.4|16256.7|16252.7|16250.4|16246.4|660
1613998800000|2021-02-22 13:00:00|16253.6|16249.6|16256.7|16252.7|16262.9|16258.9|16253.6|16249.6|2146
1613999100000|2021-02-22 13:05:00|16259.8|16255.8|16266.1|16262.1|16269.2|16265.2|16256.7|16252.7|1610
1613999400000|2021-02-22 13:10:00|16269.2|16265.2|16281.7|16277.7|16284.8|16280.8|16269.2|16265.2|2543
1613999700000|2021-02-22 13:15:00|16278.6|16274.6|16291.1|16287.1|16291.1|16287.1|16278.6|16274.6|2103
1614000000000|2021-02-22 13:20:00|16287.9|16283.9|16294.2|16290.2|16309.8|16305.8|16287.9|16283.9|2894
1614000300000|2021-02-22 13:25:00|16297.3|16293.3|16291.1|16287.1|16303.6|16299.6|16284.8|16280.8|3115
1614000600000|2021-02-22 13:30:00|16294.2|16290.2|16300.4|16296.4|16303.6|16299.6|16291.1|16287.1|2171
1614000900000|2021-02-22 13:35:00|16297.3|16293.3|16300.4|16296.4|16309.8|16305.8|16297.3|16293.3|2067
1614001200000|2021-02-22 13:40:00|16302|16298|16319.2|16315.2|16322.3|16318.3|16297.3|16293.3|3526
1614001500000|2021-02-22 13:45:00|16317.6|16313.6|16319.2|16315.2|16325.4|16321.4|16309.8|16305.8|2926
1614001800000|2021-02-22 13:50:00|16316.1|16312.1|16312.9|16308.9|16322.3|16318.3|16309.8|16305.8|5632
1614002100000|2021-02-22 13:55:00|16316.1|16312.1|16303.6|16299.6|16319.2|16315.2|16303.6|16299.6|1769
1614002400000|2021-02-22 14:00:00|16306.7|16302.7|16300.4|16296.4|16312.9|16308.9|16300.4|16296.4|3363
1614002700000|2021-02-22 14:05:00|16303.6|16299.6|16312.9|16308.9|16312.9|16308.9|16300.4|16296.4|10056
1614003000000|2021-02-22 14:10:00|16309.8|16305.8|16300.4|16296.4|16312.9|16308.9|16287.9|16283.9|6832
1614003300000|2021-02-22 14:15:00|16303.6|16299.6|16291.1|16287.1|16306.7|16302.7|16284.8|16280.8|4101
1614003600000|2021-02-22 14:20:00|16294.2|16290.2|16287.9|16283.9|16300.4|16296.4|16284.8|16280.8|2598
1614003900000|2021-02-22 14:25:00|16284.8|16280.8|16291.1|16287.1|16294.2|16290.2|16284.8|16280.8|2667
1614004200000|2021-02-22 14:30:00|16287.9|16283.9|16328.6|16324.6|16328.6|16324.6|16275.4|16271.4|5747
1614004500000|2021-02-22 14:35:00|16331.7|16327.7|16312.9|16308.9|16331.7|16327.7|16300.4|16296.4|6068
1614004800000|2021-02-22 14:40:00|16316.1|16312.1|16328.6|16324.6|16331.7|16327.7|16312.9|16308.9|3749
1614005100000|2021-02-22 14:45:00|16325.4|16321.4|16325.4|16321.4|16344.2|16340.2|16322.3|16318.3|7587
1614005400000|2021-02-22 14:50:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16319.2|16315.2|4213
1614005700000|2021-02-22 14:55:00|16331.7|16327.7|16322.3|16318.3|16331.7|16327.7|16319.2|16315.2|2795
1614006000000|2021-02-22 15:00:00|16325.4|16321.4|16312.9|16308.9|16331.7|16327.7|16312.9|16308.9|2906
1614006300000|2021-02-22 15:05:00|16316.1|16312.1|16297.3|16293.3|16316.1|16312.1|16291.1|16287.1|3587
1614006600000|2021-02-22 15:10:00|16294.2|16290.2|16300.4|16296.4|16303.6|16299.6|16294.2|16290.2|15241
1614006900000|2021-02-22 15:15:00|16297.3|16293.3|16309.8|16305.8|16312.9|16308.9|16297.3|16293.3|3302
1614007200000|2021-02-22 15:20:00|16312.9|16308.9|16312.9|16308.9|16316.1|16312.1|16300.4|16296.4|3047
1614007500000|2021-02-22 15:25:00|16316.1|16312.1|16331.7|16327.7|16331.7|16327.7|16309.8|16305.8|2946
1614007800000|2021-02-22 15:30:00|16334.8|16330.8|16331.7|16327.7|16334.8|16330.8|16322.3|16318.3|3626
1614008100000|2021-02-22 15:35:00|16328.6|16324.6|16337.9|16333.9|16337.9|16333.9|16325.4|16321.4|10510
1614008400000|2021-02-22 15:40:00|16341.1|16337.1|16334.8|16330.8|16344.2|16340.2|16334.8|16330.8|4526
1614008700000|2021-02-22 15:45:00|16333.3|16329.3|16316.1|16312.1|16334.8|16330.8|16316.1|16312.1|11829
1614009000000|2021-02-22 15:50:00|16319.2|16315.2|16325.4|16321.4|16328.6|16324.6|16316.1|16312.1|4730
1614009300000|2021-02-22 15:55:00|16322.3|16318.3|16316.1|16312.1|16325.4|16321.4|16316.1|16312.1|1825
1614009600000|2021-02-22 16:00:00|16312.9|16308.9|16312.9|16308.9|16316.1|16312.1|16309.8|16305.8|23023
1614009900000|2021-02-22 16:05:00|16309.8|16305.8|16309.8|16305.8|16309.8|16305.8|16303.6|16299.6|10685
1614010200000|2021-02-22 16:10:00|16306.7|16302.7|16303.6|16299.6|16309.8|16305.8|16300.4|16296.4|2158
1614010500000|2021-02-22 16:15:00|16300.4|16296.4|16306.7|16302.7|16309.8|16305.8|16300.4|16296.4|1093
1614010800000|2021-02-22 16:20:00|16303.6|16299.6|16297.3|16293.3|16306.7|16302.7|16297.3|16293.3|4267
1614011100000|2021-02-22 16:25:00|16294.2|16290.2|16297.3|16293.3|16303.6|16299.6|16294.2|16290.2|1408
1614011400000|2021-02-22 16:30:00|16300.4|16296.4|16291.1|16287.1|16300.4|16296.4|16291.1|16287.1|1427
1614011700000|2021-02-22 16:35:00|16294.2|16290.2|16294.2|16290.2|16294.2|16290.2|16287.9|16283.9|2296
1614012000000|2021-02-22 16:40:00|16297.3|16293.3|16303.6|16299.6|16306.7|16302.7|16294.2|16290.2|2282
1614012300000|2021-02-22 16:45:00|16306.7|16302.7|16309.8|16305.8|16316.1|16312.1|16306.7|16302.7|1591
1614012600000|2021-02-22 16:50:00|16306.7|16302.7|16303.6|16299.6|16309.8|16305.8|16300.4|16296.4|1249
1614012900000|2021-02-22 16:55:00|16300.4|16296.4|16297.3|16293.3|16303.6|16299.6|16297.3|16293.3|1565
1614013200000|2021-02-22 17:00:00|16300.4|16296.4|16284.8|16280.8|16300.4|16296.4|16284.8|16280.8|1801
1614013500000|2021-02-22 17:05:00|16287.9|16283.9|16291.1|16287.1|16294.2|16290.2|16287.9|16283.9|1415
1614013800000|2021-02-22 17:10:00|16287.9|16283.9|16284.8|16280.8|16291.1|16287.1|16281.7|16277.7|14047
1614014100000|2021-02-22 17:15:00|16287.9|16283.9|16287.9|16283.9|16291.1|16287.1|16284.8|16280.8|1779
1614014400000|2021-02-22 17:20:00|16291.1|16287.1|16284.8|16280.8|16291.1|16287.1|16284.8|16280.8|3065
1614014700000|2021-02-22 17:25:00|16287.9|16283.9|16272.3|16268.3|16291.1|16287.1|16272.3|16268.3|2337
1614015000000|2021-02-22 17:30:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16270.8|16266.8|1175
1614015300000|2021-02-22 17:35:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|2107
1614015600000|2021-02-22 17:40:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|1045
1614015900000|2021-02-22 17:45:00|16275.4|16271.4|16269.2|16265.2|16278.6|16274.6|16269.2|16265.2|13077
1614016200000|2021-02-22 17:50:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|1594
1614016500000|2021-02-22 17:55:00|16272.3|16268.3|16266.1|16262.1|16272.3|16268.3|16262.9|16258.9|506
1614016800000|2021-02-22 18:00:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|590
1614017100000|2021-02-22 18:05:00|16272.3|16268.3|16278.6|16274.6|16281.7|16277.7|16272.3|16268.3|1549
1614017400000|2021-02-22 18:10:00|16275.4|16271.4|16259.8|16255.8|16278.6|16274.6|16256.7|16252.7|9258
1614017700000|2021-02-22 18:15:00|16262.9|16258.9|16269.2|16265.2|16269.2|16265.2|16259.8|16255.8|7208
1614018000000|2021-02-22 18:20:00|16272.3|16268.3|16278.6|16274.6|16278.6|16274.6|16269.2|16265.2|6625
1614018300000|2021-02-22 18:25:00|16281.7|16277.7|16275.4|16271.4|16281.7|16277.7|16275.4|16271.4|21143
1614018600000|2021-02-22 18:30:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|1213
1614018900000|2021-02-22 18:35:00|16269.2|16265.2|16259.8|16255.8|16269.2|16265.2|16256.7|16252.7|4463
1614019200000|2021-02-22 18:40:00|16262.9|16258.9|16259.8|16255.8|16266.1|16262.1|16259.8|16255.8|5992
1614019500000|2021-02-22 18:45:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16253.6|16249.6|4292
1614019800000|2021-02-22 18:50:00|16256.7|16252.7|16247.3|16243.3|16259.8|16255.8|16247.3|16243.3|707
1614020100000|2021-02-22 18:55:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|780
1614020400000|2021-02-22 19:00:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|1490
1614020700000|2021-02-22 19:05:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|6360
1614021000000|2021-02-22 19:10:00|16250.4|16246.4|16256.7|16252.7|16259.8|16255.8|16250.4|16246.4|996
1614021300000|2021-02-22 19:15:00|16253.6|16249.6|16250.4|16246.4|16256.7|16252.7|16250.4|16246.4|1284
1614021600000|2021-02-22 19:20:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16244.2|16240.2|1563
1614021900000|2021-02-22 19:25:00|16253.6|16249.6|16247.3|16243.3|16256.7|16252.7|16244.2|16240.2|10607
1614022200000|2021-02-22 19:30:00|16245.8|16241.8|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|2940
1614022500000|2021-02-22 19:35:00|16250.4|16246.4|16244.2|16240.2|16250.4|16246.4|16241.1|16237.1|1469
1614022800000|2021-02-22 19:40:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16237.9|16233.9|3981
1614023100000|2021-02-22 19:45:00|16244.2|16240.2|16237.9|16233.9|16247.3|16243.3|16234.8|16230.8|1704
1614023400000|2021-02-22 19:50:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|1115
1614023700000|2021-02-22 19:55:00|16237.9|16233.9|16241.1|16237.1|16241.1|16237.1|16234.8|16230.8|2799
1614024000000|2021-02-22 20:00:00|16237.9|16233.9|16219.2|16215.2|16237.9|16233.9|16219.2|16215.2|1492
1614024300000|2021-02-22 20:05:00|16216.1|16212.1|16225.4|16221.4|16225.4|16221.4|16216.1|16212.1|2215
1614024600000|2021-02-22 20:10:00|16222.3|16218.3|16216.1|16212.1|16228.6|16224.6|16216.1|16212.1|1751
1614024900000|2021-02-22 20:15:00|16219.2|16215.2|16225.4|16221.4|16231.7|16227.7|16212.9|16208.9|1673
1614025200000|2021-02-22 20:20:00|16228.6|16224.6|16225.4|16221.4|16231.7|16227.7|16225.4|16221.4|755
1614025500000|2021-02-22 20:25:00|16228.6|16224.6|16234.8|16230.8|16236.4|16232.4|16225.4|16221.4|13014
1614025800000|2021-02-22 20:30:00|16237.9|16233.9|16231.7|16227.7|16237.9|16233.9|16231.7|16227.7|1129
1614026100000|2021-02-22 20:35:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|6332
1614026400000|2021-02-22 20:40:00|16237.9|16233.9|16231.7|16227.7|16241.1|16237.1|16231.7|16227.7|1751
1614026700000|2021-02-22 20:45:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|844
1614027000000|2021-02-22 20:50:00|16241.1|16237.1|16247.3|16243.3|16247.3|16243.3|16241.1|16237.1|959
1614027300000|2021-02-22 20:55:00|16244.2|16240.2|16244.2|16240.2|16250.4|16246.4|16244.2|16240.2|12287
1614027600000|2021-02-22 21:00:00|16241.1|16237.1|16247.3|16243.3|16250.4|16246.4|16241.1|16237.1|1133
1614027900000|2021-02-22 21:05:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|372
1614028200000|2021-02-22 21:10:00|16250.4|16246.4|16244.2|16240.2|16250.4|16246.4|16244.2|16240.2|294
1614028500000|2021-02-22 21:15:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|982
1614028800000|2021-02-22 21:20:00|16244.2|16240.2|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|2271
1614029100000|2021-02-22 21:25:00|16237.9|16233.9|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|981
1614029400000|2021-02-22 21:30:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|347
1614029700000|2021-02-22 21:35:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|31
1614030000000|2021-02-22 21:40:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|522
1614030300000|2021-02-22 21:45:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|731
1614030600000|2021-02-22 21:50:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|579
1614030900000|2021-02-22 21:55:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16242.6|16238.6|1321
1614034800000|2021-02-22 23:00:00|16247.3|16243.3|16259.8|16255.8|16262.9|16258.9|16247.3|16243.3|554
1614035100000|2021-02-22 23:05:00|16261.4|16257.4|16262.9|16258.9|16266.1|16262.1|16261.4|16257.4|367
1614035400000|2021-02-22 23:10:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|231
1614035700000|2021-02-22 23:15:00|16259.8|16255.8|16259.8|16255.8|16261.4|16257.4|16259.8|16255.8|74
1614036000000|2021-02-22 23:20:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|66
1614036300000|2021-02-22 23:25:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|253
1614036600000|2021-02-22 23:30:00|16266.1|16262.1|16278.6|16274.6|16278.6|16274.6|16266.1|16262.1|225
1614036900000|2021-02-22 23:35:00|16275.4|16271.4|16269.2|16265.2|16275.4|16271.4|16269.2|16265.2|229
1614037200000|2021-02-22 23:40:00|16266.1|16262.1|16267.6|16263.6|16269.2|16265.2|16266.1|16262.1|60
1614037500000|2021-02-22 23:45:00|16266.1|16262.1|16272.3|16268.3|16272.3|16268.3|16266.1|16262.1|21
1614037800000|2021-02-22 23:50:00|||||||||6
1614038100000|2021-02-22 23:55:00|||||||||5
1614038400000|2021-02-23 00:00:00|||||||||36
1614038700000|2021-02-23 00:05:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|57
1614039000000|2021-02-23 00:10:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|240
1614039300000|2021-02-23 00:15:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|254
1614039600000|2021-02-23 00:20:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|8
1614039900000|2021-02-23 00:25:00|||||||||3
1614040200000|2021-02-23 00:30:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|132
1614040500000|2021-02-23 00:35:00|16267.6|16263.6|16272.3|16268.3|16272.3|16268.3|16266.1|16262.1|114
1614040800000|2021-02-23 00:40:00|16269.2|16265.2|16275.4|16271.4|16275.4|16271.4|16269.2|16265.2|148
1614041100000|2021-02-23 00:45:00|16278.6|16274.6|16278.6|16274.6|16281.7|16277.7|16278.6|16274.6|242
1614041400000|2021-02-23 00:50:00|16281.7|16277.7|16275.4|16271.4|16281.7|16277.7|16275.4|16271.4|127
1614041700000|2021-02-23 00:55:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|165
1614042000000|2021-02-23 01:00:00|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|99
1614042300000|2021-02-23 01:05:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|32
1614042600000|2021-02-23 01:10:00|||||||||6
1614042900000|2021-02-23 01:15:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|73
1614043200000|2021-02-23 01:20:00|16267.6|16263.6|16262.9|16258.9|16269.2|16265.2|16262.9|16258.9|126
1614043500000|2021-02-23 01:25:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|14
1614043800000|2021-02-23 01:30:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16253.6|16249.6|187
1614044100000|2021-02-23 01:35:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|112
1614044400000|2021-02-23 01:40:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|335
1614044700000|2021-02-23 01:45:00|16255.1|16251.1|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|300
1614045000000|2021-02-23 01:50:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|42
1614045300000|2021-02-23 01:55:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|37
1614045600000|2021-02-23 02:00:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|93
1614045900000|2021-02-23 02:05:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|120
1614046200000|2021-02-23 02:10:00|||||||||11
1614046500000|2021-02-23 02:15:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|169
1614046800000|2021-02-23 02:20:00|||||||||8
1614047100000|2021-02-23 02:25:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|69
1614047400000|2021-02-23 02:30:00|16262.9|16258.9|16262.9|16258.9|16264.5|16260.5|16262.9|16258.9|81
1614047700000|2021-02-23 02:35:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|248
1614048000000|2021-02-23 02:40:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|293
1614048300000|2021-02-23 02:45:00|16267.6|16263.6|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|94
1614048600000|2021-02-23 02:50:00|16267.6|16263.6|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|76
1614048900000|2021-02-23 02:55:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|265
1614049200000|2021-02-23 03:00:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|58
1614049500000|2021-02-23 03:05:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|33
1614049800000|2021-02-23 03:10:00|16272.3|16268.3|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|61
1614050100000|2021-02-23 03:15:00|16272.3|16268.3|16278.6|16274.6|16281.7|16277.7|16272.3|16268.3|145
1614050400000|2021-02-23 03:20:00|16280.1|16276.1|16278.6|16274.6|16281.7|16277.7|16278.6|16274.6|191
1614050700000|2021-02-23 03:25:00|16275.4|16271.4|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|145
1614051000000|2021-02-23 03:30:00|||||||||11
1614051300000|2021-02-23 03:35:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|100
1614051600000|2021-02-23 03:40:00|16269.2|16265.2|16269.2|16265.2|16270.8|16266.8|16269.2|16265.2|76
1614051900000|2021-02-23 03:45:00|||||||||19
1614052200000|2021-02-23 03:50:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|166
1614052500000|2021-02-23 03:55:00|||||||||9
1614052800000|2021-02-23 04:00:00|16267.6|16263.6|16269.2|16265.2|16269.2|16265.2|16267.6|16263.6|134
1614053100000|2021-02-23 04:05:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|156
1614053400000|2021-02-23 04:10:00|||||||||15
1614053700000|2021-02-23 04:15:00|||||||||9
1614054000000|2021-02-23 04:20:00|||||||||9
1614054300000|2021-02-23 04:25:00|||||||||1226
1614054600000|2021-02-23 04:30:00|||||||||12
1614054900000|2021-02-23 04:35:00|16262.9|16258.9|16261.4|16257.4|16262.9|16258.9|16261.4|16257.4|182
1614055200000|2021-02-23 04:40:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|18
1614055500000|2021-02-23 04:45:00|||||||||27
1614055800000|2021-02-23 04:50:00|||||||||10
1614056100000|2021-02-23 04:55:00|||||||||30
1614056400000|2021-02-23 05:00:00|||||||||12
1614056700000|2021-02-23 05:05:00|||||||||210
1614057000000|2021-02-23 05:10:00|||||||||40
1614057300000|2021-02-23 05:15:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|75
1614057600000|2021-02-23 05:20:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|19
1614057900000|2021-02-23 05:25:00|||||||||51
1614058200000|2021-02-23 05:30:00|||||||||7
1614058500000|2021-02-23 05:35:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|60
1614058800000|2021-02-23 05:40:00|||||||||17
1614059100000|2021-02-23 05:45:00|||||||||8
1614059400000|2021-02-23 05:50:00|||||||||6
1614059700000|2021-02-23 05:55:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|42
1614060000000|2021-02-23 06:00:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|105
1614060300000|2021-02-23 06:05:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|91
1614060600000|2021-02-23 06:10:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|104
1614060900000|2021-02-23 06:15:00|||||||||31
1614061200000|2021-02-23 06:20:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|239
1614061500000|2021-02-23 06:25:00|||||||||77
1614061800000|2021-02-23 06:30:00|||||||||105
1614062100000|2021-02-23 06:35:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|354
1614062400000|2021-02-23 06:40:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|32
1614062700000|2021-02-23 06:45:00|||||||||31
1614063000000|2021-02-23 06:50:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|30
1614063300000|2021-02-23 06:55:00|||||||||32
1614063600000|2021-02-23 07:00:00|16255.1|16251.1|16259.8|16255.8|16262.9|16258.9|16250.4|16246.4|465
1614063900000|2021-02-23 07:05:00|16262.9|16258.9|16250.4|16246.4|16262.9|16258.9|16247.3|16243.3|525
1614064200000|2021-02-23 07:10:00|16247.3|16243.3|16253.6|16249.6|16253.6|16249.6|16247.3|16243.3|838
1614064500000|2021-02-23 07:15:00|16256.7|16252.7|16266.1|16262.1|16272.3|16268.3|16253.6|16249.6|719
1614064800000|2021-02-23 07:20:00|16262.9|16258.9|16247.3|16243.3|16266.1|16262.1|16247.3|16243.3|770
1614065100000|2021-02-23 07:25:00|16250.4|16246.4|16244.2|16240.2|16250.4|16246.4|16241.1|16237.1|708
1614065400000|2021-02-23 07:30:00|16241.1|16237.1|16234.8|16230.8|16241.1|16237.1|16231.7|16227.7|933
1614065700000|2021-02-23 07:35:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16228.6|16224.6|596
1614066000000|2021-02-23 07:40:00|16237.9|16233.9|16234.8|16230.8|16241.1|16237.1|16234.8|16230.8|674
1614066300000|2021-02-23 07:45:00|16231.7|16227.7|16228.6|16224.6|16234.8|16230.8|16228.6|16224.6|453
1614066600000|2021-02-23 07:50:00|16231.7|16227.7|16241.1|16237.1|16244.2|16240.2|16231.7|16227.7|4409
1614066900000|2021-02-23 07:55:00|16244.2|16240.2|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|535
1614067200000|2021-02-23 08:00:00|16237.9|16233.9|16244.2|16240.2|16244.2|16240.2|16225.4|16221.4|1162
1614067500000|2021-02-23 08:05:00|16241.1|16237.1|16250.4|16246.4|16256.7|16252.7|16241.1|16237.1|1445
1614067800000|2021-02-23 08:10:00|16247.3|16243.3|16237.9|16233.9|16247.3|16243.3|16237.9|16233.9|766
1614068100000|2021-02-23 08:15:00|16234.8|16230.8|16241.1|16237.1|16244.2|16240.2|16234.8|16230.8|508
1614068400000|2021-02-23 08:20:00|16237.9|16233.9|16231.7|16227.7|16241.1|16237.1|16231.7|16227.7|652
1614068700000|2021-02-23 08:25:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16228.6|16224.6|3488
1614069000000|2021-02-23 08:30:00|16231.7|16227.7|16225.4|16221.4|16234.8|16230.8|16225.4|16221.4|911
1614069300000|2021-02-23 08:35:00|16228.6|16224.6|16228.6|16224.6|16234.8|16230.8|16225.4|16221.4|2195
1614069600000|2021-02-23 08:40:00|16225.4|16221.4|16222.3|16218.3|16228.6|16224.6|16219.2|16215.2|712
1614069900000|2021-02-23 08:45:00|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|16219.2|16215.2|724
1614070200000|2021-02-23 08:50:00|16227|16223|16222.3|16218.3|16228.6|16224.6|16222.3|16218.3|488
1614070500000|2021-02-23 08:55:00|16219.2|16215.2|16206.7|16202.7|16222.3|16218.3|16206.7|16202.7|913
1614070800000|2021-02-23 09:00:00|16209.8|16205.8|16212.9|16208.9|16216.1|16212.1|16203.6|16199.6|1143
1614071100000|2021-02-23 09:05:00|16216.1|16212.1|16212.9|16208.9|16219.2|16215.2|16206.7|16202.7|864
1614071400000|2021-02-23 09:10:00|16216.1|16212.1|16212.9|16208.9|16219.2|16215.2|16209.8|16205.8|1195
1614071700000|2021-02-23 09:15:00|16209.8|16205.8|16219.2|16215.2|16219.2|16215.2|16209.8|16205.8|842
1614072000000|2021-02-23 09:20:00|16216.1|16212.1|16209.8|16205.8|16219.2|16215.2|16209.8|16205.8|562
1614072300000|2021-02-23 09:25:00|16212.9|16208.9|16203.6|16199.6|16212.9|16208.9|16197.3|16193.3|2982
1614072600000|2021-02-23 09:30:00|16200.4|16196.4|16209.8|16205.8|16212.9|16208.9|16200.4|16196.4|818
1614072900000|2021-02-23 09:35:00|16211.4|16207.4|16216.1|16212.1|16216.1|16212.1|16209.8|16205.8|1117
1614073200000|2021-02-23 09:40:00|16219.2|16215.2|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|403
1614073500000|2021-02-23 09:45:00|16216.1|16212.1|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|487
1614073800000|2021-02-23 09:50:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|551
1614074100000|2021-02-23 09:55:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|734
1614074400000|2021-02-23 10:00:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|420
1614074700000|2021-02-23 10:05:00|16228.6|16224.6|16222.3|16218.3|16228.6|16224.6|16219.2|16215.2|643
1614075000000|2021-02-23 10:10:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16216.1|16212.1|493
1614075300000|2021-02-23 10:15:00|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|16219.2|16215.2|1453
1614075600000|2021-02-23 10:20:00|16228.6|16224.6|16231.7|16227.7|16231.7|16227.7|16228.6|16224.6|736
1614075900000|2021-02-23 10:25:00|16234.8|16230.8|16237.9|16233.9|16241.1|16237.1|16231.7|16227.7|755
1614076200000|2021-02-23 10:30:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16237.9|16233.9|484
1614076500000|2021-02-23 10:35:00|16247.3|16243.3|16250.4|16246.4|16253.6|16249.6|16244.2|16240.2|664
1614076800000|2021-02-23 10:40:00|16253.6|16249.6|16247.3|16243.3|16253.6|16249.6|16247.3|16243.3|308
1614077100000|2021-02-23 10:45:00|16250.4|16246.4|16247.3|16243.3|16253.6|16249.6|16247.3|16243.3|770
1614077400000|2021-02-23 10:50:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16244.2|16240.2|500
1614077700000|2021-02-23 10:55:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|664
1614078000000|2021-02-23 11:00:00|16256.7|16252.7|16250.4|16246.4|16256.7|16252.7|16250.4|16246.4|952
1614078300000|2021-02-23 11:05:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16247.3|16243.3|659
1614078600000|2021-02-23 11:10:00|16247.3|16243.3|16244.2|16240.2|16250.4|16246.4|16244.2|16240.2|472
1614078900000|2021-02-23 11:15:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|350
1614079200000|2021-02-23 11:20:00|16247.3|16243.3|16241.1|16237.1|16247.3|16243.3|16241.1|16237.1|130
1614079500000|2021-02-23 11:25:00|16237.9|16233.9|16234.8|16230.8|16241.1|16237.1|16234.8|16230.8|974
1614079800000|2021-02-23 11:30:00|16233.3|16229.3|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|694
1614080100000|2021-02-23 11:35:00|16228.6|16224.6|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|1071
1614080400000|2021-02-23 11:40:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|483
1614080700000|2021-02-23 11:45:00|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|16219.2|16215.2|624
1614081000000|2021-02-23 11:50:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|437
1614081300000|2021-02-23 11:55:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|2410
1614081600000|2021-02-23 12:00:00|16225.4|16221.4|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|8156
1614081900000|2021-02-23 12:05:00|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|16228.6|16224.6|595
1614082200000|2021-02-23 12:10:00|16228.6|16224.6|16234.8|16230.8|16237.9|16233.9|16228.6|16224.6|753
1614082500000|2021-02-23 12:15:00|16237.9|16233.9|16241.1|16237.1|16244.2|16240.2|16234.8|16230.8|4056
1614082800000|2021-02-23 12:20:00|||||||||4071
1614083100000|2021-02-23 12:25:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|1060
1614083400000|2021-02-23 12:30:00|16241.1|16237.1|16237.9|16233.9|16241.1|16237.1|16231.7|16227.7|828
1614083700000|2021-02-23 12:35:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|837
1614084000000|2021-02-23 12:40:00|16237.9|16233.9|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|326
1614084300000|2021-02-23 12:45:00|16237.9|16233.9|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|353
1614084600000|2021-02-23 12:50:00|16237.9|16233.9|16231.7|16227.7|16237.9|16233.9|16231.7|16227.7|400
1614084900000|2021-02-23 12:55:00|||||||||498
1614085200000|2021-02-23 13:00:00|16234.8|16230.8|16250.4|16246.4|16250.4|16246.4|16234.8|16230.8|767
1614085500000|2021-02-23 13:05:00|16247.3|16243.3|16244.2|16240.2|16250.4|16246.4|16241.1|16237.1|990
1614085800000|2021-02-23 13:10:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|2369
1614086100000|2021-02-23 13:15:00|16247.3|16243.3|16244.2|16240.2|16250.4|16246.4|16244.2|16240.2|1720
1614086400000|2021-02-23 13:20:00|16241.1|16237.1|16228.6|16224.6|16241.1|16237.1|16219.2|16215.2|18483
1614086700000|2021-02-23 13:25:00|16231.7|16227.7|16231.7|16227.7|16237.9|16233.9|16228.6|16224.6|2910
1614087000000|2021-02-23 13:30:00|16228.6|16224.6|16237.9|16233.9|16241.1|16237.1|16228.6|16224.6|1080
1614087300000|2021-02-23 13:35:00|16241.1|16237.1|16228.6|16224.6|16241.1|16237.1|16222.3|16218.3|1112
1614087600000|2021-02-23 13:40:00|16225.4|16221.4|16231.7|16227.7|16231.7|16227.7|16225.4|16221.4|3104
1614087900000|2021-02-23 13:45:00|16228.6|16224.6|16222.3|16218.3|16231.7|16227.7|16216.1|16212.1|1290
1614088200000|2021-02-23 13:50:00|16225.4|16221.4|16216.1|16212.1|16225.4|16221.4|16216.1|16212.1|2277
1614088500000|2021-02-23 13:55:00|16219.2|16215.2|16216.1|16212.1|16219.2|16215.2|16206.7|16202.7|2016
1614088800000|2021-02-23 14:00:00|16212.9|16208.9|16216.1|16212.1|16219.2|16215.2|16209.8|16205.8|32530
1614089100000|2021-02-23 14:05:00|16212.9|16208.9|16200.4|16196.4|16216.1|16212.1|16197.3|16193.3|10176
1614089400000|2021-02-23 14:10:00|16198.9|16194.9|16200.4|16196.4|16203.6|16199.6|16197.3|16193.3|2422
1614089700000|2021-02-23 14:15:00|16197.3|16193.3|16187.9|16183.9|16197.3|16193.3|16187.9|16183.9|3240
1614090000000|2021-02-23 14:20:00|16191.1|16187.1|16194.2|16190.2|16194.2|16190.2|16184.8|16180.8|2499
1614090300000|2021-02-23 14:25:00|16191.1|16187.1|16200.4|16196.4|16200.4|16196.4|16187.9|16183.9|3938
1614090600000|2021-02-23 14:30:00|16197.3|16193.3|16228.6|16224.6|16228.6|16224.6|16197.3|16193.3|10697
1614090900000|2021-02-23 14:35:00|16225.4|16221.4|16234.8|16230.8|16241.1|16237.1|16225.4|16221.4|7457
1614091200000|2021-02-23 14:40:00|16237.9|16233.9|16253.6|16249.6|16253.6|16249.6|16234.8|16230.8|4631
1614091500000|2021-02-23 14:45:00|16250.4|16246.4|16259.8|16255.8|16262.9|16258.9|16247.3|16243.3|3502
1614091800000|2021-02-23 14:50:00|16256.7|16252.7|16231.7|16227.7|16262.9|16258.9|16228.6|16224.6|5455
1614092100000|2021-02-23 14:55:00|16234.8|16230.8|16225.4|16221.4|16234.8|16230.8|16225.4|16221.4|2863
1614092400000|2021-02-23 15:00:00|16228.6|16224.6|16178.6|16174.6|16228.6|16224.6|16175.4|16171.4|8159
1614092700000|2021-02-23 15:05:00|16175.4|16171.4|16212.9|16208.9|16212.9|16208.9|16175.4|16171.4|5697
1614093000000|2021-02-23 15:10:00|16216.1|16212.1|16209.8|16205.8|16225.4|16221.4|16209.8|16205.8|3769
1614093300000|2021-02-23 15:15:00|16211.4|16207.4|16197.3|16193.3|16212.9|16208.9|16194.2|16190.2|4746
1614093600000|2021-02-23 15:20:00|16200.4|16196.4|16212.9|16208.9|16216.1|16212.1|16200.4|16196.4|4213
1614093900000|2021-02-23 15:25:00|16214.5|16210.5|16241.1|16237.1|16241.1|16237.1|16212.9|16208.9|4513
1614094200000|2021-02-23 15:30:00|16244.2|16240.2|16256.7|16252.7|16256.7|16252.7|16234.8|16230.8|6626
1614094500000|2021-02-23 15:35:00|16253.6|16249.6|16250.4|16246.4|16256.7|16252.7|16244.2|16240.2|2774
1614094800000|2021-02-23 15:40:00|16247.3|16243.3|16266.1|16262.1|16269.2|16265.2|16247.3|16243.3|3231
1614095100000|2021-02-23 15:45:00|16262.9|16258.9|16259.8|16255.8|16272.3|16268.3|16256.7|16252.7|4615
1614095400000|2021-02-23 15:50:00|16262.9|16258.9|16253.6|16249.6|16262.9|16258.9|16247.3|16243.3|3477
1614095700000|2021-02-23 15:55:00|16256.7|16252.7|16250.4|16246.4|16256.7|16252.7|16247.3|16243.3|8255
1614096000000|2021-02-23 16:00:00|16247.3|16243.3|16222.3|16218.3|16247.3|16243.3|16222.3|16218.3|4577
1614096300000|2021-02-23 16:05:00|16219.2|16215.2|16222.3|16218.3|16228.6|16224.6|16212.9|16208.9|5531
1614096600000|2021-02-23 16:10:00|16225.4|16221.4|16244.2|16240.2|16244.2|16240.2|16222.3|16218.3|7088
1614096900000|2021-02-23 16:15:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16228.6|16224.6|3174
1614097200000|2021-02-23 16:20:00|16237.9|16233.9|16241.1|16237.1|16241.1|16237.1|16231.7|16227.7|2454
1614097500000|2021-02-23 16:25:00|16244.2|16240.2|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|2411
1614097800000|2021-02-23 16:30:00|16237.9|16233.9|16237.9|16233.9|16247.3|16243.3|16234.8|16230.8|13317
1614098100000|2021-02-23 16:35:00|16234.8|16230.8|16241.1|16237.1|16244.2|16240.2|16234.8|16230.8|6933
1614098400000|2021-02-23 16:40:00|16244.2|16240.2|16247.3|16243.3|16250.4|16246.4|16241.1|16237.1|11371
1614098700000|2021-02-23 16:45:00|16250.4|16246.4|16241.1|16237.1|16250.4|16246.4|16241.1|16237.1|1327
1614099000000|2021-02-23 16:50:00|16237.9|16233.9|16234.8|16230.8|16237.9|16233.9|16228.6|16224.6|2161
1614099300000|2021-02-23 16:55:00|16237.9|16233.9|16237.9|16233.9|16244.2|16240.2|16231.7|16227.7|1732
1614099600000|2021-02-23 17:00:00|16241.1|16237.1|16244.2|16240.2|16250.4|16246.4|16241.1|16237.1|2966
1614099900000|2021-02-23 17:05:00|16247.3|16243.3|16250.4|16246.4|16256.7|16252.7|16247.3|16243.3|2586
1614100200000|2021-02-23 17:10:00|16247.3|16243.3|16253.6|16249.6|16253.6|16249.6|16247.3|16243.3|1494
1614100500000|2021-02-23 17:15:00|16250.4|16246.4|16247.3|16243.3|16253.6|16249.6|16241.1|16237.1|1978
1614100800000|2021-02-23 17:20:00|16248.9|16244.9|16241.1|16237.1|16256.7|16252.7|16241.1|16237.1|2380
1614101100000|2021-02-23 17:25:00|16244.2|16240.2|16228.6|16224.6|16244.2|16240.2|16228.6|16224.6|2685
1614101400000|2021-02-23 17:30:00|16225.4|16221.4|16219.2|16215.2|16228.6|16224.6|16219.2|16215.2|1711
1614101700000|2021-02-23 17:35:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|2069
1614102000000|2021-02-23 17:40:00|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|1507
1614102300000|2021-02-23 17:45:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|1402
1614102600000|2021-02-23 17:50:00|16228.6|16224.6|16225.4|16221.4|16231.7|16227.7|16222.3|16218.3|6747
1614102900000|2021-02-23 17:55:00|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|19587
1614103200000|2021-02-23 18:00:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|2583
1614103500000|2021-02-23 18:05:00|16222.3|16218.3|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|1201
1614103800000|2021-02-23 18:10:00|16228.6|16224.6|16222.3|16218.3|16228.6|16224.6|16222.3|16218.3|1106
1614104100000|2021-02-23 18:15:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16212.9|16208.9|4782
1614104400000|2021-02-23 18:20:00|16225.4|16221.4|16234.8|16230.8|16234.8|16230.8|16225.4|16221.4|1230
1614104700000|2021-02-23 18:25:00|16237.9|16233.9|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|1841
1614105000000|2021-02-23 18:30:00|16244.2|16240.2|16234.8|16230.8|16244.2|16240.2|16234.8|16230.8|1711
1614105300000|2021-02-23 18:35:00|16231.7|16227.7|16237.9|16233.9|16237.9|16233.9|16231.7|16227.7|1453
1614105600000|2021-02-23 18:40:00|16234.8|16230.8|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|2945
1614105900000|2021-02-23 18:45:00|16234.8|16230.8|16231.7|16227.7|16237.9|16233.9|16228.6|16224.6|1305
1614106200000|2021-02-23 18:50:00|16228.6|16224.6|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|3383
1614106500000|2021-02-23 18:55:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|599
1614106800000|2021-02-23 19:00:00|16222.3|16218.3|16231.7|16227.7|16231.7|16227.7|16222.3|16218.3|2474
1614107100000|2021-02-23 19:05:00|16230.1|16226.1|16231.7|16227.7|16231.7|16227.7|16225.4|16221.4|3605
1614107400000|2021-02-23 19:10:00|16228.6|16224.6|16231.7|16227.7|16231.7|16227.7|16225.4|16221.4|1892
1614107700000|2021-02-23 19:15:00|16234.8|16230.8|16228.6|16224.6|16234.8|16230.8|16228.6|16224.6|1184
1614108000000|2021-02-23 19:20:00|16225.4|16221.4|16222.3|16218.3|16228.6|16224.6|16222.3|16218.3|1693
1614108300000|2021-02-23 19:25:00|16223.9|16219.9|16219.2|16215.2|16223.9|16219.9|16216.1|16212.1|9949
1614108600000|2021-02-23 19:30:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16219.2|16215.2|1642
1614108900000|2021-02-23 19:35:00|16228.6|16224.6|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|6525
1614109200000|2021-02-23 19:40:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|3374
1614109500000|2021-02-23 19:45:00|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|2249
1614109800000|2021-02-23 19:50:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|3973
1614110100000|2021-02-23 19:55:00|16222.3|16218.3|16219.2|16215.2|16228.6|16224.6|16216.1|16212.1|6498
1614110400000|2021-02-23 20:00:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|28488
1614110700000|2021-02-23 20:05:00|16216.1|16212.1|16219.2|16215.2|16219.2|16215.2|16216.1|16212.1|18402
1614111000000|2021-02-23 20:10:00|16222.3|16218.3|16222.3|16218.3|16228.6|16224.6|16222.3|16218.3|5916
1614111300000|2021-02-23 20:15:00|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|2814
1614111600000|2021-02-23 20:20:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|5610
1614111900000|2021-02-23 20:25:00|16216.1|16212.1|16212.9|16208.9|16219.2|16215.2|16209.8|16205.8|2303
1614112200000|2021-02-23 20:30:00|16209.8|16205.8|16203.6|16199.6|16209.8|16205.8|16203.6|16199.6|2376
1614112500000|2021-02-23 20:35:00|16200.4|16196.4|16209.8|16205.8|16212.9|16208.9|16200.4|16196.4|1819
1614112800000|2021-02-23 20:40:00|16212.9|16208.9|16216.1|16212.1|16216.1|16212.1|16209.8|16205.8|2330
1614113100000|2021-02-23 20:45:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16216.1|16212.1|10619
1614113400000|2021-02-23 20:50:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|4307
1614113700000|2021-02-23 20:55:00|16225.4|16221.4|16225.4|16221.4|16234.8|16230.8|16222.3|16218.3|2897
1614114000000|2021-02-23 21:00:00|16222.3|16218.3|16237.9|16233.9|16237.9|16233.9|16222.3|16218.3|4145
1614114300000|2021-02-23 21:05:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|57278
1614114600000|2021-02-23 21:10:00|16231.7|16227.7|16237.9|16233.9|16237.9|16233.9|16231.7|16227.7|19211
1614114900000|2021-02-23 21:15:00|16234.8|16230.8|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|355
1614115200000|2021-02-23 21:20:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16237.9|16233.9|410
1614115500000|2021-02-23 21:25:00|16237.9|16233.9|16234.8|16230.8|16241.1|16237.1|16234.8|16230.8|1166
1614115800000|2021-02-23 21:30:00|16236.4|16232.4|16241.1|16237.1|16241.1|16237.1|16236.4|16232.4|3431
1614116100000|2021-02-23 21:35:00|16239.5|16235.5|16247.3|16243.3|16247.3|16243.3|16237.9|16233.9|1920
1614116400000|2021-02-23 21:40:00|16250.4|16246.4|16256.7|16252.7|16259.8|16255.8|16247.3|16243.3|4750
1614116700000|2021-02-23 21:45:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|996
1614117000000|2021-02-23 21:50:00|16253.6|16249.6|16250.4|16246.4|16256.7|16252.7|16247.3|16243.3|5013
1614117300000|2021-02-23 21:55:00|16253.6|16249.6|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|33717
1614121200000|2021-02-23 23:00:00|16259.8|16255.8|16287.9|16283.9|16294.2|16290.2|16259.8|16255.8|2005
1614121500000|2021-02-23 23:05:00|16284.8|16280.8|16281.7|16277.7|16291.1|16287.1|16281.7|16277.7|299
1614121800000|2021-02-23 23:10:00|16278.6|16274.6|16281.7|16277.7|16283.3|16279.3|16275.4|16271.4|370
1614122100000|2021-02-23 23:15:00|16278.6|16274.6|16284.8|16280.8|16287.9|16283.9|16278.6|16274.6|393
1614122400000|2021-02-23 23:20:00|16281.7|16277.7|16272.3|16268.3|16284.8|16280.8|16272.3|16268.3|841
1614122700000|2021-02-23 23:25:00|16273.9|16269.9|16275.4|16271.4|16275.4|16271.4|16269.2|16265.2|450
1614123000000|2021-02-23 23:30:00|16272.3|16268.3|16256.7|16252.7|16275.4|16271.4|16253.6|16249.6|451
1614123300000|2021-02-23 23:35:00|16259.8|16255.8|16256.7|16252.7|16262.9|16258.9|16256.7|16252.7|281
1614123600000|2021-02-23 23:40:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|303
1614123900000|2021-02-23 23:45:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|418
1614124200000|2021-02-23 23:50:00|16256.7|16252.7|16253.6|16249.6|16259.8|16255.8|16250.4|16246.4|250
1614124500000|2021-02-23 23:55:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|88
1614124800000|2021-02-24 00:00:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16244.2|16240.2|770
1614125100000|2021-02-24 00:05:00|16253.6|16249.6|16259.8|16255.8|16259.8|16255.8|16253.6|16249.6|657
1614125400000|2021-02-24 00:10:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|175
1614125700000|2021-02-24 00:15:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16247.3|16243.3|707
1614126000000|2021-02-24 00:20:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|370
1614126300000|2021-02-24 00:25:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|215
1614126600000|2021-02-24 00:30:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|80
1614126900000|2021-02-24 00:35:00|16250.4|16246.4|16247.3|16243.3|16252|16248|16247.3|16243.3|58
1614127200000|2021-02-24 00:40:00|16244.2|16240.2|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|134
1614127500000|2021-02-24 00:45:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|79
1614127800000|2021-02-24 00:50:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|149
1614128100000|2021-02-24 00:55:00|16256.7|16252.7|16255.1|16251.1|16259.8|16255.8|16253.6|16249.6|183
1614128400000|2021-02-24 01:00:00|16253.6|16249.6|16266.1|16262.1|16269.2|16265.2|16253.6|16249.6|281
1614128700000|2021-02-24 01:05:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16259.8|16255.8|543
1614129000000|2021-02-24 01:10:00|16262.9|16258.9|16256.7|16252.7|16262.9|16258.9|16253.6|16249.6|220
1614129300000|2021-02-24 01:15:00|16255.1|16251.1|16247.3|16243.3|16256.7|16252.7|16247.3|16243.3|278
1614129600000|2021-02-24 01:20:00|16250.4|16246.4|16228.6|16224.6|16250.4|16246.4|16222.3|16218.3|864
1614129900000|2021-02-24 01:25:00|16231.7|16227.7|16244.2|16240.2|16244.2|16240.2|16231.7|16227.7|574
1614130200000|2021-02-24 01:30:00|16242.6|16238.6|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|179
1614130500000|2021-02-24 01:35:00|16241.1|16237.1|16250.4|16246.4|16253.6|16249.6|16241.1|16237.1|204
1614130800000|2021-02-24 01:40:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|97
1614131100000|2021-02-24 01:45:00|16247.3|16243.3|16247.3|16243.3|16253.6|16249.6|16244.2|16240.2|294
1614131400000|2021-02-24 01:50:00|16244.2|16240.2|16250.4|16246.4|16250.4|16246.4|16244.2|16240.2|242
1614131700000|2021-02-24 01:55:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16241.1|16237.1|262
1614132000000|2021-02-24 02:00:00|16247.3|16243.3|16253.6|16249.6|16253.6|16249.6|16244.2|16240.2|212
1614132300000|2021-02-24 02:05:00|16250.4|16246.4|16252|16248|16253.6|16249.6|16250.4|16246.4|159
1614132600000|2021-02-24 02:10:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16247.3|16243.3|145
1614132900000|2021-02-24 02:15:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|84
1614133200000|2021-02-24 02:20:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|119
1614133500000|2021-02-24 02:25:00|16253.6|16249.6|16259.8|16255.8|16259.8|16255.8|16250.4|16246.4|112
1614133800000|2021-02-24 02:30:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|333
1614134100000|2021-02-24 02:35:00|16264.5|16260.5|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|92
1614134400000|2021-02-24 02:40:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|204
1614134700000|2021-02-24 02:45:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|176
1614135000000|2021-02-24 02:50:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16267.6|16263.6|356
1614135300000|2021-02-24 02:55:00|16267.6|16263.6|16266.1|16262.1|16267.6|16263.6|16262.9|16258.9|75
1614135600000|2021-02-24 03:00:00|16264.5|16260.5|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|56
1614135900000|2021-02-24 03:05:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|68
1614136200000|2021-02-24 03:10:00|16269.2|16265.2|16262.9|16258.9|16269.2|16265.2|16262.9|16258.9|60
1614136500000|2021-02-24 03:15:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|135
1614136800000|2021-02-24 03:20:00|16264.5|16260.5|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|60
1614137100000|2021-02-24 03:25:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|163
1614137400000|2021-02-24 03:30:00|16267.6|16263.6|16259.8|16255.8|16269.2|16265.2|16259.8|16255.8|160
1614137700000|2021-02-24 03:35:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|174
1614138000000|2021-02-24 03:40:00|16262.9|16258.9|16253.6|16249.6|16262.9|16258.9|16253.6|16249.6|130
1614138300000|2021-02-24 03:45:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|118
1614138600000|2021-02-24 03:50:00|16255.1|16251.1|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|757
1614138900000|2021-02-24 03:55:00|||||||||72
1614139200000|2021-02-24 04:00:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|220
1614139500000|2021-02-24 04:05:00|16253.6|16249.6|16262.9|16258.9|16262.9|16258.9|16253.6|16249.6|281
1614139800000|2021-02-24 04:10:00|16259.8|16255.8|16262.9|16258.9|16266.1|16262.1|16259.8|16255.8|141
1614140100000|2021-02-24 04:15:00|||||||||122
1614140400000|2021-02-24 04:20:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16264.5|16260.5|146
1614140700000|2021-02-24 04:25:00|||||||||46
1614141000000|2021-02-24 04:30:00|||||||||31
1614141300000|2021-02-24 04:35:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|183
1614141600000|2021-02-24 04:40:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|98
1614141900000|2021-02-24 04:45:00|16269.2|16265.2|16275.4|16271.4|16275.4|16271.4|16269.2|16265.2|164
1614142200000|2021-02-24 04:50:00|16273.9|16269.9|16269.2|16265.2|16275.4|16271.4|16269.2|16265.2|104
1614142500000|2021-02-24 04:55:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|244
1614142800000|2021-02-24 05:00:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|132
1614143100000|2021-02-24 05:05:00|||||||||52
1614143400000|2021-02-24 05:10:00|16267.6|16263.6|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|217
1614143700000|2021-02-24 05:15:00|16267.6|16263.6|16262.9|16258.9|16269.2|16265.2|16262.9|16258.9|90
1614144000000|2021-02-24 05:20:00|16261.4|16257.4|16256.7|16252.7|16261.4|16257.4|16256.7|16252.7|105
1614144300000|2021-02-24 05:25:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|62
1614144600000|2021-02-24 05:30:00|16262.9|16258.9|16262.9|16258.9|16266.1|16262.1|16261.4|16257.4|124
1614144900000|2021-02-24 05:35:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16
1614145200000|2021-02-24 05:40:00|16256.7|16252.7|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|277
1614145500000|2021-02-24 05:45:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16261.4|16257.4|69
1614145800000|2021-02-24 05:50:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|143
1614146100000|2021-02-24 05:55:00|16267.6|16263.6|16272.3|16268.3|16272.3|16268.3|16266.1|16262.1|341
1614146400000|2021-02-24 06:00:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|126
1614146700000|2021-02-24 06:05:00|16270.8|16266.8|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|198
1614147000000|2021-02-24 06:10:00|16269.2|16265.2|16278.6|16274.6|16278.6|16274.6|16269.2|16265.2|196
1614147300000|2021-02-24 06:15:00|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|224
1614147600000|2021-02-24 06:20:00|16278.6|16274.6|16278.6|16274.6|16281.7|16277.7|16275.4|16271.4|247
1614147900000|2021-02-24 06:25:00|16281.7|16277.7|16275.4|16271.4|16281.7|16277.7|16275.4|16271.4|142
1614148200000|2021-02-24 06:30:00|16272.3|16268.3|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|99
1614148500000|2021-02-24 06:35:00|16273.9|16269.9|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|87
1614148800000|2021-02-24 06:40:00|16269.2|16265.2|16269.2|16265.2|16275.4|16271.4|16269.2|16265.2|161
1614149100000|2021-02-24 06:45:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|129
1614149400000|2021-02-24 06:50:00|16269.2|16265.2|16275.4|16271.4|16275.4|16271.4|16269.2|16265.2|75
1614149700000|2021-02-24 06:55:00|16278.6|16274.6|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|325
1614150000000|2021-02-24 07:00:00|16278.6|16274.6|16272.3|16268.3|16281.7|16277.7|16269.2|16265.2|669
1614150300000|2021-02-24 07:05:00|16275.4|16271.4|16262.9|16258.9|16275.4|16271.4|16262.9|16258.9|1471
1614150600000|2021-02-24 07:10:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|344
1614150900000|2021-02-24 07:15:00|16262.9|16258.9|16269.2|16265.2|16269.2|16265.2|16259.8|16255.8|1807
1614151200000|2021-02-24 07:20:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16262.9|16258.9|350
1614151500000|2021-02-24 07:25:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|6249
1614151800000|2021-02-24 07:30:00|16262.9|16258.9|16259.8|16255.8|16266.1|16262.1|16259.8|16255.8|149
1614152100000|2021-02-24 07:35:00|16262.9|16258.9|16253.6|16249.6|16262.9|16258.9|16250.4|16246.4|527
1614152400000|2021-02-24 07:40:00|16255.1|16251.1|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|252
1614152700000|2021-02-24 07:45:00|16253.6|16249.6|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|822
1614153000000|2021-02-24 07:50:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|215
1614153300000|2021-02-24 07:55:00|16262.9|16258.9|16256.7|16252.7|16262.9|16258.9|16256.7|16252.7|1150
1614153600000|2021-02-24 08:00:00|16259.8|16255.8|16269.2|16265.2|16269.2|16265.2|16256.7|16252.7|948
1614153900000|2021-02-24 08:05:00|16266.1|16262.1|16247.3|16243.3|16266.1|16262.1|16244.2|16240.2|691
1614154200000|2021-02-24 08:10:00|16250.4|16246.4|16253.6|16249.6|16259.8|16255.8|16247.3|16243.3|652
1614154500000|2021-02-24 08:15:00|16256.7|16252.7|16256.7|16252.7|16262.9|16258.9|16255.1|16251.1|448
1614154800000|2021-02-24 08:20:00|16259.8|16255.8|16253.6|16249.6|16259.8|16255.8|16253.6|16249.6|519
1614155100000|2021-02-24 08:25:00|16250.4|16246.4|16234.8|16230.8|16250.4|16246.4|16234.8|16230.8|540
1614155400000|2021-02-24 08:30:00|16236.4|16232.4|16231.7|16227.7|16237.9|16233.9|16225.4|16221.4|868
1614155700000|2021-02-24 08:35:00|16228.6|16224.6|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|680
1614156000000|2021-02-24 08:40:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16228.6|16224.6|1411
1614156300000|2021-02-24 08:45:00|16231.7|16227.7|16231.7|16227.7|16234.8|16230.8|16228.6|16224.6|380
1614156600000|2021-02-24 08:50:00|16234.8|16230.8|16222.3|16218.3|16234.8|16230.8|16222.3|16218.3|301
1614156900000|2021-02-24 08:55:00|16225.4|16221.4|16206.7|16202.7|16225.4|16221.4|16206.7|16202.7|1067
1614157200000|2021-02-24 09:00:00|16203.6|16199.6|16212.9|16208.9|16216.1|16212.1|16200.4|16196.4|4571
1614157500000|2021-02-24 09:05:00|16209.8|16205.8|16216.1|16212.1|16219.2|16215.2|16209.8|16205.8|1250
1614157800000|2021-02-24 09:10:00|16219.2|16215.2|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|1041
1614158100000|2021-02-24 09:15:00|16212.9|16208.9|16209.8|16205.8|16216.1|16212.1|16206.7|16202.7|1186
1614158400000|2021-02-24 09:20:00|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|16206.7|16202.7|347
1614158700000|2021-02-24 09:25:00|16214.5|16210.5|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|3246
1614159000000|2021-02-24 09:30:00|16217.6|16213.6|16212.9|16208.9|16219.2|16215.2|16209.8|16205.8|490
1614159300000|2021-02-24 09:35:00|16209.8|16205.8|16203.6|16199.6|16212.9|16208.9|16203.6|16199.6|597
1614159600000|2021-02-24 09:40:00|16206.7|16202.7|16197.3|16193.3|16206.7|16202.7|16197.3|16193.3|820
1614159900000|2021-02-24 09:45:00|16194.2|16190.2|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|745
1614160200000|2021-02-24 09:50:00|16191.1|16187.1|16194.2|16190.2|16197.3|16193.3|16187.9|16183.9|1054
1614160500000|2021-02-24 09:55:00|16191.1|16187.1|16194.2|16190.2|16197.3|16193.3|16191.1|16187.1|1071
1614160800000|2021-02-24 10:00:00|16197.3|16193.3|16200.4|16196.4|16200.4|16196.4|16194.2|16190.2|934
1614161100000|2021-02-24 10:05:00|16203.6|16199.6|16200.4|16196.4|16203.6|16199.6|16197.3|16193.3|373
1614161400000|2021-02-24 10:10:00|16197.3|16193.3|16200.4|16196.4|16200.4|16196.4|16194.2|16190.2|302
1614161700000|2021-02-24 10:15:00|16197.3|16193.3|16191.1|16187.1|16200.4|16196.4|16187.9|16183.9|1042
1614162000000|2021-02-24 10:20:00|16194.2|16190.2|16200.4|16196.4|16200.4|16196.4|16194.2|16190.2|1409
1614162300000|2021-02-24 10:25:00|16198.9|16194.9|16194.2|16190.2|16200.4|16196.4|16194.2|16190.2|459
1614162600000|2021-02-24 10:30:00|16192.6|16188.6|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|163
1614162900000|2021-02-24 10:35:00|16197.3|16193.3|16200.4|16196.4|16203.6|16199.6|16197.3|16193.3|1206
1614163200000|2021-02-24 10:40:00|16203.6|16199.6|16200.4|16196.4|16206.7|16202.7|16200.4|16196.4|973
1614163500000|2021-02-24 10:45:00|16203.6|16199.6|16200.4|16196.4|16203.6|16199.6|16200.4|16196.4|332
1614163800000|2021-02-24 10:50:00|16197.3|16193.3|16194.2|16190.2|16200.4|16196.4|16191.1|16187.1|358
1614164100000|2021-02-24 10:55:00|16191.1|16187.1|16194.2|16190.2|16194.2|16190.2|16187.9|16183.9|287
1614164400000|2021-02-24 11:00:00|16191.1|16187.1|16184.8|16180.8|16194.2|16190.2|16184.8|16180.8|324
1614164700000|2021-02-24 11:05:00|16187.9|16183.9|16181.7|16177.7|16187.9|16183.9|16178.6|16174.6|434
1614165000000|2021-02-24 11:10:00|16184.8|16180.8|16184.8|16180.8|16191.1|16187.1|16181.7|16177.7|968
1614165300000|2021-02-24 11:15:00|16181.7|16177.7|16181.7|16177.7|16184.8|16180.8|16178.6|16174.6|2228
1614165600000|2021-02-24 11:20:00|16178.6|16174.6|16178.6|16174.6|16181.7|16177.7|16175.4|16171.4|516
1614165900000|2021-02-24 11:25:00|16175.4|16171.4|16169.2|16165.2|16178.6|16174.6|16169.2|16165.2|798
1614166200000|2021-02-24 11:30:00|16172.3|16168.3|16178.6|16174.6|16178.6|16174.6|16169.2|16165.2|1232
1614166500000|2021-02-24 11:35:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16175.4|16171.4|3143
1614166800000|2021-02-24 11:40:00|16181.7|16177.7|16181.7|16177.7|16184.8|16180.8|16178.6|16174.6|226
1614167100000|2021-02-24 11:45:00|16184.8|16180.8|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|1782
1614167400000|2021-02-24 11:50:00|16178.6|16174.6|16184.8|16180.8|16184.8|16180.8|16178.6|16174.6|3094
1614167700000|2021-02-24 11:55:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|1017
1614168000000|2021-02-24 12:00:00|16184.8|16180.8|16187.9|16183.9|16187.9|16183.9|16184.8|16180.8|599
1614168300000|2021-02-24 12:05:00|16184.8|16180.8|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|3355
1614168600000|2021-02-24 12:10:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16187.9|16183.9|330
1614168900000|2021-02-24 12:15:00|16184.8|16180.8|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|3346
1614169200000|2021-02-24 12:20:00|16184.8|16180.8|16181.7|16177.7|16187.9|16183.9|16181.7|16177.7|656
1614169500000|2021-02-24 12:25:00|16184.8|16180.8|16169.2|16165.2|16184.8|16180.8|16169.2|16165.2|963
1614169800000|2021-02-24 12:30:00|16172.3|16168.3|16166.1|16162.1|16175.4|16171.4|16166.1|16162.1|8419
1614170100000|2021-02-24 12:35:00|16162.9|16158.9|16153.6|16149.6|16162.9|16158.9|16153.6|16149.6|3523
1614170400000|2021-02-24 12:40:00|16156.7|16152.7|16162.9|16158.9|16166.1|16162.1|16156.7|16152.7|3350
1614170700000|2021-02-24 12:45:00|16166.1|16162.1|16156.7|16152.7|16166.1|16162.1|16153.6|16149.6|2080
1614171000000|2021-02-24 12:50:00|16159.8|16155.8|16156.7|16152.7|16162.9|16158.9|16153.6|16149.6|974
1614171300000|2021-02-24 12:55:00|16159.8|16155.8|16156.7|16152.7|16162.9|16158.9|16147.3|16143.3|6439
1614171600000|2021-02-24 13:00:00|16153.6|16149.6|16153.6|16149.6|16156.7|16152.7|16147.3|16143.3|3372
1614171900000|2021-02-24 13:05:00|16156.7|16152.7|16153.6|16149.6|16162.9|16158.9|16150.4|16146.4|5673
1614172200000|2021-02-24 13:10:00|16152|16148|16147.3|16143.3|16159.8|16155.8|16147.3|16143.3|6795
1614172500000|2021-02-24 13:15:00|16144.2|16140.2|16119.2|16115.2|16150.4|16146.4|16119.2|16115.2|2648
1614172800000|2021-02-24 13:20:00|16116.1|16112.1|16131.7|16127.7|16134.8|16130.8|16116.1|16112.1|4672
1614173100000|2021-02-24 13:25:00|16128.6|16124.6|16131.7|16127.7|16139.5|16135.5|16128.6|16124.6|2154
1614173400000|2021-02-24 13:30:00|16136.4|16132.4|16128.6|16124.6|16137.9|16133.9|16119.2|16115.2|2342
1614173700000|2021-02-24 13:35:00|16125.4|16121.4|16119.2|16115.2|16128.6|16124.6|16119.2|16115.2|2391
1614174000000|2021-02-24 13:40:00|16116.1|16112.1|16106.7|16102.7|16125.4|16121.4|16103.6|16099.6|2273
1614174300000|2021-02-24 13:45:00|16109.8|16105.8|16072.3|16068.3|16109.8|16105.8|16069.2|16065.2|3457
1614174600000|2021-02-24 13:50:00|16069.2|16065.2|16081.7|16077.7|16097.3|16093.3|16069.2|16065.2|5508
1614174900000|2021-02-24 13:55:00|16078.6|16074.6|16097.3|16093.3|16097.3|16093.3|16069.2|16065.2|3549
1614175200000|2021-02-24 14:00:00|16094.2|16090.2|16100.4|16096.4|16103.6|16099.6|16094.2|16090.2|29371
1614175500000|2021-02-24 14:05:00|16097.3|16093.3|16091.1|16087.1|16097.3|16093.3|16084.8|16080.8|11017
1614175800000|2021-02-24 14:10:00|16087.9|16083.9|16091.1|16087.1|16097.3|16093.3|16078.6|16074.6|2359
1614176100000|2021-02-24 14:15:00|16087.9|16083.9|16066.1|16062.1|16089.5|16085.5|16066.1|16062.1|8459
1614176400000|2021-02-24 14:20:00|16062.9|16058.9|16084.8|16080.8|16084.8|16080.8|16056.7|16052.7|2851
1614176700000|2021-02-24 14:25:00|16087.9|16083.9|16069.2|16065.2|16087.9|16083.9|16066.1|16062.1|3837
1614177000000|2021-02-24 14:30:00|16066.1|16062.1|16053.6|16049.6|16069.2|16065.2|16050.4|16046.4|4443
1614177300000|2021-02-24 14:35:00|16056.7|16052.7|16069.2|16065.2|16072.3|16068.3|16050.4|16046.4|8692
1614177600000|2021-02-24 14:40:00|16072.3|16068.3|16075.4|16071.4|16091.1|16087.1|16072.3|16068.3|24420
1614177900000|2021-02-24 14:45:00|16072.3|16068.3|16069.2|16065.2|16081.7|16077.7|16066.1|16062.1|3046
1614178200000|2021-02-24 14:50:00|16066.1|16062.1|16072.3|16068.3|16075.4|16071.4|16062.9|16058.9|3951
1614178500000|2021-02-24 14:55:00|16075.4|16071.4|16069.2|16065.2|16078.6|16074.6|16062.9|16058.9|5704
1614178800000|2021-02-24 15:00:00|16070.8|16066.8|16084.8|16080.8|16087.9|16083.9|16062.9|16058.9|3361
1614179100000|2021-02-24 15:05:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16075.4|16071.4|7640
1614179400000|2021-02-24 15:10:00|16087.9|16083.9|16075.4|16071.4|16087.9|16083.9|16072.3|16068.3|20347
1614179700000|2021-02-24 15:15:00|16078.6|16074.6|16109.8|16105.8|16109.8|16105.8|16075.4|16071.4|8613
1614180000000|2021-02-24 15:20:00|16106.7|16102.7|16125.4|16121.4|16128.6|16124.6|16103.6|16099.6|7497
1614180300000|2021-02-24 15:25:00|16122.3|16118.3|16103.6|16099.6|16131.7|16127.7|16100.4|16096.4|4083
1614180600000|2021-02-24 15:30:00|16100.4|16096.4|16109.8|16105.8|16122.3|16118.3|16094.2|16090.2|12514
1614180900000|2021-02-24 15:35:00|16112.9|16108.9|16109.8|16105.8|16112.9|16108.9|16097.3|16093.3|7477
1614181200000|2021-02-24 15:40:00|16106.7|16102.7|16112.9|16108.9|16116.1|16112.1|16103.6|16099.6|1768
1614181500000|2021-02-24 15:45:00|16109.8|16105.8|16122.3|16118.3|16122.3|16118.3|16106.7|16102.7|1876
1614181800000|2021-02-24 15:50:00|16119.2|16115.2|16122.3|16118.3|16131.7|16127.7|16119.2|16115.2|4364
1614182100000|2021-02-24 15:55:00|16119.2|16115.2|16141.1|16137.1|16141.1|16137.1|16119.2|16115.2|3113
1614182400000|2021-02-24 16:00:00|16139.5|16135.5|16131.7|16127.7|16144.2|16140.2|16131.7|16127.7|6094
1614182700000|2021-02-24 16:05:00|16128.6|16124.6|16128.6|16124.6|16131.7|16127.7|16116.1|16112.1|4628
1614183000000|2021-02-24 16:10:00|16125.4|16121.4|16141.1|16137.1|16153.6|16149.6|16125.4|16121.4|9998
1614183300000|2021-02-24 16:15:00|16137.9|16133.9|16147.3|16143.3|16147.3|16143.3|16134.8|16130.8|4867
1614183600000|2021-02-24 16:20:00|16144.2|16140.2|16166.1|16162.1|16169.2|16165.2|16144.2|16140.2|4150
1614183900000|2021-02-24 16:25:00|16162.9|16158.9|16159.8|16155.8|16169.2|16165.2|16153.6|16149.6|7597
1614184200000|2021-02-24 16:30:00|16156.7|16152.7|16150.4|16146.4|16159.8|16155.8|16147.3|16143.3|5709
1614184500000|2021-02-24 16:35:00|16153.6|16149.6|16150.4|16146.4|16156.7|16152.7|16147.3|16143.3|4322
1614184800000|2021-02-24 16:40:00|16147.3|16143.3|16144.2|16140.2|16150.4|16146.4|16137.9|16133.9|1731
1614185100000|2021-02-24 16:45:00|16141.1|16137.1|16150.4|16146.4|16150.4|16146.4|16141.1|16137.1|1172
1614185400000|2021-02-24 16:50:00|16153.6|16149.6|16159.8|16155.8|16162.9|16158.9|16150.4|16146.4|1189
1614185700000|2021-02-24 16:55:00|16162.9|16158.9|16166.1|16162.1|16169.2|16165.2|16159.8|16155.8|1497
1614186000000|2021-02-24 17:00:00|16162.9|16158.9|16159.8|16155.8|16166.1|16162.1|16156.7|16152.7|1358
1614186300000|2021-02-24 17:05:00|16156.7|16152.7|16166.1|16162.1|16169.2|16165.2|16156.7|16152.7|1126
1614186600000|2021-02-24 17:10:00|16169.2|16165.2|16178.6|16174.6|16178.6|16174.6|16169.2|16165.2|1908
1614186900000|2021-02-24 17:15:00|16175.4|16171.4|16181.7|16177.7|16181.7|16177.7|16169.2|16165.2|8445
1614187200000|2021-02-24 17:20:00|16178.6|16174.6|16172.3|16168.3|16181.7|16177.7|16169.2|16165.2|19266
1614187500000|2021-02-24 17:25:00|16169.2|16165.2|16175.4|16171.4|16181.7|16177.7|16169.2|16165.2|929
1614187800000|2021-02-24 17:30:00|16172.3|16168.3|16181.7|16177.7|16181.7|16177.7|16172.3|16168.3|4524
1614188100000|2021-02-24 17:35:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|9234
1614188400000|2021-02-24 17:40:00|16181.7|16177.7|16178.6|16174.6|16181.7|16177.7|16178.6|16174.6|4791
1614188700000|2021-02-24 17:45:00|16177|16173|16181.7|16177.7|16181.7|16177.7|16175.4|16171.4|3806
1614189000000|2021-02-24 17:50:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16181.7|16177.7|2244
1614189300000|2021-02-24 17:55:00|16183.3|16179.3|16180.1|16176.1|16184.8|16180.8|16178.6|16174.6|1267
1614189600000|2021-02-24 18:00:00|16178.6|16174.6|16162.9|16158.9|16178.6|16174.6|16159.8|16155.8|1910
1614189900000|2021-02-24 18:05:00|16166.1|16162.1|16166.1|16162.1|16172.3|16168.3|16156.7|16152.7|3806
1614190200000|2021-02-24 18:10:00|16162.9|16158.9|16164.5|16160.5|16169.2|16165.2|16159.8|16155.8|15889
1614190500000|2021-02-24 18:15:00|16166.1|16162.1|16178.6|16174.6|16181.7|16177.7|16162.9|16158.9|1531
1614190800000|2021-02-24 18:20:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16175.4|16171.4|1214
1614191100000|2021-02-24 18:25:00|16181.7|16177.7|16191.1|16187.1|16191.1|16187.1|16181.7|16177.7|2583
1614191400000|2021-02-24 18:30:00|16192.6|16188.6|16184.8|16180.8|16194.2|16190.2|16181.7|16177.7|2871
1614191700000|2021-02-24 18:35:00|16181.7|16177.7|16175.4|16171.4|16183.3|16179.3|16169.2|16165.2|4051
1614192000000|2021-02-24 18:40:00|16172.3|16168.3|16172.3|16168.3|16175.4|16171.4|16172.3|16168.3|394
1614192300000|2021-02-24 18:45:00|16169.2|16165.2|16159.8|16155.8|16169.2|16165.2|16156.7|16152.7|606
1614192600000|2021-02-24 18:50:00|16156.7|16152.7|16159.8|16155.8|16159.8|16155.8|16153.6|16149.6|864
1614192900000|2021-02-24 18:55:00|16162.9|16158.9|16156.7|16152.7|16162.9|16158.9|16153.6|16149.6|1446
1614193200000|2021-02-24 19:00:00|16153.6|16149.6|16159.8|16155.8|16162.9|16158.9|16150.4|16146.4|1609
1614193500000|2021-02-24 19:05:00|16162.9|16158.9|16178.6|16174.6|16184.8|16180.8|16159.8|16155.8|3455
1614193800000|2021-02-24 19:10:00|16175.4|16171.4|16181.7|16177.7|16187.9|16183.9|16172.3|16168.3|917
1614194100000|2021-02-24 19:15:00|16184.8|16180.8|16181.7|16177.7|16184.8|16180.8|16172.3|16168.3|1426
1614194400000|2021-02-24 19:20:00|16184.8|16180.8|16187.9|16183.9|16187.9|16183.9|16181.7|16177.7|13812
1614194700000|2021-02-24 19:25:00|16184.8|16180.8|16181.7|16177.7|16187.9|16183.9|16178.6|16174.6|1510
1614195000000|2021-02-24 19:30:00|16184.8|16180.8|16181.7|16177.7|16187.9|16183.9|16178.6|16174.6|1923
1614195300000|2021-02-24 19:35:00|16184.8|16180.8|16175.4|16171.4|16184.8|16180.8|16175.4|16171.4|922
1614195600000|2021-02-24 19:40:00|16178.6|16174.6|16169.2|16165.2|16178.6|16174.6|16166.1|16162.1|1130
1614195900000|2021-02-24 19:45:00|16166.1|16162.1|16162.9|16158.9|16166.1|16162.1|16159.8|16155.8|2299
1614196200000|2021-02-24 19:50:00|16159.8|16155.8|16156.7|16152.7|16159.8|16155.8|16156.7|16152.7|664
1614196500000|2021-02-24 19:55:00|16153.6|16149.6|16153.6|16149.6|16156.7|16152.7|16147.3|16143.3|4569
1614196800000|2021-02-24 20:00:00|||||||||1
1621931700000|2021-05-25 08:35:00|||||||||43
1621932000000|2021-05-25 08:40:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|751
1621932300000|2021-05-25 08:45:00|15641.1|15637.1|15642.6|15638.6|15644.2|15640.2|15641.1|15637.1|280
1621932600000|2021-05-25 08:50:00|15641.1|15637.1|15637.9|15633.9|15644.2|15640.2|15637.9|15633.9|399
1621932900000|2021-05-25 08:55:00|15639.5|15635.5|15647.3|15643.3|15647.3|15643.3|15637.9|15633.9|2955
1621933200000|2021-05-25 09:00:00|15645.8|15641.8|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|1043
1621933500000|2021-05-25 09:05:00|15645.8|15641.8|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|316
1621933800000|2021-05-25 09:10:00|15641.1|15637.1|15647.3|15643.3|15647.3|15643.3|15641.1|15637.1|163
1621934100000|2021-05-25 09:15:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|1067
1621934400000|2021-05-25 09:20:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|253
1621934700000|2021-05-25 09:25:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|368
1621935000000|2021-05-25 09:30:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|665
1621935300000|2021-05-25 09:35:00|15645.8|15641.8|15641.1|15637.1|15647.3|15643.3|15641.1|15637.1|797
1621935600000|2021-05-25 09:40:00|15644.2|15640.2|15645.8|15641.8|15647.3|15643.3|15641.1|15637.1|404
1621935900000|2021-05-25 09:45:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|125
1621936200000|2021-05-25 09:50:00|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15641.1|15637.1|74
1621936500000|2021-05-25 09:55:00|15645.8|15641.8|15644.2|15640.2|15647.3|15643.3|15642.6|15638.6|269
1621936800000|2021-05-25 10:00:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|165
1621937100000|2021-05-25 10:05:00|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|5291
1621937400000|2021-05-25 10:10:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|2867
1621937700000|2021-05-25 10:15:00|15650.4|15646.4|15647.3|15643.3|15652|15648|15647.3|15643.3|846
1621938000000|2021-05-25 10:20:00|15650.4|15646.4|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|137
1621938300000|2021-05-25 10:25:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|1261
1621938600000|2021-05-25 10:30:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|1036
1621938900000|2021-05-25 10:35:00|15644.2|15640.2|15641.1|15637.1|15647.3|15643.3|15641.1|15637.1|407
1621939200000|2021-05-25 10:40:00|15644.2|15640.2|15642.6|15638.6|15644.2|15640.2|15641.1|15637.1|90
1621939500000|2021-05-25 10:45:00|15641.1|15637.1|15644.2|15640.2|15645.8|15641.8|15641.1|15637.1|5151
1621939800000|2021-05-25 10:50:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|544
1621940100000|2021-05-25 10:55:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15634.8|15630.8|379
1621940400000|2021-05-25 11:00:00|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|300
1621940700000|2021-05-25 11:05:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|408
1621941000000|2021-05-25 11:10:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|198
1621941300000|2021-05-25 11:15:00|15644.2|15640.2|15641.1|15637.1|15647.3|15643.3|15641.1|15637.1|474
1621941600000|2021-05-25 11:20:00|15642.6|15638.6|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|387
1621941900000|2021-05-25 11:25:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|530
1621942200000|2021-05-25 11:30:00|15645.8|15641.8|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|771
1621942500000|2021-05-25 11:35:00|15645.8|15641.8|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|4740
1621942800000|2021-05-25 11:40:00|15642.6|15638.6|15642.6|15638.6|15644.2|15640.2|15641.1|15637.1|285
1621943100000|2021-05-25 11:45:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|1213
1621943400000|2021-05-25 11:50:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|3628
1621943700000|2021-05-25 11:55:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|554
1621944000000|2021-05-25 12:00:00|15636.4|15632.4|15642.6|15638.6|15644.2|15640.2|15634.8|15630.8|1360
1621944300000|2021-05-25 12:05:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|163
1621944600000|2021-05-25 12:10:00|15647.3|15643.3|15641.1|15637.1|15647.3|15643.3|15637.9|15633.9|2109
1621944900000|2021-05-25 12:15:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|222
1621945200000|2021-05-25 12:20:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|1737
1621945500000|2021-05-25 12:25:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15625.4|15621.4|2040
1621945800000|2021-05-25 12:30:00|15630.1|15626.1|15630.1|15626.1|15634.8|15630.8|15630.1|15626.1|30518
1621946100000|2021-05-25 12:35:00|15628.6|15624.6|15644.2|15640.2|15645.8|15641.8|15625.4|15621.4|8805
1621946400000|2021-05-25 12:40:00|15645.8|15641.8|15637.9|15633.9|15645.8|15641.8|15637.9|15633.9|9434
1621946700000|2021-05-25 12:45:00|15634.8|15630.8|15636.4|15632.4|15641.1|15637.1|15634.8|15630.8|2256
1621947000000|2021-05-25 12:50:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|4289
1621947300000|2021-05-25 12:55:00|15634.8|15630.8|15641.1|15637.1|15642.6|15638.6|15634.8|15630.8|2133
1621947600000|2021-05-25 13:00:00|15637.9|15633.9|15634.8|15630.8|15641.1|15637.1|15634.8|15630.8|19250
1621947900000|2021-05-25 13:05:00|15637.9|15633.9|15637.9|15633.9|15644.2|15640.2|15631.7|15627.7|1100
1621948200000|2021-05-25 13:10:00|15634.8|15630.8|15637.9|15633.9|15641.1|15637.1|15628.6|15624.6|248
1621948500000|2021-05-25 13:15:00|15639.5|15635.5|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|544
1621948800000|2021-05-25 13:20:00|15634.8|15630.8|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|1478
1621949100000|2021-05-25 13:25:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|499
1621949400000|2021-05-25 13:30:00|15644.2|15640.2|15650.4|15646.4|15653.6|15649.6|15644.2|15640.2|2060
1621949700000|2021-05-25 13:35:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|7305
1621950000000|2021-05-25 13:40:00|15647.3|15643.3|15656.7|15652.7|15656.7|15652.7|15647.3|15643.3|1090
1621950300000|2021-05-25 13:45:00|15653.6|15649.6|15666.1|15662.1|15666.1|15662.1|15653.6|15649.6|2604
1621950600000|2021-05-25 13:50:00|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|2352
1621950900000|2021-05-25 13:55:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|5281
1621951200000|2021-05-25 14:00:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15666.1|15662.1|8600
1621951500000|2021-05-25 14:05:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|3938
1621951800000|2021-05-25 14:10:00|15669.2|15665.2|15669.2|15665.2|15675.4|15671.4|15669.2|15665.2|9655
1621952100000|2021-05-25 14:15:00|15670.8|15666.8|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|1114
1621952400000|2021-05-25 14:20:00|15666.1|15662.1|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|1368
1621952700000|2021-05-25 14:25:00|15669.2|15665.2|15669.2|15665.2|15670.8|15666.8|15666.1|15662.1|20912
1621953000000|2021-05-25 14:30:00|15667.6|15663.6|15659.8|15655.8|15669.2|15665.2|15656.7|15652.7|1543
1621953300000|2021-05-25 14:35:00|15662.9|15658.9|15659.8|15655.8|15666.1|15662.1|15659.8|15655.8|1126
1621953600000|2021-05-25 14:40:00|15656.7|15652.7|15662.9|15658.9|15662.9|15658.9|15656.7|15652.7|10454
1621953900000|2021-05-25 14:45:00|15659.8|15655.8|15669.2|15665.2|15672.3|15668.3|15659.8|15655.8|6682
1621954200000|2021-05-25 14:50:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15666.1|15662.1|4730
1621954500000|2021-05-25 14:55:00|15670.8|15666.8|15669.2|15665.2|15675.4|15671.4|15669.2|15665.2|681
1621954800000|2021-05-25 15:00:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15669.2|15665.2|959
1621955100000|2021-05-25 15:05:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|1965
1621955400000|2021-05-25 15:10:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|2367
1621955700000|2021-05-25 15:15:00|15675.4|15671.4|15666.1|15662.1|15675.4|15671.4|15666.1|15662.1|1507
1621956000000|2021-05-25 15:20:00|15664.5|15660.5|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|10235
1621956300000|2021-05-25 15:25:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|8537
1621956600000|2021-05-25 15:30:00|15662.9|15658.9|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|932
1621956900000|2021-05-25 15:35:00|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|1321
1621957200000|2021-05-25 15:40:00|15662.9|15658.9|15662.9|15658.9|15664.5|15660.5|15662.9|15658.9|4864
1621957500000|2021-05-25 15:45:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15662.9|15658.9|2657
1621957800000|2021-05-25 15:50:00|15670.8|15666.8|15675.4|15671.4|15675.4|15671.4|15669.2|15665.2|1284
1621958100000|2021-05-25 15:55:00|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|1080
1621958400000|2021-05-25 16:00:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|655
1621958700000|2021-05-25 16:05:00|15669.2|15665.2|15666.1|15662.1|15672.3|15668.3|15664.5|15660.5|1010
1621959000000|2021-05-25 16:10:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|1442
1621959300000|2021-05-25 16:15:00|15666.1|15662.1|15672.3|15668.3|15672.3|15668.3|15666.1|15662.1|3321
1621959600000|2021-05-25 16:20:00|15670.8|15666.8|15672.3|15668.3|15675.4|15671.4|15670.8|15666.8|813
1621959900000|2021-05-25 16:25:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|899
1621960200000|2021-05-25 16:30:00|||||||||918
1621960500000|2021-05-25 16:35:00|15666.1|15662.1|15670.8|15666.8|15672.3|15668.3|15666.1|15662.1|1101
1621960800000|2021-05-25 16:40:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|1142
1621961100000|2021-05-25 16:45:00|15669.2|15665.2|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|2771
1621961400000|2021-05-25 16:50:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|1171
1621961700000|2021-05-25 16:55:00|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|536
1621962000000|2021-05-25 17:00:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|1129
1621962300000|2021-05-25 17:05:00|15680.1|15676.1|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|682
1621962600000|2021-05-25 17:10:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|751
1621962900000|2021-05-25 17:15:00|15675.4|15671.4|15681.7|15677.7|15681.7|15677.7|15675.4|15671.4|634
1621963200000|2021-05-25 17:20:00|15678.6|15674.6|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|1010
1621963500000|2021-05-25 17:25:00|15687.9|15683.9|15686.4|15682.4|15687.9|15683.9|15684.8|15680.8|2977
1621963800000|2021-05-25 17:30:00|15684.8|15680.8|15691.1|15687.1|15691.1|15687.1|15684.8|15680.8|3282
1621964100000|2021-05-25 17:35:00|||||||||1122
1621964400000|2021-05-25 17:40:00|||||||||749
1621964700000|2021-05-25 17:45:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|629
1621965000000|2021-05-25 17:50:00|15691.1|15687.1|15694.2|15690.2|15697.3|15693.3|15691.1|15687.1|444
1621965300000|2021-05-25 17:55:00|15695.8|15691.8|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|1476
1621965600000|2021-05-25 18:00:00|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15691.1|15687.1|528
1621965900000|2021-05-25 18:05:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|1183
1621966200000|2021-05-25 18:10:00|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|687
1621966500000|2021-05-25 18:15:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|8442
1621966800000|2021-05-25 18:20:00|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|1782
1621967100000|2021-05-25 18:25:00|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|939
1621967400000|2021-05-25 18:30:00|15698.9|15694.9|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|6146
1621967700000|2021-05-25 18:35:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15698.9|15694.9|1603
1621968000000|2021-05-25 18:40:00|15697.3|15693.3|15703.6|15699.6|15703.6|15699.6|15697.3|15693.3|3613
1621968300000|2021-05-25 18:45:00|15702|15698|15703.6|15699.6|15706.7|15702.7|15702|15698|7290
1621968600000|2021-05-25 18:50:00|15705.1|15701.1|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|4578
1621968900000|2021-05-25 18:55:00|15702|15698|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|4016
1621969200000|2021-05-25 19:00:00|15700.4|15696.4|15706.7|15702.7|15706.7|15702.7|15700.4|15696.4|851
1621969500000|2021-05-25 19:05:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|2150
1621969800000|2021-05-25 19:10:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|3471
1621970100000|2021-05-25 19:15:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|2446
1621970400000|2021-05-25 19:20:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|9327
1621970700000|2021-05-25 19:25:00|||||||||10062
1621971000000|2021-05-25 19:30:00|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|2696
1621971300000|2021-05-25 19:35:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|859
1621971600000|2021-05-25 19:40:00|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|5870
1621971900000|2021-05-25 19:45:00|15709.8|15705.8|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|6876
1621972200000|2021-05-25 19:50:00|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|826
1621972500000|2021-05-25 19:55:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15709.8|15705.8|3938
1621972800000|2021-05-25 20:00:00|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|9030
1621973100000|2021-05-25 20:05:00|||||||||132
1621973400000|2021-05-25 20:10:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|2917
1621973700000|2021-05-25 20:15:00|15717.6|15713.6|15719.2|15715.2|15719.2|15715.2|15717.6|15713.6|3803
1621974000000|2021-05-25 20:20:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|1711
1621974300000|2021-05-25 20:25:00|||||||||1150
1621974600000|2021-05-25 20:30:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|634
1621974900000|2021-05-25 20:35:00|15709.8|15705.8|15708.3|15704.3|15709.8|15705.8|15706.7|15702.7|5865
1621975200000|2021-05-25 20:40:00|15709.8|15705.8|15709.8|15705.8|15712.9|15708.9|15706.7|15702.7|506
1621975500000|2021-05-25 20:45:00|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|5723
1621975800000|2021-05-25 20:50:00|15709.8|15705.8|15706.7|15702.7|15712.9|15708.9|15703.6|15699.6|2393
1621976100000|2021-05-25 20:55:00|15705.1|15701.1|15712.9|15708.9|15712.9|15708.9|15705.1|15701.1|546
1621980000000|2021-05-25 22:00:00|15709.8|15705.8|15709.8|15705.8|15712.9|15708.9|15703.6|15699.6|84
1621980300000|2021-05-25 22:05:00|15708.3|15704.3|15703.6|15699.6|15708.3|15704.3|15703.6|15699.6|31
1621980600000|2021-05-25 22:10:00|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|34
1621980900000|2021-05-25 22:15:00|||||||||45
1621981200000|2021-05-25 22:20:00|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|12
1621981500000|2021-05-25 22:25:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|37
1621981800000|2021-05-25 22:30:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|12
1621982100000|2021-05-25 22:35:00|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|28
1621982400000|2021-05-25 22:40:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|59
1621982700000|2021-05-25 22:45:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|13
1621983000000|2021-05-25 22:50:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|33
1621983300000|2021-05-25 22:55:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15700.4|15696.4|27
1621983600000|2021-05-25 23:00:00|15703.6|15699.6|15709.8|15705.8|15709.8|15705.8|15703.6|15699.6|40
1621983900000|2021-05-25 23:05:00|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|46
1621984200000|2021-05-25 23:10:00|||||||||6
1621984500000|2021-05-25 23:15:00|||||||||2
1621984800000|2021-05-25 23:20:00|||||||||4
1621985100000|2021-05-25 23:25:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|2
1621985400000|2021-05-25 23:30:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|35
1621985700000|2021-05-25 23:35:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|67
1621986000000|2021-05-25 23:40:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|14
1621986300000|2021-05-25 23:45:00|15709.8|15705.8|15709.8|15705.8|15712.9|15708.9|15706.7|15702.7|42
1621986600000|2021-05-25 23:50:00|15708.3|15704.3|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|22
1621986900000|2021-05-25 23:55:00|||||||||70
1621987200000|2021-05-26 00:00:00|15705.1|15701.1|15703.6|15699.6|15706.7|15702.7|15700.4|15696.4|43
1621987500000|2021-05-26 00:05:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|101
1621987800000|2021-05-26 00:10:00|15702|15698|15702|15698|15703.6|15699.6|15700.4|15696.4|120
1621988100000|2021-05-26 00:15:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|22
1621988400000|2021-05-26 00:20:00|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|55
1621988700000|2021-05-26 00:25:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|41
1621989000000|2021-05-26 00:30:00|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|8
1621989300000|2021-05-26 00:35:00|15702|15698|15703.6|15699.6|15703.6|15699.6|15702|15698|16
1621989600000|2021-05-26 00:40:00|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|12
1621989900000|2021-05-26 00:45:00|15702|15698|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|20
1621990200000|2021-05-26 00:50:00|15702|15698|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|102
1621990500000|2021-05-26 00:55:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|103
1621990800000|2021-05-26 01:00:00|15698.9|15694.9|15703.6|15699.6|15703.6|15699.6|15698.9|15694.9|424
1621991100000|2021-05-26 01:05:00|15705.1|15701.1|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|47
1621991400000|2021-05-26 01:10:00|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|29
1621991700000|2021-05-26 01:15:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|2
1621992000000|2021-05-26 01:20:00|15697.3|15693.3|15697.3|15693.3|15698.9|15694.9|15697.3|15693.3|38
1621992300000|2021-05-26 01:25:00|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|181
1621992600000|2021-05-26 01:30:00|15698.9|15694.9|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|27
1621992900000|2021-05-26 01:35:00|15694.2|15690.2|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|22
1621993200000|2021-05-26 01:40:00|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15692.6|15688.6|49
1621993500000|2021-05-26 01:45:00|||||||||2
1621993800000|2021-05-26 01:50:00|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|665
1621994100000|2021-05-26 01:55:00|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|47
1621994400000|2021-05-26 02:00:00|||||||||25
1621994700000|2021-05-26 02:05:00|15692.6|15688.6|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|38
1621995000000|2021-05-26 02:10:00|15687.9|15683.9|15689.5|15685.5|15691.1|15687.1|15687.9|15683.9|177
1621995300000|2021-05-26 02:15:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|60
1621995600000|2021-05-26 02:20:00|15687.9|15683.9|15681.7|15677.7|15687.9|15683.9|15681.7|15677.7|126
1621995900000|2021-05-26 02:25:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|168
1621996200000|2021-05-26 02:30:00|||||||||20
1621996500000|2021-05-26 02:35:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|104
1621996800000|2021-05-26 02:40:00|15686.4|15682.4|15681.7|15677.7|15686.4|15682.4|15681.7|15677.7|71
1621997100000|2021-05-26 02:45:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|72
1621997400000|2021-05-26 02:50:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|105
1621997700000|2021-05-26 02:55:00|15686.4|15682.4|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|27
1621998000000|2021-05-26 03:00:00|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|41
1621998300000|2021-05-26 03:05:00|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|751
1621998600000|2021-05-26 03:10:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|140
1621998900000|2021-05-26 03:15:00|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|203
1621999200000|2021-05-26 03:20:00|15681.7|15677.7|15683.3|15679.3|15684.8|15680.8|15681.7|15677.7|39
1621999500000|2021-05-26 03:25:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|25
1621999800000|2021-05-26 03:30:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|50
1622000100000|2021-05-26 03:35:00|||||||||15
1622000400000|2021-05-26 03:40:00|||||||||12
1622000700000|2021-05-26 03:45:00|||||||||3
1622001000000|2021-05-26 03:50:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|30
1622001300000|2021-05-26 03:55:00|15686.4|15682.4|15689.5|15685.5|15689.5|15685.5|15686.4|15682.4|55
1622001600000|2021-05-26 04:00:00|15691.1|15687.1|15689.5|15685.5|15691.1|15687.1|15687.9|15683.9|23
1622001900000|2021-05-26 04:05:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|46
1622002200000|2021-05-26 04:10:00|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15687.9|15683.9|8
1622002500000|2021-05-26 04:15:00|15687.9|15683.9|15686.4|15682.4|15687.9|15683.9|15684.8|15680.8|102
1622002800000|2021-05-26 04:20:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|90
1622003100000|2021-05-26 04:25:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|54
1622003400000|2021-05-26 04:30:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|638
1622003700000|2021-05-26 04:35:00|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|22
1622004000000|2021-05-26 04:40:00|||||||||10
1622004300000|2021-05-26 04:45:00|||||||||40
1622004600000|2021-05-26 04:50:00|||||||||140
1622004900000|2021-05-26 04:55:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|145
1622005200000|2021-05-26 05:00:00|||||||||501
1622005500000|2021-05-26 05:05:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|42
1622005800000|2021-05-26 05:10:00|15681.7|15677.7|15683.3|15679.3|15684.8|15680.8|15681.7|15677.7|51
1622006100000|2021-05-26 05:15:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|11
1622006400000|2021-05-26 05:20:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|13
1622006700000|2021-05-26 05:25:00|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|28
1622007000000|2021-05-26 05:30:00|||||||||275
1622007300000|2021-05-26 05:35:00|15686.4|15682.4|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|22
1622007600000|2021-05-26 05:40:00|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15681.7|15677.7|79
1622007900000|2021-05-26 05:45:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|66
1622008200000|2021-05-26 05:50:00|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|87
1622008500000|2021-05-26 05:55:00|15680.1|15676.1|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|108
1622008800000|2021-05-26 06:00:00|15675.4|15671.4|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|250
1622009100000|2021-05-26 06:05:00|15681.7|15677.7|15684.8|15680.8|15691.1|15687.1|15681.7|15677.7|166
1622009400000|2021-05-26 06:10:00|15687.9|15683.9|15681.7|15677.7|15687.9|15683.9|15681.7|15677.7|287
1622009700000|2021-05-26 06:15:00|15683.3|15679.3|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|639
1622010000000|2021-05-26 06:20:00|15686.4|15682.4|15691.1|15687.1|15691.1|15687.1|15684.8|15680.8|247
1622010300000|2021-05-26 06:25:00|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|97
1622010600000|2021-05-26 06:30:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|70
1622010900000|2021-05-26 06:35:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|113
1622011200000|2021-05-26 06:40:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|114
1622011500000|2021-05-26 06:45:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|234
1622011800000|2021-05-26 06:50:00|15687.9|15683.9|15686.4|15682.4|15687.9|15683.9|15684.8|15680.8|215
1622012100000|2021-05-26 06:55:00|15687.9|15683.9|15681.7|15677.7|15687.9|15683.9|15678.6|15674.6|152
1622012400000|2021-05-26 07:00:00|15678.6|15674.6|15684.8|15680.8|15687.9|15683.9|15678.6|15674.6|427
1622012700000|2021-05-26 07:05:00|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15684.8|15680.8|319
1622013000000|2021-05-26 07:10:00|15692.6|15688.6|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|532
1622013300000|2021-05-26 07:15:00|15694.2|15690.2|15694.2|15690.2|15697.3|15693.3|15687.9|15683.9|293
1622013600000|2021-05-26 07:20:00|15695.8|15691.8|15687.9|15683.9|15695.8|15691.8|15684.8|15680.8|221
1622013900000|2021-05-26 07:25:00|15684.8|15680.8|15683.3|15679.3|15687.9|15683.9|15678.6|15674.6|502
1622014200000|2021-05-26 07:30:00|15681.7|15677.7|15691.1|15687.1|15694.2|15690.2|15681.7|15677.7|146
1622014500000|2021-05-26 07:35:00|15692.6|15688.6|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|265
1622014800000|2021-05-26 07:40:00|15687.9|15683.9|15694.2|15690.2|15697.3|15693.3|15687.9|15683.9|228
1622015100000|2021-05-26 07:45:00|15691.1|15687.1|15695.8|15691.8|15697.3|15693.3|15691.1|15687.1|360
1622015400000|2021-05-26 07:50:00|15694.2|15690.2|15700.4|15696.4|15700.4|15696.4|15694.2|15690.2|414
1622015700000|2021-05-26 07:55:00|15698.9|15694.9|15703.6|15699.6|15703.6|15699.6|15697.3|15693.3|477
1622016000000|2021-05-26 08:00:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|116
1622016300000|2021-05-26 08:05:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|898
1622016600000|2021-05-26 08:10:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|666
1622016900000|2021-05-26 08:15:00|15708.3|15704.3|15703.6|15699.6|15709.8|15705.8|15703.6|15699.6|8876
1622017200000|2021-05-26 08:20:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|610
1622017500000|2021-05-26 08:25:00|15708.3|15704.3|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|81
1622017800000|2021-05-26 08:30:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|414
1622018100000|2021-05-26 08:35:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|203
1622018400000|2021-05-26 08:40:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15700.4|15696.4|399
1622018700000|2021-05-26 08:45:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15702|15698|183
1622019000000|2021-05-26 08:50:00|||||||||317
1622019300000|2021-05-26 08:55:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|183
1622019600000|2021-05-26 09:00:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|991
1622019900000|2021-05-26 09:05:00|15694.2|15690.2|15694.2|15690.2|15697.3|15693.3|15691.1|15687.1|93
1622020200000|2021-05-26 09:10:00|||||||||438
1622020500000|2021-05-26 09:15:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|271
1622020800000|2021-05-26 09:20:00|15694.2|15690.2|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|457
1622021100000|2021-05-26 09:25:00|15695.8|15691.8|15687.9|15683.9|15695.8|15691.8|15684.8|15680.8|769
1622021400000|2021-05-26 09:30:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|458
1622021700000|2021-05-26 09:35:00|15686.4|15682.4|15694.2|15690.2|15694.2|15690.2|15684.8|15680.8|528
1622022000000|2021-05-26 09:40:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|406
1622022300000|2021-05-26 09:45:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|406
1622022600000|2021-05-26 09:50:00|15694.2|15690.2|15700.4|15696.4|15700.4|15696.4|15694.2|15690.2|354
1622022900000|2021-05-26 09:55:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|239
1622023200000|2021-05-26 10:00:00|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15705.1|15701.1|435
1622023500000|2021-05-26 10:05:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|4642
1622023800000|2021-05-26 10:10:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|210
1622024100000|2021-05-26 10:15:00|15712.9|15708.9|15706.7|15702.7|15712.9|15708.9|15706.7|15702.7|179
1622024400000|2021-05-26 10:20:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|592
1622024700000|2021-05-26 10:25:00|15709.8|15705.8|15709.8|15705.8|15712.9|15708.9|15706.7|15702.7|3819
1622025000000|2021-05-26 10:30:00|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15708.3|15704.3|293
1622025300000|2021-05-26 10:35:00|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15708.3|15704.3|391
1622025600000|2021-05-26 10:40:00|15708.3|15704.3|15709.8|15705.8|15712.9|15708.9|15708.3|15704.3|285
1622025900000|2021-05-26 10:45:00|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|169
1622026200000|2021-05-26 10:50:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|268
1622026500000|2021-05-26 10:55:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|391
1622026800000|2021-05-26 11:00:00|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|1036
1622027100000|2021-05-26 11:05:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|2758
1622027400000|2021-05-26 11:10:00|15709.8|15705.8|15708.3|15704.3|15712.9|15708.9|15706.7|15702.7|371
1622027700000|2021-05-26 11:15:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|496
1622028000000|2021-05-26 11:20:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|284
1622028300000|2021-05-26 11:25:00|15706.7|15702.7|15709.8|15705.8|15712.9|15708.9|15706.7|15702.7|2694
1622028600000|2021-05-26 11:30:00|15708.3|15704.3|15712.9|15708.9|15712.9|15708.9|15706.7|15702.7|792
1622028900000|2021-05-26 11:35:00|15716.1|15712.1|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|8231
1622029200000|2021-05-26 11:40:00|15717.6|15713.6|15709.8|15705.8|15717.6|15713.6|15709.8|15705.8|447
1622029500000|2021-05-26 11:45:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|1260
1622029800000|2021-05-26 11:50:00|15711.4|15707.4|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|4939
1622030100000|2021-05-26 11:55:00|15711.4|15707.4|15716.1|15712.1|15716.1|15712.1|15709.8|15705.8|5269
1622030400000|2021-05-26 12:00:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|2445
1622030700000|2021-05-26 12:05:00|15712.9|15708.9|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|187
1622031000000|2021-05-26 12:10:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|1789
1622031300000|2021-05-26 12:15:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|1614
1622031600000|2021-05-26 12:20:00|15716.1|15712.1|15722.3|15718.3|15722.3|15718.3|15712.9|15708.9|4671
1622031900000|2021-05-26 12:25:00|15725.4|15721.4|15722.3|15718.3|15728.6|15724.6|15722.3|15718.3|3329
1622032200000|2021-05-26 12:30:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|2480
1622032500000|2021-05-26 12:35:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|1313
1622032800000|2021-05-26 12:40:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|5573
1622033100000|2021-05-26 12:45:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15700.4|15696.4|2066
1622033400000|2021-05-26 12:50:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|2789
1622033700000|2021-05-26 12:55:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15703.6|15699.6|3156
1622034000000|2021-05-26 13:00:00|15709.8|15705.8|15703.6|15699.6|15709.8|15705.8|15703.6|15699.6|599
1622034300000|2021-05-26 13:05:00|15700.4|15696.4|15697.3|15693.3|15703.6|15699.6|15697.3|15693.3|2759
1622034600000|2021-05-26 13:10:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15697.3|15693.3|931
1622034900000|2021-05-26 13:15:00|15700.4|15696.4|15712.9|15708.9|15716.1|15712.1|15700.4|15696.4|1365
1622035200000|2021-05-26 13:20:00|15714.5|15710.5|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|7035
1622035500000|2021-05-26 13:25:00|15722.3|15718.3|15716.1|15712.1|15722.3|15718.3|15712.9|15708.9|638
1622035800000|2021-05-26 13:30:00|15712.9|15708.9|15722.3|15718.3|15722.3|15718.3|15709.8|15705.8|1605
1622036100000|2021-05-26 13:35:00|15720.8|15716.8|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|1640
1622036400000|2021-05-26 13:40:00|15717.6|15713.6|15725.4|15721.4|15728.6|15724.6|15716.1|15712.1|1718
1622036700000|2021-05-26 13:45:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|1927
1622037000000|2021-05-26 13:50:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|1896
1622037300000|2021-05-26 13:55:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15723.9|15719.9|14950
1622037600000|2021-05-26 14:00:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|1005
1622037900000|2021-05-26 14:05:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15728.6|15724.6|2983
1622038200000|2021-05-26 14:10:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15728.6|15724.6|6207
1622038500000|2021-05-26 14:15:00|15730.1|15726.1|15734.8|15730.8|15734.8|15730.8|15728.6|15724.6|4422
1622038800000|2021-05-26 14:20:00|15731.7|15727.7|15734.8|15730.8|15737.9|15733.9|15731.7|15727.7|3050
1622039100000|2021-05-26 14:25:00|15737.9|15733.9|15731.7|15727.7|15737.9|15733.9|15728.6|15724.6|1305
1622039400000|2021-05-26 14:30:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|21004
1622039700000|2021-05-26 14:35:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|3317
1622040000000|2021-05-26 14:40:00|15722.3|15718.3|15728.6|15724.6|15731.7|15727.7|15722.3|15718.3|2545
1622040300000|2021-05-26 14:45:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|6112
1622040600000|2021-05-26 14:50:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|19333
1622040900000|2021-05-26 14:55:00|15731.7|15727.7|15722.3|15718.3|15731.7|15727.7|15722.3|15718.3|2248
1622041200000|2021-05-26 15:00:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|1336
1622041500000|2021-05-26 15:05:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|2603
1622041800000|2021-05-26 15:10:00|15719.2|15715.2|15725.4|15721.4|15725.4|15721.4|15719.2|15715.2|1321
1622042100000|2021-05-26 15:15:00|15727|15723|15728.6|15724.6|15731.7|15727.7|15727|15723|1914
1622042400000|2021-05-26 15:20:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|6020
1622042700000|2021-05-26 15:25:00|15728.6|15724.6|15719.2|15715.2|15728.6|15724.6|15719.2|15715.2|1397
1622043000000|2021-05-26 15:30:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|983
1622043300000|2021-05-26 15:35:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|1474
1622043600000|2021-05-26 15:40:00|15716.1|15712.1|15720.8|15716.8|15722.3|15718.3|15716.1|15712.1|1093
1622043900000|2021-05-26 15:45:00|15719.2|15715.2|15716.1|15712.1|15722.3|15718.3|15716.1|15712.1|870
1622044200000|2021-05-26 15:50:00|15719.2|15715.2|15712.9|15708.9|15719.2|15715.2|15712.9|15708.9|1878
1622044500000|2021-05-26 15:55:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|1137
1622044800000|2021-05-26 16:00:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|816
1622045100000|2021-05-26 16:05:00|15716.1|15712.1|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|1569
1622045400000|2021-05-26 16:10:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|1783
1622045700000|2021-05-26 16:15:00|15723.9|15719.9|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|5369
1622046000000|2021-05-26 16:20:00|15719.2|15715.2|15656.7|15652.7|15719.2|15715.2|15656.7|15652.7|44488
1622046300000|2021-05-26 16:25:00|15661.4|15657.4|15731.7|15727.7|15731.7|15727.7|15630.1|15626.1|64213
1622046600000|2021-05-26 16:30:00|15728.6|15724.6|15728.6|15724.6|15730.1|15726.1|15725.4|15721.4|12035
1622046900000|2021-05-26 16:35:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|15105
1622047200000|2021-05-26 16:40:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|18292
1622047500000|2021-05-26 16:45:00|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|4008
1622047800000|2021-05-26 16:50:00|||||||||2378
1622048100000|2021-05-26 16:55:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|3447
1622048400000|2021-05-26 17:00:00|15717.6|15713.6|15716.1|15712.1|15725.4|15721.4|15716.1|15712.1|837
1622048700000|2021-05-26 17:05:00|15719.2|15715.2|15709.8|15705.8|15719.2|15715.2|15709.8|15705.8|1848
1622049000000|2021-05-26 17:10:00|15712.9|15708.9|15703.6|15699.6|15712.9|15708.9|15700.4|15696.4|7688
1622049300000|2021-05-26 17:15:00|15700.4|15696.4|15691.1|15687.1|15703.6|15699.6|15691.1|15687.1|4727
1622049600000|2021-05-26 17:20:00|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|3515
1622049900000|2021-05-26 17:25:00|15687.9|15683.9|15697.3|15693.3|15697.3|15693.3|15687.9|15683.9|2626
1622050200000|2021-05-26 17:30:00|15695.8|15691.8|15681.7|15677.7|15697.3|15693.3|15678.6|15674.6|2222
1622050500000|2021-05-26 17:35:00|15683.3|15679.3|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|1112
1622050800000|2021-05-26 17:40:00|15678.6|15674.6|15675.4|15671.4|15681.7|15677.7|15675.4|15671.4|3456
1622051100000|2021-05-26 17:45:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15672.3|15668.3|1549
1622051400000|2021-05-26 17:50:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|559
1622051700000|2021-05-26 17:55:00|15683.3|15679.3|15681.7|15677.7|15687.9|15683.9|15681.7|15677.7|12666
1622052000000|2021-05-26 18:00:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|2667
1622052300000|2021-05-26 18:05:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|7327
1622052600000|2021-05-26 18:10:00|15684.8|15680.8|15675.4|15671.4|15684.8|15680.8|15675.4|15671.4|622
1622052900000|2021-05-26 18:15:00|15677|15673|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|1321
1622053200000|2021-05-26 18:20:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|2681
1622053500000|2021-05-26 18:25:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|3087
1622053800000|2021-05-26 18:30:00|15684.8|15680.8|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|3285
1622054100000|2021-05-26 18:35:00|15684.8|15680.8|15678.6|15674.6|15686.4|15682.4|15678.6|15674.6|1014
1622054400000|2021-05-26 18:40:00|15680.1|15676.1|15694.2|15690.2|15694.2|15690.2|15680.1|15676.1|2676
1622054700000|2021-05-26 18:45:00|15692.6|15688.6|15694.2|15690.2|15697.3|15693.3|15687.9|15683.9|1565
1622055000000|2021-05-26 18:50:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|1508
1622055300000|2021-05-26 18:55:00|15694.2|15690.2|15694.2|15690.2|15697.3|15693.3|15691.1|15687.1|1629
1622055600000|2021-05-26 19:00:00|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15687.9|15683.9|1465
1622055900000|2021-05-26 19:05:00|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|5339
1622056200000|2021-05-26 19:10:00|15691.1|15687.1|15687.9|15683.9|15694.2|15690.2|15687.9|15683.9|2294
1622056500000|2021-05-26 19:15:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15683.3|15679.3|476
1622056800000|2021-05-26 19:20:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|1623
1622057100000|2021-05-26 19:25:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|1821
1622057400000|2021-05-26 19:30:00|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|267
1622057700000|2021-05-26 19:35:00|15684.8|15680.8|15683.3|15679.3|15687.9|15683.9|15681.7|15677.7|515
1622058000000|2021-05-26 19:40:00|15684.8|15680.8|15678.6|15674.6|15684.8|15680.8|15675.4|15671.4|284
1622058300000|2021-05-26 19:45:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|1583
1622058600000|2021-05-26 19:50:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|1479
1622058900000|2021-05-26 19:55:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|1253
1622059200000|2021-05-26 20:00:00|15687.9|15683.9|15681.7|15677.7|15687.9|15683.9|15681.7|15677.7|646
1622059500000|2021-05-26 20:05:00|15683.3|15679.3|15678.6|15674.6|15684.8|15680.8|15678.6|15674.6|867
1622059800000|2021-05-26 20:10:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15680.1|15676.1|387
1622060100000|2021-05-26 20:15:00|||||||||1259
1622060400000|2021-05-26 20:20:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|234
1622060700000|2021-05-26 20:25:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|446
1622061000000|2021-05-26 20:30:00|||||||||139
1622061300000|2021-05-26 20:35:00|||||||||284
1622061600000|2021-05-26 20:40:00|15678.6|15674.6|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|911
1622061900000|2021-05-26 20:45:00|15678.6|15674.6|15684.8|15680.8|15687.9|15683.9|15678.6|15674.6|399
1622062200000|2021-05-26 20:50:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|281
1622062500000|2021-05-26 20:55:00|15681.7|15677.7|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|991
1622066400000|2021-05-26 22:00:00|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|251
1622066700000|2021-05-26 22:05:00|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|36
1622067000000|2021-05-26 22:10:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15
1622067300000|2021-05-26 22:15:00|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|66
1622067600000|2021-05-26 22:20:00|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|51
1622067900000|2021-05-26 22:25:00|15681.7|15677.7|15683.3|15679.3|15684.8|15680.8|15681.7|15677.7|64
1622068200000|2021-05-26 22:30:00|15681.7|15677.7|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|61
1622068500000|2021-05-26 22:35:00|||||||||47
1622068800000|2021-05-26 22:40:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|45
1622069100000|2021-05-26 22:45:00|||||||||35
1622069400000|2021-05-26 22:50:00|||||||||36
1622069700000|2021-05-26 22:55:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|38
1622070000000|2021-05-26 23:00:00|||||||||21
1622070300000|2021-05-26 23:05:00|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|62
1622070600000|2021-05-26 23:10:00|15687.9|15683.9|15689.5|15685.5|15691.1|15687.1|15687.9|15683.9|30
1622070900000|2021-05-26 23:15:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|9
1622071200000|2021-05-26 23:20:00|||||||||19
1622071500000|2021-05-26 23:25:00|||||||||47
1622071800000|2021-05-26 23:30:00|15692.6|15688.6|15684.8|15680.8|15692.6|15688.6|15684.8|15680.8|105
1622072100000|2021-05-26 23:35:00|||||||||1
1622072400000|2021-05-26 23:40:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15
1622072700000|2021-05-26 23:45:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|140
1622073000000|2021-05-26 23:50:00|||||||||45
1622073300000|2021-05-26 23:55:00|15684.8|15680.8|15683.3|15679.3|15687.9|15683.9|15683.3|15679.3|93
1622073600000|2021-05-27 00:00:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|72
1622073900000|2021-05-27 00:05:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|98
1622074200000|2021-05-27 00:10:00|||||||||18
1622074500000|2021-05-27 00:15:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|46
1622074800000|2021-05-27 00:20:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|193
1622075100000|2021-05-27 00:25:00|||||||||24
1622075400000|2021-05-27 00:30:00|||||||||6
1622075700000|2021-05-27 00:35:00|||||||||25
1622076000000|2021-05-27 00:40:00|||||||||43
1622076300000|2021-05-27 00:45:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|65
1622076600000|2021-05-27 00:50:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15686.4|15682.4|50
1622076900000|2021-05-27 00:55:00|15686.4|15682.4|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|51
1622077200000|2021-05-27 01:00:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|12
1622077500000|2021-05-27 01:05:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|99
1622077800000|2021-05-27 01:10:00|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|175
1622078100000|2021-05-27 01:15:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15687.9|15683.9|32
1622078400000|2021-05-27 01:20:00|||||||||10
1622078700000|2021-05-27 01:25:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|97
1622079000000|2021-05-27 01:30:00|||||||||9
1622079300000|2021-05-27 01:35:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|36
1622079600000|2021-05-27 01:40:00|||||||||4
1622079900000|2021-05-27 01:45:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|131
1622080200000|2021-05-27 01:50:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15680.1|15676.1|87
1622080500000|2021-05-27 01:55:00|15680.1|15676.1|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|211
1622080800000|2021-05-27 02:00:00|||||||||16
1622081100000|2021-05-27 02:05:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|14
1622081400000|2021-05-27 02:10:00|15678.6|15674.6|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|103
1622081700000|2021-05-27 02:15:00|||||||||72
1622082000000|2021-05-27 02:20:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|89
1622082300000|2021-05-27 02:25:00|||||||||1
1622082600000|2021-05-27 02:30:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|152
1622082900000|2021-05-27 02:35:00|||||||||11
1622083200000|2021-05-27 02:40:00|||||||||43
1622083500000|2021-05-27 02:45:00|||||||||3
1622083800000|2021-05-27 02:50:00|||||||||2
1622084100000|2021-05-27 02:55:00|||||||||2
1622084400000|2021-05-27 03:00:00|||||||||35
1622084700000|2021-05-27 03:05:00|||||||||139
1622085000000|2021-05-27 03:10:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|43
1622085300000|2021-05-27 03:15:00|||||||||56
1622085600000|2021-05-27 03:20:00|||||||||6
1622085900000|2021-05-27 03:25:00|||||||||35
1622086200000|2021-05-27 03:30:00|15680.1|15676.1|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|156
1622086500000|2021-05-27 03:35:00|||||||||8
1622086800000|2021-05-27 03:40:00|||||||||14
1622087100000|2021-05-27 03:45:00|||||||||140
1622087400000|2021-05-27 03:50:00|||||||||7
1622087700000|2021-05-27 03:55:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|26
1622088000000|2021-05-27 04:00:00|||||||||3
1622088300000|2021-05-27 04:05:00|||||||||81
1622088600000|2021-05-27 04:10:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|42
1622088900000|2021-05-27 04:15:00|||||||||1
1622089200000|2021-05-27 04:20:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|55
1622089500000|2021-05-27 04:25:00|15680.1|15676.1|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|52
1622089800000|2021-05-27 04:30:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|43
1622090100000|2021-05-27 04:35:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|7
1622090400000|2021-05-27 04:40:00|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15680.1|15676.1|13
1622090700000|2021-05-27 04:45:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|21
1622091000000|2021-05-27 04:50:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|11
1622091600000|2021-05-27 05:00:00|||||||||91
1622091900000|2021-05-27 05:05:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|69
1622092200000|2021-05-27 05:10:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|7
1622092500000|2021-05-27 05:15:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|60
1622092800000|2021-05-27 05:20:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|96
1622093100000|2021-05-27 05:25:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|122
1622093400000|2021-05-27 05:30:00|15686.4|15682.4|15691.1|15687.1|15691.1|15687.1|15684.8|15680.8|97
1622093700000|2021-05-27 05:35:00|||||||||120
1622094000000|2021-05-27 05:40:00|15687.9|15683.9|15694.2|15690.2|15694.2|15690.2|15687.9|15683.9|14
1622094300000|2021-05-27 05:45:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|47
1622094600000|2021-05-27 05:50:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|113
1622094900000|2021-05-27 05:55:00|||||||||7
1622095200000|2021-05-27 06:00:00|15694.2|15690.2|15691.1|15687.1|15700.4|15696.4|15691.1|15687.1|220
1622095500000|2021-05-27 06:05:00|15694.2|15690.2|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|348
1622095800000|2021-05-27 06:10:00|15687.9|15683.9|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|70
1622096100000|2021-05-27 06:15:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15691.1|15687.1|82
1622096400000|2021-05-27 06:20:00|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15689.5|15685.5|194
1622096700000|2021-05-27 06:25:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|117
1622097000000|2021-05-27 06:30:00|||||||||39
1622097300000|2021-05-27 06:35:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|125
1622097600000|2021-05-27 06:40:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|344
1622097900000|2021-05-27 06:45:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15697.3|15693.3|73
1622098200000|2021-05-27 06:50:00|15700.4|15696.4|15694.2|15690.2|15700.4|15696.4|15694.2|15690.2|87
1622098500000|2021-05-27 06:55:00|15695.8|15691.8|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|55
1622098800000|2021-05-27 07:00:00|15687.9|15683.9|15684.8|15680.8|15691.1|15687.1|15684.8|15680.8|236
1622099100000|2021-05-27 07:05:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|530
1622099400000|2021-05-27 07:10:00|15678.6|15674.6|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|440
1622099700000|2021-05-27 07:15:00|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|131
1622100000000|2021-05-27 07:20:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|312
1622100300000|2021-05-27 07:25:00|15670.8|15666.8|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|152
1622100600000|2021-05-27 07:30:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|764
1622100900000|2021-05-27 07:35:00|15659.8|15655.8|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|109
1622101200000|2021-05-27 07:40:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|398
1622101500000|2021-05-27 07:45:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|235
1622101800000|2021-05-27 07:50:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|645
1622102100000|2021-05-27 07:55:00|15666.1|15662.1|15662.9|15658.9|15669.2|15665.2|15662.9|15658.9|443
1622102400000|2021-05-27 08:00:00|15666.1|15662.1|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|627
1622102700000|2021-05-27 08:05:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|341
1622103000000|2021-05-27 08:10:00|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|581
1622103300000|2021-05-27 08:15:00|15672.3|15668.3|15669.2|15665.2|15675.4|15671.4|15669.2|15665.2|206
1622103600000|2021-05-27 08:20:00|15666.1|15662.1|15673.9|15669.9|15675.4|15671.4|15666.1|15662.1|387
1622103900000|2021-05-27 08:25:00|15672.3|15668.3|15666.1|15662.1|15675.4|15671.4|15666.1|15662.1|271
1622104200000|2021-05-27 08:30:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|545
1622104500000|2021-05-27 08:35:00|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|373
1622104800000|2021-05-27 08:40:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|187
1622105100000|2021-05-27 08:45:00|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15664.5|15660.5|274
1622105400000|2021-05-27 08:50:00|15669.2|15665.2|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|1047
1622105700000|2021-05-27 08:55:00|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|374
1622106000000|2021-05-27 09:00:00|15672.3|15668.3|15669.2|15665.2|15675.4|15671.4|15666.1|15662.1|464
1622106300000|2021-05-27 09:05:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|235
1622106600000|2021-05-27 09:10:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|130
1622106900000|2021-05-27 09:15:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|412
1622107200000|2021-05-27 09:20:00|15670.8|15666.8|15672.3|15668.3|15675.4|15671.4|15670.8|15666.8|869
1622107500000|2021-05-27 09:25:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|1185
1622107800000|2021-05-27 09:30:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|574
1622108100000|2021-05-27 09:35:00|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|2884
1622108400000|2021-05-27 09:40:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|298
1622108700000|2021-05-27 09:45:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|371
1622109000000|2021-05-27 09:50:00|15673.9|15669.9|15678.6|15674.6|15678.6|15674.6|15672.3|15668.3|476
1622109300000|2021-05-27 09:55:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|713
1622109600000|2021-05-27 10:00:00|15681.7|15677.7|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|191
1622109900000|2021-05-27 10:05:00|15675.4|15671.4|15678.6|15674.6|15678.6|15674.6|15675.4|15671.4|553
1622110200000|2021-05-27 10:10:00|15680.1|15676.1|15678.6|15674.6|15681.7|15677.7|15678.6|15674.6|109
1622110500000|2021-05-27 10:15:00|15680.1|15676.1|15678.6|15674.6|15681.7|15677.7|15672.3|15668.3|366
1622110800000|2021-05-27 10:20:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|209
1622111100000|2021-05-27 10:25:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|91
1622111400000|2021-05-27 10:30:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|524
1622111700000|2021-05-27 10:35:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|326
1622112000000|2021-05-27 10:40:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|71
1622112300000|2021-05-27 10:45:00|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|164
1622112600000|2021-05-27 10:50:00|15664.5|15660.5|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|371
1622112900000|2021-05-27 10:55:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|124
1622113200000|2021-05-27 11:00:00|15662.9|15658.9|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|330
1622113500000|2021-05-27 11:05:00|15662.9|15658.9|15659.8|15655.8|15666.1|15662.1|15656.7|15652.7|1086
1622113800000|2021-05-27 11:10:00|15658.3|15654.3|15656.7|15652.7|15662.9|15658.9|15656.7|15652.7|1021
1622114100000|2021-05-27 11:15:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|840
1622114400000|2021-05-27 11:20:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|1138
1622114700000|2021-05-27 11:25:00|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|845
1622115000000|2021-05-27 11:30:00|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|108
1622115300000|2021-05-27 11:35:00|15656.7|15652.7|15645.8|15641.8|15656.7|15652.7|15645.8|15641.8|1010
1622115600000|2021-05-27 11:40:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|668
1622115900000|2021-05-27 11:45:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|1288
1622116200000|2021-05-27 11:50:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15647.3|15643.3|692
1622116500000|2021-05-27 11:55:00|15650.4|15646.4|15637.9|15633.9|15653.6|15649.6|15637.9|15633.9|2271
1622116800000|2021-05-27 12:00:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15622.3|15618.3|1984
1622117100000|2021-05-27 12:05:00|15628.6|15624.6|15631.7|15627.7|15637.9|15633.9|15628.6|15624.6|1450
1622117400000|2021-05-27 12:10:00|15630.1|15626.1|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|1135
1622117700000|2021-05-27 12:15:00|15628.6|15624.6|15619.2|15615.2|15628.6|15624.6|15619.2|15615.2|1345
1622118000000|2021-05-27 12:20:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15603.6|15599.6|3709
1622118300000|2021-05-27 12:25:00|15609.8|15605.8|15616.1|15612.1|15619.2|15615.2|15609.8|15605.8|1218
1622118600000|2021-05-27 12:30:00|15612.9|15608.9|15622.3|15618.3|15622.3|15618.3|15609.8|15605.8|2095
1622118900000|2021-05-27 12:35:00|15619.2|15615.2|15625.4|15621.4|15628.6|15624.6|15616.1|15612.1|1297
1622119200000|2021-05-27 12:40:00|15627|15623|15625.4|15621.4|15628.6|15624.6|15619.2|15615.2|2097
1622119500000|2021-05-27 12:45:00|15622.3|15618.3|15619.2|15615.2|15625.4|15621.4|15616.1|15612.1|869
1622119800000|2021-05-27 12:50:00|15616.1|15612.1|15623.9|15619.9|15625.4|15621.4|15616.1|15612.1|2935
1622120100000|2021-05-27 12:55:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15619.2|15615.2|687
1622120400000|2021-05-27 13:00:00|15628.6|15624.6|15619.2|15615.2|15628.6|15624.6|15616.1|15612.1|2954
1622120700000|2021-05-27 13:05:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15603.6|15599.6|2993
1622121000000|2021-05-27 13:10:00|15616.1|15612.1|15619.2|15615.2|15625.4|15621.4|15612.9|15608.9|1845
1622121300000|2021-05-27 13:15:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|629
1622121600000|2021-05-27 13:20:00|15622.3|15618.3|15628.6|15624.6|15631.7|15627.7|15616.1|15612.1|1721
1622121900000|2021-05-27 13:25:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15622.3|15618.3|910
1622122200000|2021-05-27 13:30:00|15622.3|15618.3|15612.9|15608.9|15625.4|15621.4|15609.8|15605.8|5120
1622122500000|2021-05-27 13:35:00|15609.8|15605.8|15614.5|15610.5|15619.2|15615.2|15609.8|15605.8|1704
1622122800000|2021-05-27 13:40:00|15616.1|15612.1|15609.8|15605.8|15616.1|15612.1|15606.7|15602.7|1546
1622123100000|2021-05-27 13:45:00|15608.3|15604.3|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|1075
1622123400000|2021-05-27 13:50:00|15609.8|15605.8|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|941
1622123700000|2021-05-27 13:55:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|550
1622124000000|2021-05-27 14:00:00|15619.2|15615.2|15622.3|15618.3|15631.7|15627.7|15616.1|15612.1|1849
1622124300000|2021-05-27 14:05:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|699
1622124600000|2021-05-27 14:10:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|1128
1622124900000|2021-05-27 14:15:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|820
1622125200000|2021-05-27 14:20:00|15616.1|15612.1|15609.8|15605.8|15622.3|15618.3|15609.8|15605.8|1482
1622125500000|2021-05-27 14:25:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15606.7|15602.7|1879
1622125800000|2021-05-27 14:30:00|15609.8|15605.8|15609.8|15605.8|15616.1|15612.1|15606.7|15602.7|1177
1622126100000|2021-05-27 14:35:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|2349
1622126400000|2021-05-27 14:40:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15591.1|15587.1|1235
1622126700000|2021-05-27 14:45:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15592.6|15588.6|1123
1622127000000|2021-05-27 14:50:00|15591.1|15587.1|15594.2|15590.2|15600.4|15596.4|15591.1|15587.1|1388
1622127300000|2021-05-27 14:55:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15594.2|15590.2|1353
1622127600000|2021-05-27 15:00:00|15603.6|15599.6|15594.2|15590.2|15603.6|15599.6|15594.2|15590.2|1040
1622127900000|2021-05-27 15:05:00|15595.8|15591.8|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|1083
1622128200000|2021-05-27 15:10:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15591.1|15587.1|1960
1622128500000|2021-05-27 15:15:00|15594.2|15590.2|15600.4|15596.4|15600.4|15596.4|15594.2|15590.2|551
1622128800000|2021-05-27 15:20:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|4465
1622129100000|2021-05-27 15:25:00|15600.4|15596.4|15606.7|15602.7|15606.7|15602.7|15597.3|15593.3|827
1622129400000|2021-05-27 15:30:00|15603.6|15599.6|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|508
1622129700000|2021-05-27 15:35:00|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|4832
1622130000000|2021-05-27 15:40:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|253
1622130300000|2021-05-27 15:45:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|310
1622130600000|2021-05-27 15:50:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|358
1622130900000|2021-05-27 15:55:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|769
1622131200000|2021-05-27 16:00:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|885
1622131500000|2021-05-27 16:05:00|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|532
1622131800000|2021-05-27 16:10:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|536
1622132100000|2021-05-27 16:15:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|1018
1622132400000|2021-05-27 16:20:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|531
1622132700000|2021-05-27 16:25:00|15591.1|15587.1|15597.3|15593.3|15597.3|15593.3|15591.1|15587.1|265
1622133000000|2021-05-27 16:30:00|15594.2|15590.2|15600.4|15596.4|15600.4|15596.4|15594.2|15590.2|934
1622133300000|2021-05-27 16:35:00|15597.3|15593.3|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|500
1622133600000|2021-05-27 16:40:00|15600.4|15596.4|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|569
1622133900000|2021-05-27 16:45:00|15600.4|15596.4|15594.2|15590.2|15600.4|15596.4|15591.1|15587.1|821
1622134200000|2021-05-27 16:50:00|15592.6|15588.6|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|865
1622134500000|2021-05-27 16:55:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15591.1|15587.1|732
1622134800000|2021-05-27 17:00:00|15600.4|15596.4|15603.6|15599.6|15609.8|15605.8|15597.3|15593.3|1422
1622135100000|2021-05-27 17:05:00|15600.4|15596.4|15600.4|15596.4|15606.7|15602.7|15600.4|15596.4|848
1622135400000|2021-05-27 17:10:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|462
1622135700000|2021-05-27 17:15:00|15603.6|15599.6|15612.9|15608.9|15612.9|15608.9|15600.4|15596.4|867
1622136000000|2021-05-27 17:20:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15606.7|15602.7|790
1622136300000|2021-05-27 17:25:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|2512
1622136600000|2021-05-27 17:30:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|689
1622136900000|2021-05-27 17:35:00|15612.9|15608.9|15616.1|15612.1|15619.2|15615.2|15609.8|15605.8|837
1622137200000|2021-05-27 17:40:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|666
1622137500000|2021-05-27 17:45:00|15617.6|15613.6|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|617
1622137800000|2021-05-27 17:50:00|15616.1|15612.1|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|865
1622138100000|2021-05-27 17:55:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|588
1622138400000|2021-05-27 18:00:00|15616.1|15612.1|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|261
1622138700000|2021-05-27 18:05:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|1320
1622139000000|2021-05-27 18:10:00|15619.2|15615.2|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|773
1622139300000|2021-05-27 18:15:00|15622.3|15618.3|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|402
1622139600000|2021-05-27 18:20:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|456
1622139900000|2021-05-27 18:25:00|15616.1|15612.1|15616.1|15612.1|15617.6|15613.6|15616.1|15612.1|298
1622140200000|2021-05-27 18:30:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|166
1622140500000|2021-05-27 18:35:00|15609.8|15605.8|15616.1|15612.1|15617.6|15613.6|15609.8|15605.8|577
1622140800000|2021-05-27 18:40:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|728
1622141100000|2021-05-27 18:45:00|||||||||61
1622141400000|2021-05-27 18:50:00|15619.2|15615.2|15612.9|15608.9|15619.2|15615.2|15612.9|15608.9|522
1622141700000|2021-05-27 18:55:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|1213
1622142000000|2021-05-27 19:00:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|1930
1622142300000|2021-05-27 19:05:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|1560
1622142600000|2021-05-27 19:10:00|||||||||767
1622142900000|2021-05-27 19:15:00|||||||||389
1622143200000|2021-05-27 19:20:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|781
1622143500000|2021-05-27 19:25:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|448
1622143800000|2021-05-27 19:30:00|15620.8|15616.8|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|422
1622144100000|2021-05-27 19:35:00|15619.2|15615.2|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|2267
1622144400000|2021-05-27 19:40:00|||||||||259
1622144700000|2021-05-27 19:45:00|||||||||376
1622145000000|2021-05-27 19:50:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|856
1622145300000|2021-05-27 19:55:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|4611
1622145600000|2021-05-27 20:00:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|2596
1622145900000|2021-05-27 20:05:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|1170
1622146200000|2021-05-27 20:10:00|||||||||516
1622146500000|2021-05-27 20:15:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|1481
1622146800000|2021-05-27 20:20:00|||||||||5568
1622147100000|2021-05-27 20:25:00|15628.6|15624.6|15622.3|15618.3|15628.6|15624.6|15622.3|15618.3|957
1622147400000|2021-05-27 20:30:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|678
1622147700000|2021-05-27 20:35:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|443
1622148000000|2021-05-27 20:40:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|469
1622148300000|2021-05-27 20:45:00|15627|15623|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|1211
1622148600000|2021-05-27 20:50:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|376
1622148900000|2021-05-27 20:55:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|1244
1622152800000|2021-05-27 22:00:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|293
1622153100000|2021-05-27 22:05:00|||||||||5
1622153400000|2021-05-27 22:10:00|||||||||8
1622153700000|2021-05-27 22:15:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|51
1622154000000|2021-05-27 22:20:00|||||||||95
1622154300000|2021-05-27 22:25:00|||||||||76
1622154600000|2021-05-27 22:30:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|170
1622154900000|2021-05-27 22:35:00|||||||||92
1622155200000|2021-05-27 22:40:00|||||||||57
1622155500000|2021-05-27 22:45:00|||||||||23
1622155800000|2021-05-27 22:50:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|34
1622156100000|2021-05-27 22:55:00|||||||||35
1622156400000|2021-05-27 23:00:00|||||||||22
1622156700000|2021-05-27 23:05:00|||||||||18
1622157000000|2021-05-27 23:10:00|||||||||14
1622157300000|2021-05-27 23:15:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|66
1622157600000|2021-05-27 23:20:00|||||||||36
1622157900000|2021-05-27 23:25:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|226
1622158200000|2021-05-27 23:30:00|||||||||39
1622158500000|2021-05-27 23:35:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|248
1622158800000|2021-05-27 23:40:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|148
1622159100000|2021-05-27 23:45:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|291
1622159400000|2021-05-27 23:50:00|||||||||21
1622159700000|2021-05-27 23:55:00|||||||||14
1622160000000|2021-05-28 00:00:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|324
1622160300000|2021-05-28 00:05:00|15623.9|15619.9|15623.9|15619.9|15625.4|15621.4|15622.3|15618.3|228
1622160600000|2021-05-28 00:10:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|355
1622160900000|2021-05-28 00:15:00|||||||||177
1622161200000|2021-05-28 00:20:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|142
1622161500000|2021-05-28 00:25:00|||||||||154
1622161800000|2021-05-28 00:30:00|||||||||104
1622162100000|2021-05-28 00:35:00|15620.8|15616.8|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|152
1622162400000|2021-05-28 00:40:00|||||||||170
1622162700000|2021-05-28 00:45:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|50
1622163000000|2021-05-28 00:50:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|140
1622163300000|2021-05-28 00:55:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|152
1622163600000|2021-05-28 01:00:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|198
1622163900000|2021-05-28 01:05:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|66
1622164200000|2021-05-28 01:10:00|||||||||131
1622164500000|2021-05-28 01:15:00|15617.6|15613.6|15619.2|15615.2|15619.2|15615.2|15617.6|15613.6|26
1622164800000|2021-05-28 01:20:00|15617.6|15613.6|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|154
1622165100000|2021-05-28 01:25:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|240
1622165400000|2021-05-28 01:30:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|225
1622165700000|2021-05-28 01:35:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|76
1622166000000|2021-05-28 01:40:00|||||||||43
1622166300000|2021-05-28 01:45:00|||||||||28
1622166600000|2021-05-28 01:50:00|||||||||17
1622166900000|2021-05-28 01:55:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|90
1622167200000|2021-05-28 02:00:00|||||||||13
1622167500000|2021-05-28 02:05:00|||||||||36
1622167800000|2021-05-28 02:10:00|||||||||25
1622168100000|2021-05-28 02:15:00|||||||||18
1622168400000|2021-05-28 02:20:00|||||||||31
1622168700000|2021-05-28 02:25:00|||||||||41
1622169000000|2021-05-28 02:30:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|187
1622169300000|2021-05-28 02:35:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|56
1622169600000|2021-05-28 02:40:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|71
1622169900000|2021-05-28 02:45:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|47
1622170200000|2021-05-28 02:50:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|116
1622170500000|2021-05-28 02:55:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|51
1622170800000|2021-05-28 03:00:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|114
1622171100000|2021-05-28 03:05:00|||||||||14
1622171400000|2021-05-28 03:10:00|||||||||95
1622171700000|2021-05-28 03:15:00|||||||||30
1622172000000|2021-05-28 03:20:00|||||||||24
1622172300000|2021-05-28 03:25:00|||||||||106
1622172600000|2021-05-28 03:30:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|56
1622172900000|2021-05-28 03:35:00|||||||||31
1622173200000|2021-05-28 03:40:00|||||||||28
1622173500000|2021-05-28 03:45:00|||||||||8
1622173800000|2021-05-28 03:50:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|414
1622174100000|2021-05-28 03:55:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|105
1622174400000|2021-05-28 04:00:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|120
1622174700000|2021-05-28 04:05:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|81
1622175000000|2021-05-28 04:10:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|30
1622175300000|2021-05-28 04:15:00|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|19
1622175600000|2021-05-28 04:20:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|112
1622175900000|2021-05-28 04:25:00|||||||||419
1622176200000|2021-05-28 04:30:00|||||||||16
1622176500000|2021-05-28 04:35:00|||||||||29
1622176800000|2021-05-28 04:40:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|1182
1622177100000|2021-05-28 04:45:00|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15608.3|15604.3|104
1622177400000|2021-05-28 04:50:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|69
1622177700000|2021-05-28 04:55:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|69
1622178000000|2021-05-28 05:00:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|79
1622178300000|2021-05-28 05:05:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|195
1622178600000|2021-05-28 05:10:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|324
1622178900000|2021-05-28 05:15:00|||||||||13
1622179200000|2021-05-28 05:20:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|445
1622179500000|2021-05-28 05:25:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|194
1622179800000|2021-05-28 05:30:00|||||||||24
1622180100000|2021-05-28 05:35:00|||||||||27
1622180400000|2021-05-28 05:40:00|||||||||67
1622180700000|2021-05-28 05:45:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|276
1622181000000|2021-05-28 05:50:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|66
1622181300000|2021-05-28 05:55:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|366
1622181600000|2021-05-28 06:00:00|15612.9|15608.9|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|218
1622181900000|2021-05-28 06:05:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|64
1622182200000|2021-05-28 06:10:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|46
1622182500000|2021-05-28 06:15:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|500
1622182800000|2021-05-28 06:20:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|562
1622183100000|2021-05-28 06:25:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15600.4|15596.4|476
1622183400000|2021-05-28 06:30:00|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|301
1622183700000|2021-05-28 06:35:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|326
1622184000000|2021-05-28 06:40:00|15605.1|15601.1|15597.3|15593.3|15606.7|15602.7|15597.3|15593.3|396
1622184300000|2021-05-28 06:45:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|281
1622184600000|2021-05-28 06:50:00|15598.9|15594.9|15597.3|15593.3|15598.9|15594.9|15597.3|15593.3|273
1622184900000|2021-05-28 06:55:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15597.3|15593.3|515
1622185200000|2021-05-28 07:00:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|879
1622185500000|2021-05-28 07:05:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|219
1622185800000|2021-05-28 07:10:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|240
1622186100000|2021-05-28 07:15:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|504
1622186400000|2021-05-28 07:20:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|195
1622186700000|2021-05-28 07:25:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|150
1622187000000|2021-05-28 07:30:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|119
1622187300000|2021-05-28 07:35:00|15622.3|15618.3|15616.1|15612.1|15622.3|15618.3|15616.1|15612.1|224
1622187600000|2021-05-28 07:40:00|||||||||62
1622187900000|2021-05-28 07:45:00|||||||||106
1622188200000|2021-05-28 07:50:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|73
1622188500000|2021-05-28 07:55:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|257
1622188800000|2021-05-28 08:00:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|458
1622189100000|2021-05-28 08:05:00|15612.9|15608.9|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|704
1622189400000|2021-05-28 08:10:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|130
1622189700000|2021-05-28 08:15:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|133
1622190000000|2021-05-28 08:20:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|191
1622190300000|2021-05-28 08:25:00|15619.2|15615.2|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|368
1622190600000|2021-05-28 08:30:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|180
1622190900000|2021-05-28 08:35:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|239
1622191200000|2021-05-28 08:40:00|||||||||60
1622191500000|2021-05-28 08:45:00|15631.7|15627.7|15625.4|15621.4|15631.7|15627.7|15623.9|15619.9|811
1622191800000|2021-05-28 08:50:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|424
1622192100000|2021-05-28 08:55:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|509
1622192400000|2021-05-28 09:00:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|383
1622192700000|2021-05-28 09:05:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|65
1622193000000|2021-05-28 09:10:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|165
1622193300000|2021-05-28 09:15:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|569
1622193600000|2021-05-28 09:20:00|15619.2|15615.2|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|1229
1622193900000|2021-05-28 09:25:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|71
1622194200000|2021-05-28 09:30:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|219
1622194500000|2021-05-28 09:35:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|74
1622194800000|2021-05-28 09:40:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|908
1622195100000|2021-05-28 09:45:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|201
1622195400000|2021-05-28 09:50:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|286
1622195700000|2021-05-28 09:55:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|223
1622196000000|2021-05-28 10:00:00|||||||||127
1622196300000|2021-05-28 10:05:00|||||||||61
1622196600000|2021-05-28 10:10:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|241
1622196900000|2021-05-28 10:15:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|467
1622197200000|2021-05-28 10:20:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|1263
1622197500000|2021-05-28 10:25:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|196
1622197800000|2021-05-28 10:30:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|124
1622198100000|2021-05-28 10:35:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|40
1622198400000|2021-05-28 10:40:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|292
1622198700000|2021-05-28 10:45:00|15625.4|15621.4|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|597
1622199000000|2021-05-28 10:50:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|361
1622199300000|2021-05-28 10:55:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|419
1622199600000|2021-05-28 11:00:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|310
1622199900000|2021-05-28 11:05:00|||||||||637
1622200200000|2021-05-28 11:10:00|||||||||180
1622200500000|2021-05-28 11:15:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|178
1622200800000|2021-05-28 11:20:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|971
1622201100000|2021-05-28 11:25:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|206
1622201400000|2021-05-28 11:30:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|985
1622201700000|2021-05-28 11:35:00|15630.1|15626.1|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|527
1622202000000|2021-05-28 11:40:00|15630.1|15626.1|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|561
1622202300000|2021-05-28 11:45:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|1316
1622202600000|2021-05-28 11:50:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|597
1622202900000|2021-05-28 11:55:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|451
1622203200000|2021-05-28 12:00:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|456
1622203500000|2021-05-28 12:05:00|15627|15623|15622.3|15618.3|15628.6|15624.6|15619.2|15615.2|1665
1622203800000|2021-05-28 12:10:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|776
1622204100000|2021-05-28 12:15:00|15622.3|15618.3|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|697
1622204400000|2021-05-28 12:20:00|15631.7|15627.7|15622.3|15618.3|15631.7|15627.7|15622.3|15618.3|1150
1622204700000|2021-05-28 12:25:00|15619.2|15615.2|15616.1|15612.1|15622.3|15618.3|15616.1|15612.1|1324
1622205000000|2021-05-28 12:30:00|15614.5|15610.5|15622.3|15618.3|15628.6|15624.6|15606.7|15602.7|3626
1622205300000|2021-05-28 12:35:00|15619.2|15615.2|15622.3|15618.3|15625.4|15621.4|15616.1|15612.1|1905
1622205600000|2021-05-28 12:40:00|15620.8|15616.8|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|1582
1622205900000|2021-05-28 12:45:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|1192
1622206200000|2021-05-28 12:50:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|424
1622206500000|2021-05-28 12:55:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|533
1622206800000|2021-05-28 13:00:00|15622.3|15618.3|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|1181
1622207100000|2021-05-28 13:05:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15622.3|15618.3|1654
1622207400000|2021-05-28 13:10:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|743
1622207700000|2021-05-28 13:15:00|15631.7|15627.7|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|1182
1622208000000|2021-05-28 13:20:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|2728
1622208300000|2021-05-28 13:25:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|1599
1622208600000|2021-05-28 13:30:00|15631.7|15627.7|15637.9|15633.9|15637.9|15633.9|15631.7|15627.7|874
1622208900000|2021-05-28 13:35:00|15641.1|15637.1|15650.4|15646.4|15653.6|15649.6|15641.1|15637.1|2074
1622209200000|2021-05-28 13:40:00|15653.6|15649.6|15647.3|15643.3|15653.6|15649.6|15647.3|15643.3|1612
1622209500000|2021-05-28 13:45:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15644.2|15640.2|2639
1622209800000|2021-05-28 13:50:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|1663
1622210100000|2021-05-28 13:55:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|1069
1622210400000|2021-05-28 14:00:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|1082
1622210700000|2021-05-28 14:05:00|15647.3|15643.3|15653.6|15649.6|15656.7|15652.7|15647.3|15643.3|585
1622211000000|2021-05-28 14:10:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|887
1622211300000|2021-05-28 14:15:00|15659.8|15655.8|15653.6|15649.6|15659.8|15655.8|15653.6|15649.6|862
1622211600000|2021-05-28 14:20:00|15656.7|15652.7|15650.4|15646.4|15656.7|15652.7|15647.3|15643.3|1440
1622211900000|2021-05-28 14:25:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|648
1622212200000|2021-05-28 14:30:00|15653.6|15649.6|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|764
1622212500000|2021-05-28 14:35:00|15656.7|15652.7|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|550
1622212800000|2021-05-28 14:40:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|450
1622213100000|2021-05-28 14:45:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|1850
1622213400000|2021-05-28 14:50:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|690
1622213700000|2021-05-28 14:55:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|1055
1622214000000|2021-05-28 15:00:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|1012
1622214300000|2021-05-28 15:05:00|15666.1|15662.1|15656.7|15652.7|15666.1|15662.1|15656.7|15652.7|1377
1622214600000|2021-05-28 15:10:00|15659.8|15655.8|15650.4|15646.4|15659.8|15655.8|15647.3|15643.3|1315
1622214900000|2021-05-28 15:15:00|15647.3|15643.3|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|1011
1622215200000|2021-05-28 15:20:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|165
1622215500000|2021-05-28 15:25:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|366
1622215800000|2021-05-28 15:30:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|1246
1622216100000|2021-05-28 15:35:00|15653.6|15649.6|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|490
1622216400000|2021-05-28 15:40:00|||||||||459
1622216700000|2021-05-28 15:45:00|||||||||867
1622217000000|2021-05-28 15:50:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|498
1622217300000|2021-05-28 15:55:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|866
1622217600000|2021-05-28 16:00:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|1921
1622217900000|2021-05-28 16:05:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|1148
1622218200000|2021-05-28 16:10:00|||||||||142
1622218500000|2021-05-28 16:15:00|15659.8|15655.8|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|566
1622218800000|2021-05-28 16:20:00|15662.9|15658.9|15659.8|15655.8|15666.1|15662.1|15653.6|15649.6|2272
1622219100000|2021-05-28 16:25:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|1232
1622219400000|2021-05-28 16:30:00|15653.6|15649.6|15644.2|15640.2|15653.6|15649.6|15644.2|15640.2|1520
1622219700000|2021-05-28 16:35:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|689
1622220000000|2021-05-28 16:40:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|1470
1622220300000|2021-05-28 16:45:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|813
1622220600000|2021-05-28 16:50:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|1587
1622220900000|2021-05-28 16:55:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15644.2|15640.2|5231
1622221200000|2021-05-28 17:00:00|15656.7|15652.7|15666.1|15662.1|15666.1|15662.1|15653.6|15649.6|2798
1622221500000|2021-05-28 17:05:00|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|1572
1622221800000|2021-05-28 17:10:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|1814
1622222100000|2021-05-28 17:15:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|1493
1622222400000|2021-05-28 17:20:00|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|841
1622222700000|2021-05-28 17:25:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|1834
1622223000000|2021-05-28 17:30:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|2774
1622223300000|2021-05-28 17:35:00|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|1356
1622223600000|2021-05-28 17:40:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|2199
1622223900000|2021-05-28 17:45:00|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|1929
1622224200000|2021-05-28 17:50:00|15666.1|15662.1|15659.8|15655.8|15666.1|15662.1|15659.8|15655.8|1912
1622224500000|2021-05-28 17:55:00|15662.9|15658.9|15681.7|15677.7|15684.8|15680.8|15662.9|15658.9|6494
1622224800000|2021-05-28 18:00:00|15678.6|15674.6|15656.7|15652.7|15681.7|15677.7|15650.4|15646.4|4136
1622225100000|2021-05-28 18:05:00|15653.6|15649.6|15644.2|15640.2|15653.6|15649.6|15641.1|15637.1|2558
1622225400000|2021-05-28 18:10:00|15647.3|15643.3|15641.1|15637.1|15647.3|15643.3|15641.1|15637.1|1927
1622225700000|2021-05-28 18:15:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|1039
1622226000000|2021-05-28 18:20:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|842
1622226300000|2021-05-28 18:25:00|||||||||217
1622226600000|2021-05-28 18:30:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|266
1622226900000|2021-05-28 18:35:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|196
1622227200000|2021-05-28 18:40:00|||||||||98
1622227500000|2021-05-28 18:45:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|758
1622227800000|2021-05-28 18:50:00|||||||||89
1622228100000|2021-05-28 18:55:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|912
1622228400000|2021-05-28 19:00:00|||||||||4314
1622228700000|2021-05-28 19:05:00|||||||||83
1622229000000|2021-05-28 19:10:00|||||||||251
1622229300000|2021-05-28 19:15:00|||||||||124
1622229600000|2021-05-28 19:20:00|||||||||251
1622229900000|2021-05-28 19:25:00|||||||||62
1622230200000|2021-05-28 19:30:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|30
1622230500000|2021-05-28 19:35:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|190
1622230800000|2021-05-28 19:40:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|1065
1622231100000|2021-05-28 19:45:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|546
1622231400000|2021-05-28 19:50:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|235
1622231700000|2021-05-28 19:55:00|15637.9|15633.9|15616.1|15612.1|15637.9|15633.9|15616.1|15612.1|6609
1622232000000|2021-05-28 20:00:00|15619.2|15615.2|15625.4|15621.4|15625.4|15621.4|15616.1|15612.1|4345
1622232300000|2021-05-28 20:05:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|474
1622232600000|2021-05-28 20:10:00|||||||||112
1622232900000|2021-05-28 20:15:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|57
1622233200000|2021-05-28 20:20:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|256
1622233500000|2021-05-28 20:25:00|||||||||84
1622233800000|2021-05-28 20:30:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|155
1622234100000|2021-05-28 20:35:00|||||||||29
1622234400000|2021-05-28 20:40:00|||||||||11
1622234700000|2021-05-28 20:45:00|||||||||190
1622235000000|2021-05-28 20:50:00|15623.9|15619.9|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|277
1622235300000|2021-05-28 20:55:00|15625.4|15621.4|15630.1|15626.1|15631.7|15627.7|15622.3|15618.3|785
1622412000000|2021-05-30 22:00:00|15627|15623|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|229
1622412300000|2021-05-30 22:05:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|28
1622412600000|2021-05-30 22:10:00|||||||||103
1622412900000|2021-05-30 22:15:00|||||||||6
1622413200000|2021-05-30 22:20:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|42
1622413500000|2021-05-30 22:25:00|15627|15623|15628.6|15624.6|15630.1|15626.1|15627|15623|19
1622413800000|2021-05-30 22:30:00|15630.1|15626.1|15628.6|15624.6|15630.1|15626.1|15628.6|15624.6|6
1622414100000|2021-05-30 22:35:00|15630.1|15626.1|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|24
1622414400000|2021-05-30 22:40:00|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|28
1622414700000|2021-05-30 22:45:00|||||||||7
1622415300000|2021-05-30 22:55:00|||||||||4
1622415900000|2021-05-30 23:05:00|15630.1|15626.1|15628.6|15624.6|15630.1|15626.1|15627|15623|159
1622416200000|2021-05-30 23:10:00|||||||||116
1622416500000|2021-05-30 23:15:00|||||||||2
1622417100000|2021-05-30 23:25:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|64
1622417400000|2021-05-30 23:30:00|||||||||3
1622417700000|2021-05-30 23:35:00|||||||||57
1622418000000|2021-05-30 23:40:00|||||||||10
1622418300000|2021-05-30 23:45:00|||||||||9
1622418900000|2021-05-30 23:55:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|52
1622419200000|2021-05-31 00:00:00|||||||||3
1622419500000|2021-05-31 00:05:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|38
1622419800000|2021-05-31 00:10:00|||||||||4
1622420100000|2021-05-31 00:15:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|55
1622420400000|2021-05-31 00:20:00|15622.3|15618.3|15620.8|15616.8|15622.3|15618.3|15619.2|15615.2|134
1622420700000|2021-05-31 00:25:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|9
1622421000000|2021-05-31 00:30:00|||||||||3
1622421300000|2021-05-31 00:35:00|||||||||35
1622421600000|2021-05-31 00:40:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|370
1622421900000|2021-05-31 00:45:00|||||||||1
1622422200000|2021-05-31 00:50:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|41
1622422500000|2021-05-31 00:55:00|||||||||60
1622422800000|2021-05-31 01:00:00|15617.6|15613.6|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|93
1622423100000|2021-05-31 01:05:00|||||||||1
1622423400000|2021-05-31 01:10:00|||||||||4
1622423700000|2021-05-31 01:15:00|15612.9|15608.9|15614.5|15610.5|15616.1|15612.1|15612.9|15608.9|143
1622424000000|2021-05-31 01:20:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|157
1622424300000|2021-05-31 01:25:00|15620.8|15616.8|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|269
1622424600000|2021-05-31 01:30:00|15620.8|15616.8|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|36
1622424900000|2021-05-31 01:35:00|||||||||2
1622425200000|2021-05-31 01:40:00|||||||||16
1622425500000|2021-05-31 01:45:00|||||||||63
1622425800000|2021-05-31 01:50:00|||||||||1
1622426100000|2021-05-31 01:55:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|24
1622426400000|2021-05-31 02:00:00|||||||||1
1622426700000|2021-05-31 02:05:00|||||||||1
1622427000000|2021-05-31 02:10:00|||||||||1
1622427900000|2021-05-31 02:25:00|||||||||3
1622428500000|2021-05-31 02:35:00|||||||||4
1622428800000|2021-05-31 02:40:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|52
1622429100000|2021-05-31 02:45:00|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15614.5|15610.5|37
1622429400000|2021-05-31 02:50:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|66
1622429700000|2021-05-31 02:55:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|119
1622430000000|2021-05-31 03:00:00|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|46
1622430300000|2021-05-31 03:05:00|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15609.8|15605.8|16
1622430600000|2021-05-31 03:10:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|259
1622430900000|2021-05-31 03:15:00|||||||||13
1622431200000|2021-05-31 03:20:00|||||||||14
1622431500000|2021-05-31 03:25:00|||||||||10
1622432100000|2021-05-31 03:35:00|||||||||101
1622432400000|2021-05-31 03:40:00|||||||||60
1622432700000|2021-05-31 03:45:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|36
1622433000000|2021-05-31 03:50:00|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|14
1622433600000|2021-05-31 04:00:00|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|5
1622433900000|2021-05-31 04:05:00|||||||||1
1622434200000|2021-05-31 04:10:00|15617.6|15613.6|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|117
1622434500000|2021-05-31 04:15:00|||||||||17
1622434800000|2021-05-31 04:20:00|||||||||4
1622435100000|2021-05-31 04:25:00|||||||||15
1622435400000|2021-05-31 04:30:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|81
1622435700000|2021-05-31 04:35:00|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|30
1622436000000|2021-05-31 04:40:00|15614.5|15610.5|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|22
1622436300000|2021-05-31 04:45:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|11
1622436600000|2021-05-31 04:50:00|||||||||32
1622437200000|2021-05-31 05:00:00|||||||||2
1622437500000|2021-05-31 05:05:00|||||||||4
1622437800000|2021-05-31 05:10:00|||||||||8
1622438100000|2021-05-31 05:15:00|||||||||59
1622438400000|2021-05-31 05:20:00|||||||||11
1622438700000|2021-05-31 05:25:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|149
1622439000000|2021-05-31 05:30:00|||||||||14
1622439300000|2021-05-31 05:35:00|||||||||34
1622439600000|2021-05-31 05:40:00|||||||||13
1622439900000|2021-05-31 05:45:00|||||||||3
1622440200000|2021-05-31 05:50:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|26
1622440500000|2021-05-31 05:55:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|190
1622440800000|2021-05-31 06:00:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|107
1622441100000|2021-05-31 06:05:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|222
1622441400000|2021-05-31 06:10:00|||||||||8
1622441700000|2021-05-31 06:15:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15608.3|15604.3|184
1622442000000|2021-05-31 06:20:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|556
1622442300000|2021-05-31 06:25:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|55
1622442600000|2021-05-31 06:30:00|||||||||48
1622442900000|2021-05-31 06:35:00|||||||||1
1622443200000|2021-05-31 06:40:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|51
1622443500000|2021-05-31 06:45:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|29
1622443800000|2021-05-31 06:50:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|48
1622444100000|2021-05-31 06:55:00|||||||||19
1622444400000|2021-05-31 07:00:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|102
1622444700000|2021-05-31 07:05:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|118
1622445000000|2021-05-31 07:10:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|166
1622445300000|2021-05-31 07:15:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|646
1622445600000|2021-05-31 07:20:00|15600.4|15596.4|15597.3|15593.3|15603.6|15599.6|15594.2|15590.2|348
1622445900000|2021-05-31 07:25:00|15598.9|15594.9|15598.9|15594.9|15600.4|15596.4|15597.3|15593.3|223
1622446200000|2021-05-31 07:30:00|15597.3|15593.3|15603.6|15599.6|15603.6|15599.6|15597.3|15593.3|150
1622446500000|2021-05-31 07:35:00|15602|15598|15600.4|15596.4|15602|15598|15597.3|15593.3|60
1622446800000|2021-05-31 07:40:00|15598.9|15594.9|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|142
1622447100000|2021-05-31 07:45:00|15597.3|15593.3|15594.2|15590.2|15600.4|15596.4|15594.2|15590.2|691
1622447400000|2021-05-31 07:50:00|15595.8|15591.8|15594.2|15590.2|15595.8|15591.8|15591.1|15587.1|228
1622447700000|2021-05-31 07:55:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|130
1622448000000|2021-05-31 08:00:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|135
1622448300000|2021-05-31 08:05:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|41
1622448600000|2021-05-31 08:10:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|53
1622448900000|2021-05-31 08:15:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|109
1622449200000|2021-05-31 08:20:00|15598.9|15594.9|15600.4|15596.4|15600.4|15596.4|15598.9|15594.9|40
1622449500000|2021-05-31 08:25:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|100
1622449800000|2021-05-31 08:30:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15600.4|15596.4|61
1622450100000|2021-05-31 08:35:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|40
1622450400000|2021-05-31 08:40:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|21
1622450700000|2021-05-31 08:45:00|15602|15598|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|27
1622451000000|2021-05-31 08:50:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|14
1622451300000|2021-05-31 08:55:00|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|66
1622451600000|2021-05-31 09:00:00|15605.1|15601.1|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|163
1622451900000|2021-05-31 09:05:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|65
1622452200000|2021-05-31 09:10:00|15602|15598|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|18
1622452500000|2021-05-31 09:15:00|||||||||41
1622452800000|2021-05-31 09:20:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|23
1622453100000|2021-05-31 09:25:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|13
1622453400000|2021-05-31 09:30:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|138
1622453700000|2021-05-31 09:35:00|||||||||44
1622454000000|2021-05-31 09:40:00|||||||||13
1622454300000|2021-05-31 09:45:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|61
1622454600000|2021-05-31 09:50:00|15603.6|15599.6|15605.1|15601.1|15606.7|15602.7|15603.6|15599.6|50
1622454900000|2021-05-31 09:55:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|75
1622455200000|2021-05-31 10:00:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|168
1622455500000|2021-05-31 10:05:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|18
1622455800000|2021-05-31 10:10:00|||||||||79
1622456400000|2021-05-31 10:20:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|119
1622456700000|2021-05-31 10:25:00|15602|15598|15603.6|15599.6|15603.6|15599.6|15602|15598|19
1622457000000|2021-05-31 10:30:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|158
1622457300000|2021-05-31 10:35:00|15608.3|15604.3|15612.9|15608.9|15612.9|15608.9|15608.3|15604.3|76
1622457600000|2021-05-31 10:40:00|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|34
1622457900000|2021-05-31 10:45:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|23
1622458200000|2021-05-31 10:50:00|15611.4|15607.4|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|69
1622458500000|2021-05-31 10:55:00|||||||||10
1622458800000|2021-05-31 11:00:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|163
1622459100000|2021-05-31 11:05:00|||||||||16
1622459400000|2021-05-31 11:10:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|108
1622459700000|2021-05-31 11:15:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|63
1622460000000|2021-05-31 11:20:00|||||||||12
1622460300000|2021-05-31 11:25:00|||||||||17
1622460600000|2021-05-31 11:30:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|36
1622460900000|2021-05-31 11:35:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15605.1|15601.1|31
1622461200000|2021-05-31 11:40:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|73
1622461500000|2021-05-31 11:45:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15
1622462100000|2021-05-31 11:55:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|66
1622462400000|2021-05-31 12:00:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|112
1622462700000|2021-05-31 12:05:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|38
1622463000000|2021-05-31 12:10:00|15609.8|15605.8|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|139
1622463300000|2021-05-31 12:15:00|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|95
1622463600000|2021-05-31 12:20:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|48
1622463900000|2021-05-31 12:25:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|113
1622464200000|2021-05-31 12:30:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|85
1622464500000|2021-05-31 12:35:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|73
1622464800000|2021-05-31 12:40:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|195
1622465100000|2021-05-31 12:45:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|56
1622465400000|2021-05-31 12:50:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|82
1622465700000|2021-05-31 12:55:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|81
1622466000000|2021-05-31 13:00:00|15620.8|15616.8|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|53
1622466300000|2021-05-31 13:05:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|96
1622466600000|2021-05-31 13:10:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|166
1622466900000|2021-05-31 13:15:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|93
1622467200000|2021-05-31 13:20:00|15620.8|15616.8|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|126
1622467500000|2021-05-31 13:25:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|196
1622467800000|2021-05-31 13:30:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|26
1622468100000|2021-05-31 13:35:00|||||||||6
1622468400000|2021-05-31 13:40:00|15620.8|15616.8|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|295
1622468700000|2021-05-31 13:45:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|129
1622469000000|2021-05-31 13:50:00|||||||||97
1622469300000|2021-05-31 13:55:00|||||||||16
1622469600000|2021-05-31 14:00:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|196
1622469900000|2021-05-31 14:05:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|180
1622470200000|2021-05-31 14:10:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|87
1622470500000|2021-05-31 14:15:00|||||||||2
1622470800000|2021-05-31 14:20:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|59
1622471100000|2021-05-31 14:25:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15
1622471400000|2021-05-31 14:30:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|225
1622471700000|2021-05-31 14:35:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|38
1622472000000|2021-05-31 14:40:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|137
1622472300000|2021-05-31 14:45:00|||||||||16
1622472600000|2021-05-31 14:50:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|81
1622472900000|2021-05-31 14:55:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|76
1622473200000|2021-05-31 15:00:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|66
1622473500000|2021-05-31 15:05:00|15631.7|15627.7|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|462
1622473800000|2021-05-31 15:10:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|404
1622474100000|2021-05-31 15:15:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|167
1622474400000|2021-05-31 15:20:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|169
1622474700000|2021-05-31 15:25:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|143
1622475000000|2021-05-31 15:30:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|89
1622475300000|2021-05-31 15:35:00|||||||||7
1622475600000|2021-05-31 15:40:00|||||||||12
1622475900000|2021-05-31 15:45:00|||||||||1
1622476200000|2021-05-31 15:50:00|||||||||4
1622476500000|2021-05-31 15:55:00|||||||||7
1622476800000|2021-05-31 16:00:00|||||||||188
1622477100000|2021-05-31 16:05:00|||||||||36
1622477400000|2021-05-31 16:10:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|137
1622477700000|2021-05-31 16:15:00|||||||||26
1622478300000|2021-05-31 16:25:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|211
1622478600000|2021-05-31 16:30:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|30
1622478900000|2021-05-31 16:35:00|15631.7|15627.7|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|101
1622479200000|2021-05-31 16:40:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|107
1622479500000|2021-05-31 16:45:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|68
1622479800000|2021-05-31 16:50:00|||||||||14
1622480100000|2021-05-31 16:55:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|178
1622498400000|2021-05-31 22:00:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|294
1622498700000|2021-05-31 22:05:00|15627|15623|15625.4|15621.4|15627|15623|15625.4|15621.4|32
1622499000000|2021-05-31 22:10:00|||||||||53
1622499300000|2021-05-31 22:15:00|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|728
1622499600000|2021-05-31 22:20:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|126
1622499900000|2021-05-31 22:25:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|196
1622500200000|2021-05-31 22:30:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|71
1622500500000|2021-05-31 22:35:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|7
1622500800000|2021-05-31 22:40:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|63
1622501100000|2021-05-31 22:45:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|54
1622501400000|2021-05-31 22:50:00|||||||||16
1622501700000|2021-05-31 22:55:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|52
1622502000000|2021-05-31 23:00:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|23
1622502300000|2021-05-31 23:05:00|||||||||19
1622502600000|2021-05-31 23:10:00|||||||||11
1622502900000|2021-05-31 23:15:00|||||||||46
1622503200000|2021-05-31 23:20:00|||||||||26
1622503500000|2021-05-31 23:25:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|66
1622503800000|2021-05-31 23:30:00|15627|15623|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|60
1622504100000|2021-05-31 23:35:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15623.9|15619.9|101
1622504400000|2021-05-31 23:40:00|||||||||4
1622504700000|2021-05-31 23:45:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|52
1622505000000|2021-05-31 23:50:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|58
1622505300000|2021-05-31 23:55:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|51
1622505600000|2021-06-01 00:00:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|128
1622505900000|2021-06-01 00:05:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|67
1622506200000|2021-06-01 00:10:00|||||||||12
1622506500000|2021-06-01 00:15:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|126
1622506800000|2021-06-01 00:20:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|150
1622507100000|2021-06-01 00:25:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|122
1622507400000|2021-06-01 00:30:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|94
1622507700000|2021-06-01 00:35:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|111
1622508000000|2021-06-01 00:40:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|142
1622508300000|2021-06-01 00:45:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|65
1622508600000|2021-06-01 00:50:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|142
1622508900000|2021-06-01 00:55:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|118
1622509200000|2021-06-01 01:00:00|15627|15623|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|26
1622509500000|2021-06-01 01:05:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|28
1622509800000|2021-06-01 01:10:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|182
1622510100000|2021-06-01 01:15:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|56
1622510400000|2021-06-01 01:20:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|115
1622510700000|2021-06-01 01:25:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|315
1622511000000|2021-06-01 01:30:00|15609.8|15605.8|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|362
1622511300000|2021-06-01 01:35:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|383
1622511600000|2021-06-01 01:40:00|||||||||144
1622511900000|2021-06-01 01:45:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|307
1622512200000|2021-06-01 01:50:00|15606.7|15602.7|15600.4|15596.4|15606.7|15602.7|15597.3|15593.3|272
1622512500000|2021-06-01 01:55:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|156
1622512800000|2021-06-01 02:00:00|15605.1|15601.1|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|287
1622513100000|2021-06-01 02:05:00|15608.3|15604.3|15609.8|15605.8|15609.8|15605.8|15608.3|15604.3|63
1622513400000|2021-06-01 02:10:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|121
1622513700000|2021-06-01 02:15:00|||||||||42
1622514000000|2021-06-01 02:20:00|||||||||27
1622514300000|2021-06-01 02:25:00|||||||||17
1622514600000|2021-06-01 02:30:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|119
1622514900000|2021-06-01 02:35:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|110
1622515200000|2021-06-01 02:40:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|172
1622515500000|2021-06-01 02:45:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|26
1622515800000|2021-06-01 02:50:00|15611.4|15607.4|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|79
1622516100000|2021-06-01 02:55:00|||||||||10
1622516400000|2021-06-01 03:00:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|43
1622516700000|2021-06-01 03:05:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|57
1622517000000|2021-06-01 03:10:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|38
1622517300000|2021-06-01 03:15:00|15608.3|15604.3|15606.7|15602.7|15608.3|15604.3|15606.7|15602.7|23
1622517600000|2021-06-01 03:20:00|||||||||10
1622517900000|2021-06-01 03:25:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|130
1622518200000|2021-06-01 03:30:00|||||||||153
1622518500000|2021-06-01 03:35:00|||||||||30
1622518800000|2021-06-01 03:40:00|||||||||63
1622519100000|2021-06-01 03:45:00|||||||||11
1622519400000|2021-06-01 03:50:00|||||||||166
1622519700000|2021-06-01 03:55:00|||||||||15
1622520000000|2021-06-01 04:00:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|112
1622520300000|2021-06-01 04:05:00|||||||||72
1622520600000|2021-06-01 04:10:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|156
1622520900000|2021-06-01 04:15:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|103
1622521200000|2021-06-01 04:20:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|15
1622521500000|2021-06-01 04:25:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|84
1622521800000|2021-06-01 04:30:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|68
1622522100000|2021-06-01 04:35:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|10
1622522400000|2021-06-01 04:40:00|||||||||5
1622522700000|2021-06-01 04:45:00|15603.6|15599.6|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|283
1622523000000|2021-06-01 04:50:00|||||||||28
1622523300000|2021-06-01 04:55:00|||||||||8
1622523600000|2021-06-01 05:00:00|15608.3|15604.3|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|43
1622523900000|2021-06-01 05:05:00|15608.3|15604.3|15606.7|15602.7|15608.3|15604.3|15606.7|15602.7|83
1622524200000|2021-06-01 05:10:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|86
1622524500000|2021-06-01 05:15:00|||||||||10
1622524800000|2021-06-01 05:20:00|||||||||12
1622525100000|2021-06-01 05:25:00|||||||||26
1622525400000|2021-06-01 05:30:00|||||||||27
1622525700000|2021-06-01 05:35:00|||||||||64
1622526000000|2021-06-01 05:40:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|109
1622526300000|2021-06-01 05:45:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|34
1622526600000|2021-06-01 05:50:00|15611.4|15607.4|15606.7|15602.7|15611.4|15607.4|15606.7|15602.7|156
1622526900000|2021-06-01 05:55:00|||||||||21
1622527200000|2021-06-01 06:00:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|173
1622527500000|2021-06-01 06:05:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|244
1622527800000|2021-06-01 06:10:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|66
1622528100000|2021-06-01 06:15:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|169
1622528400000|2021-06-01 06:20:00|15612.9|15608.9|15611.4|15607.4|15612.9|15608.9|15609.8|15605.8|103
1622528700000|2021-06-01 06:25:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|245
1622529000000|2021-06-01 06:30:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|102
1622529300000|2021-06-01 06:35:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|70
1622529600000|2021-06-01 06:40:00|||||||||22
1622529900000|2021-06-01 06:45:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|105
1622530200000|2021-06-01 06:50:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|105
1622530500000|2021-06-01 06:55:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|174
1622530800000|2021-06-01 07:00:00|15612.9|15608.9|15600.4|15596.4|15612.9|15608.9|15597.3|15593.3|897
1622531100000|2021-06-01 07:05:00|15602|15598|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|240
1622531400000|2021-06-01 07:10:00|15600.4|15596.4|15594.2|15590.2|15600.4|15596.4|15594.2|15590.2|380
1622531700000|2021-06-01 07:15:00|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|366
1622532000000|2021-06-01 07:20:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|266
1622532300000|2021-06-01 07:25:00|15594.2|15590.2|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|196
1622532600000|2021-06-01 07:30:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|266
1622532900000|2021-06-01 07:35:00|15591.1|15587.1|15597.3|15593.3|15597.3|15593.3|15591.1|15587.1|530
1622533200000|2021-06-01 07:40:00|15594.2|15590.2|15587.9|15583.9|15594.2|15590.2|15587.9|15583.9|412
1622533500000|2021-06-01 07:45:00|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15581.7|15577.7|784
1622533800000|2021-06-01 07:50:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|474
1622534100000|2021-06-01 07:55:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|233
1622534400000|2021-06-01 08:00:00|15589.5|15585.5|15594.2|15590.2|15594.2|15590.2|15587.9|15583.9|86
1622534700000|2021-06-01 08:05:00|15591.1|15587.1|15597.3|15593.3|15597.3|15593.3|15591.1|15587.1|493
1622535000000|2021-06-01 08:10:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|216
1622535300000|2021-06-01 08:15:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|174
1622535600000|2021-06-01 08:20:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|235
1622535900000|2021-06-01 08:25:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|216
1622536200000|2021-06-01 08:30:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|235
1622536500000|2021-06-01 08:35:00|||||||||61
1622536800000|2021-06-01 08:40:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15600.4|15596.4|316
1622537100000|2021-06-01 08:45:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|404
1622537400000|2021-06-01 08:50:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|303
1622537700000|2021-06-01 08:55:00|15608.3|15604.3|15612.9|15608.9|15612.9|15608.9|15606.7|15602.7|363
1622538000000|2021-06-01 09:00:00|15609.8|15605.8|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|320
1622538300000|2021-06-01 09:05:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|410
1622538600000|2021-06-01 09:10:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|58
1622538900000|2021-06-01 09:15:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|63
1622539200000|2021-06-01 09:20:00|15617.6|15613.6|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|85
1622539500000|2021-06-01 09:25:00|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|185
1622539800000|2021-06-01 09:30:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|313
1622540100000|2021-06-01 09:35:00|15617.6|15613.6|15616.1|15612.1|15622.3|15618.3|15612.9|15608.9|396
1622540400000|2021-06-01 09:40:00|15612.9|15608.9|15609.8|15605.8|15616.1|15612.1|15609.8|15605.8|213
1622540700000|2021-06-01 09:45:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|636
1622541000000|2021-06-01 09:50:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|353
1622541300000|2021-06-01 09:55:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|394
1622541600000|2021-06-01 10:00:00|15603.6|15599.6|15600.4|15596.4|15606.7|15602.7|15600.4|15596.4|533
1622541900000|2021-06-01 10:05:00|15603.6|15599.6|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|680
1622542200000|2021-06-01 10:10:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|354
1622542500000|2021-06-01 10:15:00|15600.4|15596.4|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|760
1622542800000|2021-06-01 10:20:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|224
1622543100000|2021-06-01 10:25:00|15609.8|15605.8|15603.6|15599.6|15609.8|15605.8|15600.4|15596.4|1359
1622543400000|2021-06-01 10:30:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|456
1622543700000|2021-06-01 10:35:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|274
1622544000000|2021-06-01 10:40:00|15606.7|15602.7|15603.6|15599.6|15609.8|15605.8|15603.6|15599.6|280
1622544300000|2021-06-01 10:45:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|123
1622544600000|2021-06-01 10:50:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|162
1622544900000|2021-06-01 10:55:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|117
1622545200000|2021-06-01 11:00:00|||||||||17
1622545500000|2021-06-01 11:05:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|171
1622545800000|2021-06-01 11:10:00|15609.8|15605.8|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|104
1622546100000|2021-06-01 11:15:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|694
1622546400000|2021-06-01 11:20:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|500
1622546700000|2021-06-01 11:25:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|236
1622547000000|2021-06-01 11:30:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|537
1622547300000|2021-06-01 11:35:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|400
1622547600000|2021-06-01 11:40:00|||||||||32
1622547900000|2021-06-01 11:45:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|477
1622548200000|2021-06-01 11:50:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|215
1622548500000|2021-06-01 11:55:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|152
1622548800000|2021-06-01 12:00:00|15609.8|15605.8|15603.6|15599.6|15609.8|15605.8|15603.6|15599.6|667
1622549100000|2021-06-01 12:05:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|165
1622549400000|2021-06-01 12:10:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|382
1622549700000|2021-06-01 12:15:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|218
1622550000000|2021-06-01 12:20:00|15594.2|15590.2|15591.1|15587.1|15597.3|15593.3|15584.8|15580.8|1779
1622550300000|2021-06-01 12:25:00|15589.5|15585.5|15597.3|15593.3|15600.4|15596.4|15587.9|15583.9|773
1622550600000|2021-06-01 12:30:00|15594.2|15590.2|15581.7|15577.7|15594.2|15590.2|15581.7|15577.7|1249
1622550900000|2021-06-01 12:35:00|15578.6|15574.6|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|2039
1622551200000|2021-06-01 12:40:00|15578.6|15574.6|15578.6|15574.6|15581.7|15577.7|15572.3|15568.3|2941
1622551500000|2021-06-01 12:45:00|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15575.4|15571.4|744
1622551800000|2021-06-01 12:50:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15581.7|15577.7|1059
1622552100000|2021-06-01 12:55:00|15583.3|15579.3|15591.1|15587.1|15591.1|15587.1|15583.3|15579.3|1185
1622552400000|2021-06-01 13:00:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|801
1622552700000|2021-06-01 13:05:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|639
1622553000000|2021-06-01 13:10:00|15581.7|15577.7|15591.1|15587.1|15594.2|15590.2|15581.7|15577.7|1068
1622553300000|2021-06-01 13:15:00|15594.2|15590.2|15591.1|15587.1|15597.3|15593.3|15591.1|15587.1|1376
1622553600000|2021-06-01 13:20:00|15594.2|15590.2|15600.4|15596.4|15600.4|15596.4|15594.2|15590.2|903
1622553900000|2021-06-01 13:25:00|15603.6|15599.6|15594.2|15590.2|15603.6|15599.6|15594.2|15590.2|633
1622554200000|2021-06-01 13:30:00|15597.3|15593.3|15591.1|15587.1|15597.3|15593.3|15591.1|15587.1|1232
1622554500000|2021-06-01 13:35:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|646
1622554800000|2021-06-01 13:40:00|15587.9|15583.9|15575.4|15571.4|15591.1|15587.1|15575.4|15571.4|1320
1622555100000|2021-06-01 13:45:00|15572.3|15568.3|15569.2|15565.2|15575.4|15571.4|15566.1|15562.1|4403
1622555400000|2021-06-01 13:50:00|15566.1|15562.1|15559.8|15555.8|15566.1|15562.1|15556.7|15552.7|1977
1622555700000|2021-06-01 13:55:00|15556.7|15552.7|15562.9|15558.9|15562.9|15558.9|15556.7|15552.7|1415
1622556000000|2021-06-01 14:00:00|15561.4|15557.4|15566.1|15562.1|15575.4|15571.4|15559.8|15555.8|3636
1622556300000|2021-06-01 14:05:00|15564.5|15560.5|15559.8|15555.8|15566.1|15562.1|15556.7|15552.7|1260
1622556600000|2021-06-01 14:10:00|15556.7|15552.7|15556.7|15552.7|15562.9|15558.9|15553.6|15549.6|1323
1622556900000|2021-06-01 14:15:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|1557
1622557200000|2021-06-01 14:20:00|15553.6|15549.6|15562.9|15558.9|15562.9|15558.9|15550.4|15546.4|1810
1622557500000|2021-06-01 14:25:00|15566.1|15562.1|15572.3|15568.3|15575.4|15571.4|15562.9|15558.9|1742
1622557800000|2021-06-01 14:30:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|1252
1622558100000|2021-06-01 14:35:00|15569.2|15565.2|15575.4|15571.4|15575.4|15571.4|15569.2|15565.2|1107
1622558400000|2021-06-01 14:40:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|1113
1622558700000|2021-06-01 14:45:00|15569.2|15565.2|15566.1|15562.1|15572.3|15568.3|15566.1|15562.1|1360
1622559000000|2021-06-01 14:50:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15556.7|15552.7|1410
1622559300000|2021-06-01 14:55:00|15562.9|15558.9|15569.2|15565.2|15572.3|15568.3|15562.9|15558.9|1255
1622559600000|2021-06-01 15:00:00|15566.1|15562.1|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|1412
1622559900000|2021-06-01 15:05:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|966
1622560200000|2021-06-01 15:10:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|626
1622560500000|2021-06-01 15:15:00|15569.2|15565.2|15575.4|15571.4|15575.4|15571.4|15569.2|15565.2|479
1622560800000|2021-06-01 15:20:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|1142
1622561100000|2021-06-01 15:25:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|515
1622561400000|2021-06-01 15:30:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|495
1622561700000|2021-06-01 15:35:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|527
1622562000000|2021-06-01 15:40:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|475
1622562300000|2021-06-01 15:45:00|15572.3|15568.3|15581.7|15577.7|15581.7|15577.7|15572.3|15568.3|723
1622562600000|2021-06-01 15:50:00|15584.8|15580.8|15591.1|15587.1|15591.1|15587.1|15581.7|15577.7|3233
1622562900000|2021-06-01 15:55:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|455
1622563200000|2021-06-01 16:00:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|463
1622563500000|2021-06-01 16:05:00|15594.2|15590.2|15600.4|15596.4|15603.6|15599.6|15594.2|15590.2|1438
1622563800000|2021-06-01 16:10:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|856
1622564100000|2021-06-01 16:15:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|866
1622564400000|2021-06-01 16:20:00|15609.8|15605.8|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|2657
1622564700000|2021-06-01 16:25:00|||||||||261
1622565000000|2021-06-01 16:30:00|15616.1|15612.1|15609.8|15605.8|15616.1|15612.1|15609.8|15605.8|1701
1622565300000|2021-06-01 16:35:00|15612.9|15608.9|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|1073
1622565600000|2021-06-01 16:40:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|561
1622565900000|2021-06-01 16:45:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|402
1622566200000|2021-06-01 16:50:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|617
1622566500000|2021-06-01 16:55:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|1821
1622566800000|2021-06-01 17:00:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|1461
1622567100000|2021-06-01 17:05:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|1175
1622567400000|2021-06-01 17:10:00|15622.3|15618.3|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|1129
1622567700000|2021-06-01 17:15:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|507
1622568000000|2021-06-01 17:20:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|802
1622568300000|2021-06-01 17:25:00|15616.1|15612.1|15609.8|15605.8|15616.1|15612.1|15609.8|15605.8|200
1622568600000|2021-06-01 17:30:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|428
1622568900000|2021-06-01 17:35:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|531
1622569200000|2021-06-01 17:40:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|537
1622569500000|2021-06-01 17:45:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|104
1622569800000|2021-06-01 17:50:00|15612.9|15608.9|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|216
1622570100000|2021-06-01 17:55:00|15616.1|15612.1|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|594
1622570400000|2021-06-01 18:00:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|718
1622570700000|2021-06-01 18:05:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|378
1622571000000|2021-06-01 18:10:00|15617.6|15613.6|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|204
1622571300000|2021-06-01 18:15:00|||||||||124
1622571600000|2021-06-01 18:20:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|530
1622571900000|2021-06-01 18:25:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|736
1622572200000|2021-06-01 18:30:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|434
1622572500000|2021-06-01 18:35:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|441
1622572800000|2021-06-01 18:40:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|116
1622573100000|2021-06-01 18:45:00|||||||||59
1622573400000|2021-06-01 18:50:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|943
1622573700000|2021-06-01 18:55:00|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|1969
1622574000000|2021-06-01 19:00:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|622
1622574300000|2021-06-01 19:05:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|489
1622574600000|2021-06-01 19:10:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|192
1622574900000|2021-06-01 19:15:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|442
1622575200000|2021-06-01 19:20:00|||||||||260
1622575500000|2021-06-01 19:25:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|248
1622575800000|2021-06-01 19:30:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|802
1622576100000|2021-06-01 19:35:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|876
1622576400000|2021-06-01 19:40:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|368
1622576700000|2021-06-01 19:45:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|467
1622577000000|2021-06-01 19:50:00|||||||||163
1622577300000|2021-06-01 19:55:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|1390
1622577600000|2021-06-01 20:00:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|1121
1622577900000|2021-06-01 20:05:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|337
1622578200000|2021-06-01 20:10:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|156
1622578500000|2021-06-01 20:15:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|183
1622578800000|2021-06-01 20:20:00|||||||||144
1622579100000|2021-06-01 20:25:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|258
1622579400000|2021-06-01 20:30:00|||||||||487
1622579700000|2021-06-01 20:35:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|232
1622580000000|2021-06-01 20:40:00|15622.3|15618.3|15628.6|15624.6|15631.7|15627.7|15622.3|15618.3|860
1622580300000|2021-06-01 20:45:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|304
1622580600000|2021-06-01 20:50:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|522
1622580900000|2021-06-01 20:55:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|228
1622584800000|2021-06-01 22:00:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|322
1622585100000|2021-06-01 22:05:00|15625.4|15621.4|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|101
1622585400000|2021-06-01 22:10:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|80
1622585700000|2021-06-01 22:15:00|||||||||28
1622586000000|2021-06-01 22:20:00|||||||||4
1622586300000|2021-06-01 22:25:00|||||||||112
1622586600000|2021-06-01 22:30:00|||||||||24
1622586900000|2021-06-01 22:35:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|93
1622587200000|2021-06-01 22:40:00|||||||||110
1622587500000|2021-06-01 22:45:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|122
1622587800000|2021-06-01 22:50:00|||||||||8
1622588100000|2021-06-01 22:55:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|109
1622588400000|2021-06-01 23:00:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|41
1622588700000|2021-06-01 23:05:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|115
1622589000000|2021-06-01 23:10:00|||||||||32
1622589300000|2021-06-01 23:15:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|42
1622589600000|2021-06-01 23:20:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|116
1622589900000|2021-06-01 23:25:00|||||||||35
1622590200000|2021-06-01 23:30:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|210
1622590500000|2021-06-01 23:35:00|||||||||39
1622590800000|2021-06-01 23:40:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|106
1622591100000|2021-06-01 23:45:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|320
1622591400000|2021-06-01 23:50:00|||||||||39
1622591700000|2021-06-01 23:55:00|||||||||23
1622592000000|2021-06-02 00:00:00|||||||||24
1622592300000|2021-06-02 00:05:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|97
1622592600000|2021-06-02 00:10:00|15608.3|15604.3|15606.7|15602.7|15608.3|15604.3|15606.7|15602.7|57
1622592900000|2021-06-02 00:15:00|||||||||30
1622593200000|2021-06-02 00:20:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|314
1622593500000|2021-06-02 00:25:00|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|191
1622593800000|2021-06-02 00:30:00|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|51
1622594100000|2021-06-02 00:35:00|||||||||23
1622594400000|2021-06-02 00:40:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|36
1622594700000|2021-06-02 00:45:00|||||||||10
1622595000000|2021-06-02 00:50:00|||||||||14
1622595300000|2021-06-02 00:55:00|||||||||9
1622595600000|2021-06-02 01:00:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|238
1622595900000|2021-06-02 01:05:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|95
1622596200000|2021-06-02 01:10:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|34
1622596500000|2021-06-02 01:15:00|||||||||33
1622596800000|2021-06-02 01:20:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|261
1622597100000|2021-06-02 01:25:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|42
1622597400000|2021-06-02 01:30:00|15600.4|15596.4|15606.7|15602.7|15606.7|15602.7|15600.4|15596.4|124
1622597700000|2021-06-02 01:35:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|70
1622598000000|2021-06-02 01:40:00|||||||||66
1622598300000|2021-06-02 01:45:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|71
1622598600000|2021-06-02 01:50:00|||||||||9
1622598900000|2021-06-02 01:55:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|177
1622599200000|2021-06-02 02:00:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|176
1622599500000|2021-06-02 02:05:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|261
1622599800000|2021-06-02 02:10:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|44
1622600100000|2021-06-02 02:15:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|114
1622600400000|2021-06-02 02:20:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|61
1622600700000|2021-06-02 02:25:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|139
1622601000000|2021-06-02 02:30:00|||||||||17
1622601300000|2021-06-02 02:35:00|||||||||16
1622601600000|2021-06-02 02:40:00|||||||||77
1622601900000|2021-06-02 02:45:00|||||||||10
1622602200000|2021-06-02 02:50:00|||||||||11
1622602500000|2021-06-02 02:55:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|100
1622602800000|2021-06-02 03:00:00|||||||||35
1622603100000|2021-06-02 03:05:00|||||||||9
1622603400000|2021-06-02 03:10:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|75
1622603700000|2021-06-02 03:15:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|62
1622604000000|2021-06-02 03:20:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|123
1622604300000|2021-06-02 03:25:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|58
1622604600000|2021-06-02 03:30:00|||||||||11
1622604900000|2021-06-02 03:35:00|||||||||13
1622605200000|2021-06-02 03:40:00|||||||||54
1622605500000|2021-06-02 03:45:00|||||||||11
1622605800000|2021-06-02 03:50:00|||||||||11
1622606100000|2021-06-02 03:55:00|||||||||19
1622606400000|2021-06-02 04:00:00|||||||||11
1622606700000|2021-06-02 04:05:00|||||||||11
1622607000000|2021-06-02 04:10:00|||||||||14
1622607300000|2021-06-02 04:15:00|||||||||10
1622607600000|2021-06-02 04:20:00|||||||||9
1622607900000|2021-06-02 04:25:00|||||||||76
1622608200000|2021-06-02 04:30:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|171
1622608500000|2021-06-02 04:35:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|22
1622608800000|2021-06-02 04:40:00|||||||||1
1622609100000|2021-06-02 04:45:00|||||||||25
1622609400000|2021-06-02 04:50:00|||||||||16
1622609700000|2021-06-02 04:55:00|||||||||8
1622610000000|2021-06-02 05:00:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|102
1622610300000|2021-06-02 05:05:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|62
1622610600000|2021-06-02 05:10:00|||||||||7
1622610900000|2021-06-02 05:15:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|123
1622611200000|2021-06-02 05:20:00|||||||||25
1622611500000|2021-06-02 05:25:00|||||||||20
1622611800000|2021-06-02 05:30:00|||||||||21
1622612100000|2021-06-02 05:35:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|133
1622612400000|2021-06-02 05:40:00|||||||||173
1622612700000|2021-06-02 05:45:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|380
1622613000000|2021-06-02 05:50:00|||||||||89
1622613300000|2021-06-02 05:55:00|||||||||63
1622613600000|2021-06-02 06:00:00|15619.2|15615.2|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|258
1622613900000|2021-06-02 06:05:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|104
1622614200000|2021-06-02 06:10:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|162
1622614500000|2021-06-02 06:15:00|15620.8|15616.8|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|206
1622614800000|2021-06-02 06:20:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|144
1622615100000|2021-06-02 06:25:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|192
1622615400000|2021-06-02 06:30:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|208
1622615700000|2021-06-02 06:35:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|39
1622616000000|2021-06-02 06:40:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|352
1622616300000|2021-06-02 06:45:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|170
1622616600000|2021-06-02 06:50:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|154
1622616900000|2021-06-02 06:55:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|296
1622617200000|2021-06-02 07:00:00|15623.9|15619.9|15616.1|15612.1|15623.9|15619.9|15616.1|15612.1|612
1622617500000|2021-06-02 07:05:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|175
1622617800000|2021-06-02 07:10:00|15619.2|15615.2|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|405
1622618100000|2021-06-02 07:15:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|513
1622618400000|2021-06-02 07:20:00|15634.8|15630.8|15628.6|15624.6|15634.8|15630.8|15628.6|15624.6|316
1622618700000|2021-06-02 07:25:00|15631.7|15627.7|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|119
1622619000000|2021-06-02 07:30:00|15622.3|15618.3|15625.4|15621.4|15628.6|15624.6|15622.3|15618.3|181
1622619300000|2021-06-02 07:35:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|120
1622619600000|2021-06-02 07:40:00|||||||||69
1622619900000|2021-06-02 07:45:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|201
1622620200000|2021-06-02 07:50:00|15617.6|15613.6|15616.1|15612.1|15617.6|15613.6|15612.9|15608.9|204
1622620500000|2021-06-02 07:55:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|183
1622620800000|2021-06-02 08:00:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|598
1622621100000|2021-06-02 08:05:00|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|225
1622621400000|2021-06-02 08:10:00|15614.5|15610.5|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|204
1622621700000|2021-06-02 08:15:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|469
1622622000000|2021-06-02 08:20:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|240
1622622300000|2021-06-02 08:25:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|585
1622622600000|2021-06-02 08:30:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|136
1622622900000|2021-06-02 08:35:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|60
1622623200000|2021-06-02 08:40:00|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|173
1622623500000|2021-06-02 08:45:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|323
1622623800000|2021-06-02 08:50:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|1378
1622624100000|2021-06-02 08:55:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|222
1622624400000|2021-06-02 09:00:00|15614.5|15610.5|15612.9|15608.9|15614.5|15610.5|15612.9|15608.9|185
1622624700000|2021-06-02 09:05:00|||||||||215
1622625000000|2021-06-02 09:10:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|124
1622625300000|2021-06-02 09:15:00|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|161
1622625600000|2021-06-02 09:20:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|338
1622625900000|2021-06-02 09:25:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|106
1622626200000|2021-06-02 09:30:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|330
1622626500000|2021-06-02 09:35:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|127
1622626800000|2021-06-02 09:40:00|||||||||42
1622627100000|2021-06-02 09:45:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|282
1622627400000|2021-06-02 09:50:00|15619.2|15615.2|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|240
1622627700000|2021-06-02 09:55:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|163
1622628000000|2021-06-02 10:00:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|399
1622628300000|2021-06-02 10:05:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|486
1622628600000|2021-06-02 10:10:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|352
1622628900000|2021-06-02 10:15:00|15622.3|15618.3|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|154
1622629200000|2021-06-02 10:20:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|208
1622629500000|2021-06-02 10:25:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|460
1622629800000|2021-06-02 10:30:00|15627|15623|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|180
1622630100000|2021-06-02 10:35:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|60
1622630400000|2021-06-02 10:40:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|54
1622630700000|2021-06-02 10:45:00|||||||||16
1622631000000|2021-06-02 10:50:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|58
1622631300000|2021-06-02 10:55:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|154
1622631600000|2021-06-02 11:00:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|256
1622631900000|2021-06-02 11:05:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|375
1622632200000|2021-06-02 11:10:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|46
1622632500000|2021-06-02 11:15:00|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15628.6|15624.6|650
1622632800000|2021-06-02 11:20:00|15633.3|15629.3|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|91
1622633100000|2021-06-02 11:25:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|456
1622633400000|2021-06-02 11:30:00|15631.7|15627.7|15628.6|15624.6|15634.8|15630.8|15628.6|15624.6|429
1622633700000|2021-06-02 11:35:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|75
1622634000000|2021-06-02 11:40:00|15625.4|15621.4|15634.8|15630.8|15634.8|15630.8|15625.4|15621.4|463
1622634300000|2021-06-02 11:45:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|213
1622634600000|2021-06-02 11:50:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|196
1622634900000|2021-06-02 11:55:00|15633.3|15629.3|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|477
1622635200000|2021-06-02 12:00:00|15637.9|15633.9|15641.1|15637.1|15644.2|15640.2|15634.8|15630.8|1004
1622635500000|2021-06-02 12:05:00|15644.2|15640.2|15637.9|15633.9|15647.3|15643.3|15637.9|15633.9|708
1622635800000|2021-06-02 12:10:00|15634.8|15630.8|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|770
1622636100000|2021-06-02 12:15:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|734
1622636400000|2021-06-02 12:20:00|15636.4|15632.4|15641.1|15637.1|15650.4|15646.4|15631.7|15627.7|2106
1622636700000|2021-06-02 12:25:00|15644.2|15640.2|15647.3|15643.3|15650.4|15646.4|15641.1|15637.1|773
1622637000000|2021-06-02 12:30:00|15644.2|15640.2|15641.1|15637.1|15647.3|15643.3|15641.1|15637.1|969
1622637300000|2021-06-02 12:35:00|15642.6|15638.6|15631.7|15627.7|15644.2|15640.2|15631.7|15627.7|627
1622637600000|2021-06-02 12:40:00|15628.6|15624.6|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|344
1622637900000|2021-06-02 12:45:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|586
1622638200000|2021-06-02 12:50:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|692
1622638500000|2021-06-02 12:55:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|605
1622638800000|2021-06-02 13:00:00|15634.8|15630.8|15644.2|15640.2|15644.2|15640.2|15634.8|15630.8|1295
1622639100000|2021-06-02 13:05:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|324
1622639400000|2021-06-02 13:10:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|623
1622639700000|2021-06-02 13:15:00|15634.8|15630.8|15641.1|15637.1|15644.2|15640.2|15634.8|15630.8|372
1622640000000|2021-06-02 13:20:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|893
1622640300000|2021-06-02 13:25:00|15637.9|15633.9|15644.2|15640.2|15644.2|15640.2|15634.8|15630.8|715
1622640600000|2021-06-02 13:30:00|15641.1|15637.1|15650.4|15646.4|15650.4|15646.4|15641.1|15637.1|1410
1622640900000|2021-06-02 13:35:00|15647.3|15643.3|15656.7|15652.7|15656.7|15652.7|15647.3|15643.3|1247
1622641200000|2021-06-02 13:40:00|15653.6|15649.6|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|735
1622641500000|2021-06-02 13:45:00|15656.7|15652.7|15653.6|15649.6|15659.8|15655.8|15653.6|15649.6|976
1622641800000|2021-06-02 13:50:00|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|1043
1622642100000|2021-06-02 13:55:00|15650.4|15646.4|15637.9|15633.9|15650.4|15646.4|15637.9|15633.9|1072
1622642400000|2021-06-02 14:00:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|1155
1622642700000|2021-06-02 14:05:00|15637.9|15633.9|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|588
1622643000000|2021-06-02 14:10:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|780
1622643300000|2021-06-02 14:15:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|122
1622643600000|2021-06-02 14:20:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|918
1622643900000|2021-06-02 14:25:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|550
1622644200000|2021-06-02 14:30:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|478
1622644500000|2021-06-02 14:35:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|471
1622644800000|2021-06-02 14:40:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|1167
1622645100000|2021-06-02 14:45:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|732
1622645400000|2021-06-02 14:50:00|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|909
1622645700000|2021-06-02 14:55:00|15653.6|15649.6|15647.3|15643.3|15653.6|15649.6|15647.3|15643.3|503
1622646000000|2021-06-02 15:00:00|15650.4|15646.4|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|722
1622646300000|2021-06-02 15:05:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|1078
1622646600000|2021-06-02 15:10:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|664
1622646900000|2021-06-02 15:15:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|1301
1622647200000|2021-06-02 15:20:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|496
1622647500000|2021-06-02 15:25:00|15653.6|15649.6|15647.3|15643.3|15653.6|15649.6|15647.3|15643.3|761
1622647800000|2021-06-02 15:30:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|274
1622648100000|2021-06-02 15:35:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15647.3|15643.3|403
1622648400000|2021-06-02 15:40:00|15656.7|15652.7|15662.9|15658.9|15662.9|15658.9|15656.7|15652.7|742
1622648700000|2021-06-02 15:45:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|836
1622649000000|2021-06-02 15:50:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|641
1622649300000|2021-06-02 15:55:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|729
1622649600000|2021-06-02 16:00:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|876
1622649900000|2021-06-02 16:05:00|||||||||161
1622650200000|2021-06-02 16:10:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|722
1622650500000|2021-06-02 16:15:00|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|307
1622650800000|2021-06-02 16:20:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|477
1622651100000|2021-06-02 16:25:00|15656.7|15652.7|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|597
1622651400000|2021-06-02 16:30:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|412
1622651700000|2021-06-02 16:35:00|||||||||118
1622652000000|2021-06-02 16:40:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|288
1622652300000|2021-06-02 16:45:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|717
1622652600000|2021-06-02 16:50:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|608
1622652900000|2021-06-02 16:55:00|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|643
1622653200000|2021-06-02 17:00:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|892
1622653500000|2021-06-02 17:05:00|15652|15648|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|279
1622653800000|2021-06-02 17:10:00|15653.6|15649.6|15647.3|15643.3|15653.6|15649.6|15647.3|15643.3|406
1622654100000|2021-06-02 17:15:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|193
1622654400000|2021-06-02 17:20:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|55
1622654700000|2021-06-02 17:25:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|1239
1622655000000|2021-06-02 17:30:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|595
1622655300000|2021-06-02 17:35:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|1248
1622655600000|2021-06-02 17:40:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|931
1622655900000|2021-06-02 17:45:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|355
1622656200000|2021-06-02 17:50:00|||||||||307
1622656500000|2021-06-02 17:55:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|616
1622656800000|2021-06-02 18:00:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|770
1622657100000|2021-06-02 18:05:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|113
1622657400000|2021-06-02 18:10:00|||||||||37
1622657700000|2021-06-02 18:15:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|475
1622658000000|2021-06-02 18:20:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|578
1622658300000|2021-06-02 18:25:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|173
1622658600000|2021-06-02 18:30:00|15644.2|15640.2|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|1279
1622658900000|2021-06-02 18:35:00|||||||||42
1622659200000|2021-06-02 18:40:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|482
1622659500000|2021-06-02 18:45:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|665
1622659800000|2021-06-02 18:50:00|||||||||107
1622660100000|2021-06-02 18:55:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|813
1622660400000|2021-06-02 19:00:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|754
1622660700000|2021-06-02 19:05:00|||||||||257
1622661000000|2021-06-02 19:10:00|15647.3|15643.3|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|680
1622661300000|2021-06-02 19:15:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|466
1622661600000|2021-06-02 19:20:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|618
1622661900000|2021-06-02 19:25:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|345
1622662200000|2021-06-02 19:30:00|15647.3|15643.3|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|748
1622662500000|2021-06-02 19:35:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|252
1622662800000|2021-06-02 19:40:00|||||||||97
1622663100000|2021-06-02 19:45:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|191
1622663400000|2021-06-02 19:50:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|487
1622663700000|2021-06-02 19:55:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|1514
1622664000000|2021-06-02 20:00:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|942
1622664300000|2021-06-02 20:05:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|204
1622664600000|2021-06-02 20:10:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|466
1622664900000|2021-06-02 20:15:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|392
1622665200000|2021-06-02 20:20:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|361
1622665500000|2021-06-02 20:25:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|678
1622665800000|2021-06-02 20:30:00|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|566
1622666100000|2021-06-02 20:35:00|15664.5|15660.5|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|618
1622666400000|2021-06-02 20:40:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|357
1622666700000|2021-06-02 20:45:00|15659.8|15655.8|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|1190
1622667000000|2021-06-02 20:50:00|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|1058
1622667300000|2021-06-02 20:55:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|398
1622671200000|2021-06-02 22:00:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|121
1622671500000|2021-06-02 22:05:00|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|77
1622671800000|2021-06-02 22:10:00|15664.5|15660.5|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|44
1622672100000|2021-06-02 22:15:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|11
1622672400000|2021-06-02 22:20:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|49
1622672700000|2021-06-02 22:25:00|||||||||4
1622673000000|2021-06-02 22:30:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|107
1622673300000|2021-06-02 22:35:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|67
1622673600000|2021-06-02 22:40:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|34
1622673900000|2021-06-02 22:45:00|||||||||43
1622674200000|2021-06-02 22:50:00|||||||||1
1622674500000|2021-06-02 22:55:00|||||||||3
1622674800000|2021-06-02 23:00:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|221
1622675100000|2021-06-02 23:05:00|||||||||2
1622675700000|2021-06-02 23:15:00|||||||||1
1622676000000|2021-06-02 23:20:00|||||||||12
1622676300000|2021-06-02 23:25:00|||||||||5
1622676600000|2021-06-02 23:30:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|43
1622676900000|2021-06-02 23:35:00|15666.1|15662.1|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|240
1622677200000|2021-06-02 23:40:00|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15667.6|15663.6|57
1622677500000|2021-06-02 23:45:00|15672.3|15668.3|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|364
1622677800000|2021-06-02 23:50:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|59
1622678100000|2021-06-02 23:55:00|||||||||101
1622678400000|2021-06-03 00:00:00|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|124
1622678700000|2021-06-03 00:05:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15666.1|15662.1|231
1622679300000|2021-06-03 00:15:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|62
1622679600000|2021-06-03 00:20:00|15659.8|15655.8|15659.8|15655.8|15661.4|15657.4|15659.8|15655.8|197
1622679900000|2021-06-03 00:25:00|||||||||2
1622680200000|2021-06-03 00:30:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|113
1622680500000|2021-06-03 00:35:00|||||||||1
1622680800000|2021-06-03 00:40:00|||||||||74
1622681100000|2021-06-03 00:45:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|64
1622681400000|2021-06-03 00:50:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|214
1622681700000|2021-06-03 00:55:00|||||||||27
1622682000000|2021-06-03 01:00:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|60
1622682300000|2021-06-03 01:05:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|120
1622682600000|2021-06-03 01:10:00|15658.3|15654.3|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|150
1622682900000|2021-06-03 01:15:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|36
1622683200000|2021-06-03 01:20:00|15656.7|15652.7|15662.9|15658.9|15662.9|15658.9|15656.7|15652.7|103
1622683500000|2021-06-03 01:25:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|142
1622683800000|2021-06-03 01:30:00|||||||||19
1622684100000|2021-06-03 01:35:00|||||||||18
1622684400000|2021-06-03 01:40:00|||||||||18
1622684700000|2021-06-03 01:45:00|||||||||1
1622685000000|2021-06-03 01:50:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|52
1622685300000|2021-06-03 01:55:00|||||||||68
1622685600000|2021-06-03 02:00:00|15664.5|15660.5|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|70
1622685900000|2021-06-03 02:05:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|42
1622686200000|2021-06-03 02:10:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|63
1622686500000|2021-06-03 02:15:00|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15664.5|15660.5|46
1622686800000|2021-06-03 02:20:00|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|106
1622687100000|2021-06-03 02:25:00|15666.1|15662.1|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|129
1622687400000|2021-06-03 02:30:00|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|21
1622687700000|2021-06-03 02:35:00|15667.6|15663.6|15666.1|15662.1|15667.6|15663.6|15666.1|15662.1|11
1622688000000|2021-06-03 02:40:00|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15664.5|15660.5|34
1622688300000|2021-06-03 02:45:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|20
1622688600000|2021-06-03 02:50:00|15666.1|15662.1|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|47
1622688900000|2021-06-03 02:55:00|||||||||6
1622689200000|2021-06-03 03:00:00|||||||||15
1622689500000|2021-06-03 03:05:00|||||||||12
1622689800000|2021-06-03 03:10:00|||||||||15
1622690100000|2021-06-03 03:15:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|18
1622690400000|2021-06-03 03:20:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|28
1622690700000|2021-06-03 03:25:00|||||||||2
1622691000000|2021-06-03 03:30:00|||||||||38
1622691300000|2021-06-03 03:35:00|15659.8|15655.8|15659.8|15655.8|15661.4|15657.4|15659.8|15655.8|40
1622691600000|2021-06-03 03:40:00|||||||||42
1622691900000|2021-06-03 03:45:00|||||||||19
1622692200000|2021-06-03 03:50:00|||||||||13
1622692500000|2021-06-03 03:55:00|||||||||75
1622692800000|2021-06-03 04:00:00|||||||||23
1622693100000|2021-06-03 04:05:00|||||||||19
1622693400000|2021-06-03 04:10:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|69
1622693700000|2021-06-03 04:15:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|21
1622694000000|2021-06-03 04:20:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|84
1622694300000|2021-06-03 04:25:00|||||||||70
1622694600000|2021-06-03 04:30:00|||||||||9
1622694900000|2021-06-03 04:35:00|||||||||7
1622695200000|2021-06-03 04:40:00|||||||||3
1622695800000|2021-06-03 04:50:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|107
1622696100000|2021-06-03 04:55:00|||||||||2
1622696400000|2021-06-03 05:00:00|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|155
1622696700000|2021-06-03 05:05:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|84
1622697000000|2021-06-03 05:10:00|||||||||12
1622697300000|2021-06-03 05:15:00|||||||||18
1622697600000|2021-06-03 05:20:00|||||||||15
1622697900000|2021-06-03 05:25:00|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15656.7|15652.7|80
1622698200000|2021-06-03 05:30:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15658.3|15654.3|102
1622698500000|2021-06-03 05:35:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|212
1622698800000|2021-06-03 05:40:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|123
1622699100000|2021-06-03 05:45:00|||||||||40
1622699400000|2021-06-03 05:50:00|||||||||8
1622699700000|2021-06-03 05:55:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|160
1622700000000|2021-06-03 06:00:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|137
1622700300000|2021-06-03 06:05:00|15658.3|15654.3|15653.6|15649.6|15658.3|15654.3|15653.6|15649.6|84
1622700600000|2021-06-03 06:10:00|||||||||6
1622700900000|2021-06-03 06:15:00|||||||||13
1622701200000|2021-06-03 06:20:00|15650.4|15646.4|15647.3|15643.3|15653.6|15649.6|15647.3|15643.3|251
1622701500000|2021-06-03 06:25:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15647.3|15643.3|318
1622701800000|2021-06-03 06:30:00|15650.4|15646.4|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|151
1622702100000|2021-06-03 06:35:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|60
1622702400000|2021-06-03 06:40:00|15653.6|15649.6|15647.3|15643.3|15653.6|15649.6|15647.3|15643.3|282
1622702700000|2021-06-03 06:45:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|251
1622703000000|2021-06-03 06:50:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|99
1622703300000|2021-06-03 06:55:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|313
1622703600000|2021-06-03 07:00:00|15653.6|15649.6|15647.3|15643.3|15653.6|15649.6|15647.3|15643.3|137
1622703900000|2021-06-03 07:05:00|15650.4|15646.4|15641.1|15637.1|15650.4|15646.4|15641.1|15637.1|1105
1622704200000|2021-06-03 07:10:00|15637.9|15633.9|15634.8|15630.8|15641.1|15637.1|15634.8|15630.8|732
1622704500000|2021-06-03 07:15:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|619
1622704800000|2021-06-03 07:20:00|15633.3|15629.3|15641.1|15637.1|15644.2|15640.2|15633.3|15629.3|755
1622705100000|2021-06-03 07:25:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|419
1622705400000|2021-06-03 07:30:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|241
1622705700000|2021-06-03 07:35:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|235
1622706000000|2021-06-03 07:40:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|145
1622706300000|2021-06-03 07:45:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|254
1622706600000|2021-06-03 07:50:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15641.1|15637.1|532
1622706900000|2021-06-03 07:55:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|223
1622707200000|2021-06-03 08:00:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|223
1622707500000|2021-06-03 08:05:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|162
1622707800000|2021-06-03 08:10:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|330
1622708100000|2021-06-03 08:15:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|48
1622708400000|2021-06-03 08:20:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|219
1622708700000|2021-06-03 08:25:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|128
1622709000000|2021-06-03 08:30:00|15644.2|15640.2|15637.9|15633.9|15644.2|15640.2|15637.9|15633.9|262
1622709300000|2021-06-03 08:35:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|264
1622709600000|2021-06-03 08:40:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|232
1622709900000|2021-06-03 08:45:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|435
1622710200000|2021-06-03 08:50:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|298
1622710500000|2021-06-03 08:55:00|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|218
1622710800000|2021-06-03 09:00:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|258
1622711100000|2021-06-03 09:05:00|15639.5|15635.5|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|288
1622711400000|2021-06-03 09:10:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|139
1622711700000|2021-06-03 09:15:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|329
1622712000000|2021-06-03 09:20:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|502
1622712300000|2021-06-03 09:25:00|15642.6|15638.6|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|210
1622712600000|2021-06-03 09:30:00|||||||||12
1622712900000|2021-06-03 09:35:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|55
1622713200000|2021-06-03 09:40:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|74
1622713500000|2021-06-03 09:45:00|||||||||107
1622713800000|2021-06-03 09:50:00|15639.5|15635.5|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|143
1622714100000|2021-06-03 09:55:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|186
1622714400000|2021-06-03 10:00:00|15636.4|15632.4|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|321
1622714700000|2021-06-03 10:05:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|591
1622715000000|2021-06-03 10:10:00|15637.9|15633.9|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|217
1622715300000|2021-06-03 10:15:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|432
1622715600000|2021-06-03 10:20:00|||||||||165
1622715900000|2021-06-03 10:25:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|192
1622716200000|2021-06-03 10:30:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|184
1622716500000|2021-06-03 10:35:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|190
1622716800000|2021-06-03 10:40:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|58
1622717100000|2021-06-03 10:45:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|375
1622717400000|2021-06-03 10:50:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|142
1622717700000|2021-06-03 10:55:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|125
1622718000000|2021-06-03 11:00:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|535
1622718300000|2021-06-03 11:05:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|77
1622718600000|2021-06-03 11:10:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|120
1622718900000|2021-06-03 11:15:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|248
1622719200000|2021-06-03 11:20:00|15628.6|15624.6|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|439
1622719500000|2021-06-03 11:25:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|84
1622719800000|2021-06-03 11:30:00|15634.8|15630.8|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|208
1622720100000|2021-06-03 11:35:00|15637.9|15633.9|15641.1|15637.1|15642.6|15638.6|15637.9|15633.9|220
1622720400000|2021-06-03 11:40:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|260
1622720700000|2021-06-03 11:45:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|181
1622721000000|2021-06-03 11:50:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|312
1622721300000|2021-06-03 11:55:00|15644.2|15640.2|15650.4|15646.4|15650.4|15646.4|15644.2|15640.2|350
1622721600000|2021-06-03 12:00:00|15647.3|15643.3|15656.7|15652.7|15656.7|15652.7|15647.3|15643.3|530
1622721900000|2021-06-03 12:05:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|526
1622722200000|2021-06-03 12:10:00|15659.8|15655.8|15647.3|15643.3|15659.8|15655.8|15647.3|15643.3|676
1622722500000|2021-06-03 12:15:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15633.3|15629.3|2703
1622722800000|2021-06-03 12:20:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|1296
1622723100000|2021-06-03 12:25:00|15642.6|15638.6|15634.8|15630.8|15644.2|15640.2|15634.8|15630.8|895
1622723400000|2021-06-03 12:30:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15622.3|15618.3|1507
1622723700000|2021-06-03 12:35:00|15625.4|15621.4|15637.9|15633.9|15637.9|15633.9|15625.4|15621.4|1547
1622724000000|2021-06-03 12:40:00|15636.4|15632.4|15653.6|15649.6|15653.6|15649.6|15634.8|15630.8|1127
1622724300000|2021-06-03 12:45:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|1004
1622724600000|2021-06-03 12:50:00|15653.6|15649.6|15650.4|15646.4|15656.7|15652.7|15650.4|15646.4|1069
1622724900000|2021-06-03 12:55:00|15647.3|15643.3|15644.2|15640.2|15650.4|15646.4|15641.1|15637.1|740
1622725200000|2021-06-03 13:00:00|15641.1|15637.1|15653.6|15649.6|15653.6|15649.6|15641.1|15637.1|1278
1622725500000|2021-06-03 13:05:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|678
1622725800000|2021-06-03 13:10:00|15653.6|15649.6|15647.3|15643.3|15656.7|15652.7|15644.2|15640.2|1494
1622726100000|2021-06-03 13:15:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15644.2|15640.2|369
1622726400000|2021-06-03 13:20:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|408
1622726700000|2021-06-03 13:25:00|15647.3|15643.3|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|762
1622727000000|2021-06-03 13:30:00|15641.1|15637.1|15631.7|15627.7|15641.1|15637.1|15628.6|15624.6|1418
1622727300000|2021-06-03 13:35:00|15628.6|15624.6|15622.3|15618.3|15631.7|15627.7|15612.9|15608.9|2609
1622727600000|2021-06-03 13:40:00|15619.2|15615.2|15625.4|15621.4|15628.6|15624.6|15619.2|15615.2|1597
1622727900000|2021-06-03 13:45:00|15628.6|15624.6|15616.1|15612.1|15628.6|15624.6|15616.1|15612.1|1902
1622728200000|2021-06-03 13:50:00|15619.2|15615.2|15616.1|15612.1|15622.3|15618.3|15616.1|15612.1|1538
1622728500000|2021-06-03 13:55:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|696
1622728800000|2021-06-03 14:00:00|15617.6|15613.6|15625.4|15621.4|15628.6|15624.6|15616.1|15612.1|2575
1622729100000|2021-06-03 14:05:00|15628.6|15624.6|15619.2|15615.2|15628.6|15624.6|15619.2|15615.2|1082
1622729400000|2021-06-03 14:10:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|1622
1622729700000|2021-06-03 14:15:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|1664
1622730000000|2021-06-03 14:20:00|15622.3|15618.3|15612.9|15608.9|15622.3|15618.3|15612.9|15608.9|1185
1622730300000|2021-06-03 14:25:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|802
1622730600000|2021-06-03 14:30:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|789
1622730900000|2021-06-03 14:35:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|1618
1622731200000|2021-06-03 14:40:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|458
1622731500000|2021-06-03 14:45:00|15612.9|15608.9|15606.7|15602.7|15616.1|15612.1|15606.7|15602.7|1145
1622731800000|2021-06-03 14:50:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|443
1622732100000|2021-06-03 14:55:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|610
1622732400000|2021-06-03 15:00:00|15606.7|15602.7|15616.1|15612.1|15616.1|15612.1|15606.7|15602.7|1620
1622732700000|2021-06-03 15:05:00|15612.9|15608.9|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|1347
1622733000000|2021-06-03 15:10:00|15616.1|15612.1|15612.9|15608.9|15619.2|15615.2|15612.9|15608.9|1580
1622733300000|2021-06-03 15:15:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|1955
1622733600000|2021-06-03 15:20:00|15619.2|15615.2|15609.8|15605.8|15619.2|15615.2|15609.8|15605.8|3442
1622733900000|2021-06-03 15:25:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|1167
1622734200000|2021-06-03 15:30:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|577
1622734500000|2021-06-03 15:35:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|666
1622734800000|2021-06-03 15:40:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|918
1622735100000|2021-06-03 15:45:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|542
1622735400000|2021-06-03 15:50:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|408
1622735700000|2021-06-03 15:55:00|||||||||161
1622736000000|2021-06-03 16:00:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|1345
1622736300000|2021-06-03 16:05:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|1159
1622736600000|2021-06-03 16:10:00|15606.7|15602.7|15603.6|15599.6|15609.8|15605.8|15603.6|15599.6|386
1622736900000|2021-06-03 16:15:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|1052
1622737200000|2021-06-03 16:20:00|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|1734
1622737500000|2021-06-03 16:25:00|15587.9|15583.9|15594.2|15590.2|15594.2|15590.2|15587.9|15583.9|695
1622737800000|2021-06-03 16:30:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|1498
1622738100000|2021-06-03 16:35:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|938
1622738400000|2021-06-03 16:40:00|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|1023
1622738700000|2021-06-03 16:45:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|572
1622739000000|2021-06-03 16:50:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|398
1622739300000|2021-06-03 16:55:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|559
1622739600000|2021-06-03 17:00:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|957
1622739900000|2021-06-03 17:05:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|731
1622740200000|2021-06-03 17:10:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|305
1622740500000|2021-06-03 17:15:00|||||||||92
1622740800000|2021-06-03 17:20:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|768
1622741100000|2021-06-03 17:25:00|15616.1|15612.1|15609.8|15605.8|15616.1|15612.1|15609.8|15605.8|1264
1622741400000|2021-06-03 17:30:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|316
1622741700000|2021-06-03 17:35:00|||||||||78
1622742000000|2021-06-03 17:40:00|||||||||194
1622742300000|2021-06-03 17:45:00|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|801
1622742600000|2021-06-03 17:50:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|571
1622742900000|2021-06-03 17:55:00|||||||||16
1622743200000|2021-06-03 18:00:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|142
1622743500000|2021-06-03 18:05:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|206
1622743800000|2021-06-03 18:10:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|176
1622744100000|2021-06-03 18:15:00|||||||||87
1622744400000|2021-06-03 18:20:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|853
1622744700000|2021-06-03 18:25:00|||||||||61
1622745000000|2021-06-03 18:30:00|||||||||68
1622745300000|2021-06-03 18:35:00|||||||||81
1622745600000|2021-06-03 18:40:00|||||||||76
1622745900000|2021-06-03 18:45:00|||||||||26
1622746200000|2021-06-03 18:50:00|||||||||282
1622746500000|2021-06-03 18:55:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|2059
1622746800000|2021-06-03 19:00:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|549
1622747100000|2021-06-03 19:05:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|574
1622747400000|2021-06-03 19:10:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|620
1622747700000|2021-06-03 19:15:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|639
1622748000000|2021-06-03 19:20:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|272
1622748300000|2021-06-03 19:25:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|1032
1622748600000|2021-06-03 19:30:00|||||||||42
1622748900000|2021-06-03 19:35:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|676
1622749200000|2021-06-03 19:40:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|412
1622749500000|2021-06-03 19:45:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|430
1622749800000|2021-06-03 19:50:00|||||||||104
1622750100000|2021-06-03 19:55:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|1427
1622750400000|2021-06-03 20:00:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|1239
1622750700000|2021-06-03 20:05:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|1254
1622751000000|2021-06-03 20:10:00|||||||||165
1622751300000|2021-06-03 20:15:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|232
1622751600000|2021-06-03 20:20:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|213
1622751900000|2021-06-03 20:25:00|15600.4|15596.4|15606.7|15602.7|15606.7|15602.7|15600.4|15596.4|906
1622752200000|2021-06-03 20:30:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|545
1622752500000|2021-06-03 20:35:00|15606.7|15602.7|15612.9|15608.9|15612.9|15608.9|15606.7|15602.7|635
1622752800000|2021-06-03 20:40:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|838
1622753100000|2021-06-03 20:45:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|386
1622753400000|2021-06-03 20:50:00|15606.7|15602.7|15608.3|15604.3|15609.8|15605.8|15606.7|15602.7|260
1622753700000|2021-06-03 20:55:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15605.1|15601.1|395
1622757600000|2021-06-03 22:00:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|268
1622757900000|2021-06-03 22:05:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|152
1622758200000|2021-06-03 22:10:00|||||||||97
1622758500000|2021-06-03 22:15:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|84
1622758800000|2021-06-03 22:20:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|99
1622759100000|2021-06-03 22:25:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15
1622759400000|2021-06-03 22:30:00|15608.3|15604.3|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|68
1622759700000|2021-06-03 22:35:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15608.3|15604.3|30
1622760000000|2021-06-03 22:40:00|||||||||13
1622760300000|2021-06-03 22:45:00|||||||||5
1622760600000|2021-06-03 22:50:00|||||||||4
1622760900000|2021-06-03 22:55:00|||||||||3
1622761200000|2021-06-03 23:00:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|90
1622761500000|2021-06-03 23:05:00|15611.4|15607.4|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|95
1622761800000|2021-06-03 23:10:00|||||||||7
1622762100000|2021-06-03 23:15:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|34
1622762400000|2021-06-03 23:20:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|93
1622763000000|2021-06-03 23:30:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|35
1622763300000|2021-06-03 23:35:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|71
1622763600000|2021-06-03 23:40:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|21
1622763900000|2021-06-03 23:45:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|41
1622764200000|2021-06-03 23:50:00|||||||||9
1622764500000|2021-06-03 23:55:00|||||||||58
1622764800000|2021-06-04 00:00:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|199
1622765100000|2021-06-04 00:05:00|15602|15598|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|73
1622765400000|2021-06-04 00:10:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|108
1622765700000|2021-06-04 00:15:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|113
1622766000000|2021-06-04 00:20:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|83
1622766300000|2021-06-04 00:25:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|82
1622766600000|2021-06-04 00:30:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|116
1622766900000|2021-06-04 00:35:00|||||||||10
1622767200000|2021-06-04 00:40:00|||||||||6
1622767500000|2021-06-04 00:45:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|45
1622767800000|2021-06-04 00:50:00|15605.1|15601.1|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|23
1622768100000|2021-06-04 00:55:00|15605.1|15601.1|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|45
1622768400000|2021-06-04 01:00:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|100
1622768700000|2021-06-04 01:05:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|34
1622769000000|2021-06-04 01:10:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|108
1622769300000|2021-06-04 01:15:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|44
1622769600000|2021-06-04 01:20:00|||||||||7
1622769900000|2021-06-04 01:25:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|146
1622770200000|2021-06-04 01:30:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|135
1622770500000|2021-06-04 01:35:00|15612.9|15608.9|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|125
1622770800000|2021-06-04 01:40:00|||||||||1
1622771100000|2021-06-04 01:45:00|||||||||10
1622771400000|2021-06-04 01:50:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|222
1622771700000|2021-06-04 01:55:00|||||||||7
1622772000000|2021-06-04 02:00:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|47
1622772300000|2021-06-04 02:05:00|||||||||60
1622772900000|2021-06-04 02:15:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|44
1622773200000|2021-06-04 02:20:00|15602|15598|15600.4|15596.4|15602|15598|15600.4|15596.4|65
1622773500000|2021-06-04 02:25:00|||||||||14
1622773800000|2021-06-04 02:30:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|72
1622774100000|2021-06-04 02:35:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|94
1622774700000|2021-06-04 02:45:00|||||||||1
1622775000000|2021-06-04 02:50:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|7
1622775300000|2021-06-04 02:55:00|||||||||7
1622775600000|2021-06-04 03:00:00|||||||||12
1622775900000|2021-06-04 03:05:00|||||||||7
1622776200000|2021-06-04 03:10:00|||||||||17
1622776500000|2021-06-04 03:15:00|||||||||13
1622776800000|2021-06-04 03:20:00|||||||||7
1622777100000|2021-06-04 03:25:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|13
1622777400000|2021-06-04 03:30:00|||||||||15
1622777700000|2021-06-04 03:35:00|||||||||24
1622778000000|2021-06-04 03:40:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|173
1622778300000|2021-06-04 03:45:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|141
1622778600000|2021-06-04 03:50:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|80
1622778900000|2021-06-04 03:55:00|||||||||31
1622779200000|2021-06-04 04:00:00|||||||||27
1622779500000|2021-06-04 04:05:00|||||||||7
1622779800000|2021-06-04 04:10:00|||||||||9
1622780400000|2021-06-04 04:20:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|140
1622780700000|2021-06-04 04:25:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|54
1622781000000|2021-06-04 04:30:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|179
1622781300000|2021-06-04 04:35:00|||||||||59
1622781600000|2021-06-04 04:40:00|||||||||12
1622781900000|2021-06-04 04:45:00|||||||||3
1622782200000|2021-06-04 04:50:00|||||||||4
1622782500000|2021-06-04 04:55:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|51
1622782800000|2021-06-04 05:00:00|||||||||57
1622783100000|2021-06-04 05:05:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|240
1622783400000|2021-06-04 05:10:00|||||||||6
1622784000000|2021-06-04 05:20:00|||||||||3
1622784300000|2021-06-04 05:25:00|15605.1|15601.1|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|16
1622784600000|2021-06-04 05:30:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|199
1622784900000|2021-06-04 05:35:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|206
1622785200000|2021-06-04 05:40:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|9
1622785500000|2021-06-04 05:45:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|105
1622785800000|2021-06-04 05:50:00|||||||||5
1622786100000|2021-06-04 05:55:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|102
1622786400000|2021-06-04 06:00:00|15603.6|15599.6|15612.9|15608.9|15612.9|15608.9|15603.6|15599.6|189
1622786700000|2021-06-04 06:05:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|443
1622787000000|2021-06-04 06:10:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|32
1622787300000|2021-06-04 06:15:00|||||||||140
1622787600000|2021-06-04 06:20:00|||||||||30
1622787900000|2021-06-04 06:25:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|107
1622788200000|2021-06-04 06:30:00|15609.8|15605.8|15603.6|15599.6|15609.8|15605.8|15603.6|15599.6|38
1622788500000|2021-06-04 06:35:00|15602|15598|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|130
1622788800000|2021-06-04 06:40:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|152
1622789100000|2021-06-04 06:45:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|247
1622789400000|2021-06-04 06:50:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|70
1622789700000|2021-06-04 06:55:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|44
1622790000000|2021-06-04 07:00:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|420
1622790300000|2021-06-04 07:05:00|15616.1|15612.1|15609.8|15605.8|15616.1|15612.1|15609.8|15605.8|225
1622790600000|2021-06-04 07:10:00|15612.9|15608.9|15609.8|15605.8|15616.1|15612.1|15609.8|15605.8|527
1622790900000|2021-06-04 07:15:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|256
1622791200000|2021-06-04 07:20:00|15619.2|15615.2|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|265
1622791500000|2021-06-04 07:25:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|265
1622791800000|2021-06-04 07:30:00|15625.4|15621.4|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|517
1622792100000|2021-06-04 07:35:00|15622.3|15618.3|15616.1|15612.1|15622.3|15618.3|15616.1|15612.1|198
1622792400000|2021-06-04 07:40:00|||||||||38
1622792700000|2021-06-04 07:45:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|213
1622793000000|2021-06-04 07:50:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|301
1622793300000|2021-06-04 07:55:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|126
1622793600000|2021-06-04 08:00:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|88
1622793900000|2021-06-04 08:05:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|273
1622794200000|2021-06-04 08:10:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|123
1622794500000|2021-06-04 08:15:00|||||||||199
1622794800000|2021-06-04 08:20:00|15611.4|15607.4|15603.6|15599.6|15612.9|15608.9|15603.6|15599.6|444
1622795100000|2021-06-04 08:25:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|119
1622795400000|2021-06-04 08:30:00|15606.7|15602.7|15609.8|15605.8|15612.9|15608.9|15603.6|15599.6|362
1622795700000|2021-06-04 08:35:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|293
1622796000000|2021-06-04 08:40:00|15608.3|15604.3|15606.7|15602.7|15608.3|15604.3|15606.7|15602.7|89
1622796300000|2021-06-04 08:45:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|149
1622796600000|2021-06-04 08:50:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|117
1622796900000|2021-06-04 08:55:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|172
1622797200000|2021-06-04 09:00:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|282
1622797500000|2021-06-04 09:05:00|15608.3|15604.3|15606.7|15602.7|15608.3|15604.3|15603.6|15599.6|82
1622797800000|2021-06-04 09:10:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|199
1622798100000|2021-06-04 09:15:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|188
1622798400000|2021-06-04 09:20:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|120
1622798700000|2021-06-04 09:25:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|181
1622799000000|2021-06-04 09:30:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|29
1622799300000|2021-06-04 09:35:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|65
1622799600000|2021-06-04 09:40:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|119
1622799900000|2021-06-04 09:45:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|134
1622800200000|2021-06-04 09:50:00|15611.4|15607.4|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|78
1622800500000|2021-06-04 09:55:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|197
1622800800000|2021-06-04 10:00:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|195
1622801100000|2021-06-04 10:05:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|93
1622801400000|2021-06-04 10:10:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|187
1622801700000|2021-06-04 10:15:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|184
1622802000000|2021-06-04 10:20:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|134
1622802300000|2021-06-04 10:25:00|||||||||132
1622802600000|2021-06-04 10:30:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|373
1622802900000|2021-06-04 10:35:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|79
1622803200000|2021-06-04 10:40:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|223
1622803500000|2021-06-04 10:45:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|96
1622803800000|2021-06-04 10:50:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|280
1622804100000|2021-06-04 10:55:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|89
1622804400000|2021-06-04 11:00:00|||||||||77
1622804700000|2021-06-04 11:05:00|||||||||101
1622805000000|2021-06-04 11:10:00|15612.9|15608.9|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|451
1622805300000|2021-06-04 11:15:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|38
1622805600000|2021-06-04 11:20:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|236
1622805900000|2021-06-04 11:25:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|95
1622806200000|2021-06-04 11:30:00|||||||||97
1622806500000|2021-06-04 11:35:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|210
1622806800000|2021-06-04 11:40:00|15614.5|15610.5|15609.8|15605.8|15616.1|15612.1|15609.8|15605.8|765
1622807100000|2021-06-04 11:45:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|823
1622807400000|2021-06-04 11:50:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|695
1622807700000|2021-06-04 11:55:00|15612.9|15608.9|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|544
1622808000000|2021-06-04 12:00:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|535
1622808300000|2021-06-04 12:05:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|590
1622808600000|2021-06-04 12:10:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|282
1622808900000|2021-06-04 12:15:00|15616.1|15612.1|15619.2|15615.2|15620.8|15616.8|15612.9|15608.9|1231
1622809200000|2021-06-04 12:20:00|15622.3|15618.3|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|1129
1622809500000|2021-06-04 12:25:00|15622.3|15618.3|15620.8|15616.8|15622.3|15618.3|15616.1|15612.1|906
1622809800000|2021-06-04 12:30:00|15622.3|15618.3|15616.1|15612.1|15678.6|15674.6|15616.1|15612.1|6287
1622810100000|2021-06-04 12:35:00|15612.9|15608.9|15591.1|15587.1|15616.1|15612.1|15587.9|15583.9|5992
1622810400000|2021-06-04 12:40:00|15587.9|15583.9|15609.8|15605.8|15609.8|15605.8|15584.8|15580.8|4131
1622810700000|2021-06-04 12:45:00|15606.7|15602.7|15597.3|15593.3|15609.8|15605.8|15597.3|15593.3|2253
1622811000000|2021-06-04 12:50:00|15600.4|15596.4|15622.3|15618.3|15625.4|15621.4|15597.3|15593.3|3238
1622811300000|2021-06-04 12:55:00|15619.2|15615.2|15628.6|15624.6|15631.7|15627.7|15619.2|15615.2|2022
1622811600000|2021-06-04 13:00:00|15631.7|15627.7|15644.2|15640.2|15647.3|15643.3|15628.6|15624.6|3367
1622811900000|2021-06-04 13:05:00|15641.1|15637.1|15644.2|15640.2|15650.4|15646.4|15641.1|15637.1|2816
1622812200000|2021-06-04 13:10:00|15647.3|15643.3|15631.7|15627.7|15647.3|15643.3|15622.3|15618.3|3278
1622812500000|2021-06-04 13:15:00|15634.8|15630.8|15637.9|15633.9|15641.1|15637.1|15631.7|15627.7|2619
1622812800000|2021-06-04 13:20:00|15641.1|15637.1|15647.3|15643.3|15647.3|15643.3|15637.9|15633.9|1055
1622813100000|2021-06-04 13:25:00|15650.4|15646.4|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|3320
1622813400000|2021-06-04 13:30:00|15656.7|15652.7|15662.9|15658.9|15662.9|15658.9|15653.6|15649.6|1967
1622813700000|2021-06-04 13:35:00|15659.8|15655.8|15672.3|15668.3|15675.4|15671.4|15659.8|15655.8|2716
1622814000000|2021-06-04 13:40:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|2727
1622814300000|2021-06-04 13:45:00|15672.3|15668.3|15678.6|15674.6|15681.7|15677.7|15669.2|15665.2|2732
1622814600000|2021-06-04 13:50:00|15681.7|15677.7|15697.3|15693.3|15697.3|15693.3|15678.6|15674.6|5425
1622814900000|2021-06-04 13:55:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|2159
1622815200000|2021-06-04 14:00:00|15700.4|15696.4|15697.3|15693.3|15703.6|15699.6|15697.3|15693.3|4474
1622815500000|2021-06-04 14:05:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|2972
1622815800000|2021-06-04 14:10:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15700.4|15696.4|1256
1622816100000|2021-06-04 14:15:00|15709.8|15705.8|15703.6|15699.6|15709.8|15705.8|15703.6|15699.6|3661
1622816400000|2021-06-04 14:20:00|15706.7|15702.7|15700.4|15696.4|15706.7|15702.7|15694.2|15690.2|1604
1622816700000|2021-06-04 14:25:00|15697.3|15693.3|15703.6|15699.6|15703.6|15699.6|15697.3|15693.3|1871
1622817000000|2021-06-04 14:30:00|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|2087
1622817300000|2021-06-04 14:35:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|2305
1622817600000|2021-06-04 14:40:00|15709.8|15705.8|15719.2|15715.2|15722.3|15718.3|15709.8|15705.8|2815
1622817900000|2021-06-04 14:45:00|15722.3|15718.3|15709.8|15705.8|15722.3|15718.3|15709.8|15705.8|1736
1622818200000|2021-06-04 14:50:00|||||||||998
1622818500000|2021-06-04 14:55:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|1345
1622818800000|2021-06-04 15:00:00|15712.9|15708.9|15706.7|15702.7|15712.9|15708.9|15706.7|15702.7|879
1622819100000|2021-06-04 15:05:00|15709.8|15705.8|15709.8|15705.8|15712.9|15708.9|15706.7|15702.7|1210
1622819400000|2021-06-04 15:10:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15706.7|15702.7|1245
1622819700000|2021-06-04 15:15:00|||||||||650
1622820000000|2021-06-04 15:20:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|699
1622820300000|2021-06-04 15:25:00|15714.5|15710.5|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|796
1622820600000|2021-06-04 15:30:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|765
1622820900000|2021-06-04 15:35:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|1695
1622821200000|2021-06-04 15:40:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15725.4|15721.4|2297
1622821500000|2021-06-04 15:45:00|15734.8|15730.8|15734.8|15730.8|15737.9|15733.9|15731.7|15727.7|1266
1622821800000|2021-06-04 15:50:00|15731.7|15727.7|15736.4|15732.4|15737.9|15733.9|15731.7|15727.7|1101
1622822100000|2021-06-04 15:55:00|15734.8|15730.8|15741.1|15737.1|15744.2|15740.2|15734.8|15730.8|2084
1622822400000|2021-06-04 16:00:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|1110
1622822700000|2021-06-04 16:05:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|761
1622823000000|2021-06-04 16:10:00|15741.1|15737.1|15737.9|15733.9|15744.2|15740.2|15737.9|15733.9|1608
1622823300000|2021-06-04 16:15:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15731.7|15727.7|2225
1622823600000|2021-06-04 16:20:00|15734.8|15730.8|15741.1|15737.1|15741.1|15737.1|15734.8|15730.8|1255
1622823900000|2021-06-04 16:25:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|637
1622824200000|2021-06-04 16:30:00|15741.1|15737.1|15741.1|15737.1|15742.6|15738.6|15737.9|15733.9|804
1622824500000|2021-06-04 16:35:00|15737.9|15733.9|15744.2|15740.2|15744.2|15740.2|15737.9|15733.9|1237
1622824800000|2021-06-04 16:40:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|194
1622825100000|2021-06-04 16:45:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|249
1622825400000|2021-06-04 16:50:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|1116
1622825700000|2021-06-04 16:55:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|239
1622826000000|2021-06-04 17:00:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|284
1622826300000|2021-06-04 17:05:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|824
1622826600000|2021-06-04 17:10:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|1062
1622826900000|2021-06-04 17:15:00|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|1064
1622827200000|2021-06-04 17:20:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|815
1622827500000|2021-06-04 17:25:00|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|376
1622827800000|2021-06-04 17:30:00|||||||||183
1622828100000|2021-06-04 17:35:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|352
1622828400000|2021-06-04 17:40:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|272
1622828700000|2021-06-04 17:45:00|||||||||269
1622829000000|2021-06-04 17:50:00|15734.8|15730.8|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|371
1622829300000|2021-06-04 17:55:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|488
1622829600000|2021-06-04 18:00:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|378
1622829900000|2021-06-04 18:05:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|549
1622830200000|2021-06-04 18:10:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|246
1622830500000|2021-06-04 18:15:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|492
1622830800000|2021-06-04 18:20:00|||||||||81
1622831100000|2021-06-04 18:25:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|431
1622831400000|2021-06-04 18:30:00|||||||||172
1622831700000|2021-06-04 18:35:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|396
1622832000000|2021-06-04 18:40:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|227
1622832300000|2021-06-04 18:45:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|171
1622832600000|2021-06-04 18:50:00|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|884
1622832900000|2021-06-04 18:55:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|1506
1622833200000|2021-06-04 19:00:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|1174
1622833500000|2021-06-04 19:05:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|571
1622833800000|2021-06-04 19:10:00|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|397
1622834100000|2021-06-04 19:15:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|524
1622834400000|2021-06-04 19:20:00|15737.9|15733.9|15744.2|15740.2|15744.2|15740.2|15737.9|15733.9|238
1622834700000|2021-06-04 19:25:00|15741.1|15737.1|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|764
1622835000000|2021-06-04 19:30:00|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|476
1622835300000|2021-06-04 19:35:00|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|593
1622835600000|2021-06-04 19:40:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|469
1622835900000|2021-06-04 19:45:00|||||||||116
1622836200000|2021-06-04 19:50:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|745
1622836500000|2021-06-04 19:55:00|15741.1|15737.1|15747.3|15743.3|15750.4|15746.4|15741.1|15737.1|2470
1622836800000|2021-06-04 20:00:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|1401
1622837100000|2021-06-04 20:05:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|805
1622837400000|2021-06-04 20:10:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|645
1622837700000|2021-06-04 20:15:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|996
1622838000000|2021-06-04 20:20:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|540
1622838300000|2021-06-04 20:25:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|512
1622838600000|2021-06-04 20:30:00|15753.6|15749.6|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|720
1622838900000|2021-06-04 20:35:00|15750.4|15746.4|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|159
1622839200000|2021-06-04 20:40:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|331
1622839500000|2021-06-04 20:45:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|581
1622839800000|2021-06-04 20:50:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|466
1622840100000|2021-06-04 20:55:00|15756.7|15752.7|15747.3|15743.3|15756.7|15752.7|15741.1|15737.1|1134
1623016800000|2021-06-06 22:00:00|15758.3|15754.3|15747.3|15743.3|15759.8|15755.8|15744.2|15740.2|873
1623017100000|2021-06-06 22:05:00|15745.8|15741.8|15744.2|15740.2|15745.8|15741.8|15741.1|15737.1|224
1623017400000|2021-06-06 22:10:00|15741.1|15737.1|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|202
1623017700000|2021-06-06 22:15:00|||||||||481
1623018000000|2021-06-06 22:20:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|57
1623018300000|2021-06-06 22:25:00|||||||||2
1623018600000|2021-06-06 22:30:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|120
1623018900000|2021-06-06 22:35:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|55
1623019200000|2021-06-06 22:40:00|||||||||18
1623019500000|2021-06-06 22:45:00|||||||||1
1623019800000|2021-06-06 22:50:00|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|69
1623020100000|2021-06-06 22:55:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|100
1623020400000|2021-06-06 23:00:00|15736.4|15732.4|15737.9|15733.9|15737.9|15733.9|15736.4|15732.4|67
1623020700000|2021-06-06 23:05:00|||||||||3
1623021000000|2021-06-06 23:10:00|15734.8|15730.8|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|129
1623021300000|2021-06-06 23:15:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|165
1623021600000|2021-06-06 23:20:00|||||||||2
1623021900000|2021-06-06 23:25:00|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|140
1623022200000|2021-06-06 23:30:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|38
1623022500000|2021-06-06 23:35:00|||||||||14
1623022800000|2021-06-06 23:40:00|15734.8|15730.8|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|140
1623023100000|2021-06-06 23:45:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|76
1623023400000|2021-06-06 23:50:00|||||||||16
1623023700000|2021-06-06 23:55:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|60
1623024000000|2021-06-07 00:00:00|||||||||43
1623024300000|2021-06-07 00:05:00|||||||||13
1623024600000|2021-06-07 00:10:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|223
1623024900000|2021-06-07 00:15:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|152
1623025200000|2021-06-07 00:20:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|258
1623025500000|2021-06-07 00:25:00|||||||||55
1623025800000|2021-06-07 00:30:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|98
1623026100000|2021-06-07 00:35:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|214
1623026400000|2021-06-07 00:40:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|217
1623026700000|2021-06-07 00:45:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|289
1623027000000|2021-06-07 00:50:00|15719.2|15715.2|15731.7|15727.7|15731.7|15727.7|15719.2|15715.2|976
1623027300000|2021-06-07 00:55:00|15730.1|15726.1|15728.6|15724.6|15730.1|15726.1|15728.6|15724.6|53
1623027600000|2021-06-07 01:00:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|56
1623027900000|2021-06-07 01:05:00|15727|15723|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|75
1623028200000|2021-06-07 01:10:00|||||||||45
1623028500000|2021-06-07 01:15:00|||||||||100
1623028800000|2021-06-07 01:20:00|||||||||126
1623029100000|2021-06-07 01:25:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|93
1623029400000|2021-06-07 01:30:00|||||||||29
1623029700000|2021-06-07 01:35:00|||||||||54
1623030000000|2021-06-07 01:40:00|||||||||12
1623030300000|2021-06-07 01:45:00|||||||||14
1623030600000|2021-06-07 01:50:00|15725.4|15721.4|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|323
1623030900000|2021-06-07 01:55:00|||||||||31
1623031200000|2021-06-07 02:00:00|||||||||42
1623031500000|2021-06-07 02:05:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|360
1623031800000|2021-06-07 02:10:00|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|73
1623032100000|2021-06-07 02:15:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|7
1623032400000|2021-06-07 02:20:00|15727|15723|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|87
1623032700000|2021-06-07 02:25:00|||||||||32
1623033000000|2021-06-07 02:30:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|108
1623033300000|2021-06-07 02:35:00|||||||||4
1623033600000|2021-06-07 02:40:00|||||||||3
1623033900000|2021-06-07 02:45:00|||||||||26
1623034200000|2021-06-07 02:50:00|||||||||17
1623034500000|2021-06-07 02:55:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|86
1623034800000|2021-06-07 03:00:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|97
1623035100000|2021-06-07 03:05:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|506
1623035400000|2021-06-07 03:10:00|||||||||19
1623035700000|2021-06-07 03:15:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|112
1623036000000|2021-06-07 03:20:00|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|118
1623036300000|2021-06-07 03:25:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|85
1623036600000|2021-06-07 03:30:00|||||||||28
1623036900000|2021-06-07 03:35:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|82
1623037200000|2021-06-07 03:40:00|||||||||14
1623037500000|2021-06-07 03:45:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|163
1623037800000|2021-06-07 03:50:00|15727|15723|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|119
1623038100000|2021-06-07 03:55:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15727|15723|42
1623038400000|2021-06-07 04:00:00|||||||||27
1623038700000|2021-06-07 04:05:00|||||||||94
1623039000000|2021-06-07 04:10:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|50
1623039300000|2021-06-07 04:15:00|||||||||5
1623039600000|2021-06-07 04:20:00|||||||||62
1623039900000|2021-06-07 04:25:00|||||||||7
1623040200000|2021-06-07 04:30:00|||||||||8
1623040500000|2021-06-07 04:35:00|||||||||12
1623040800000|2021-06-07 04:40:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|43
1623041100000|2021-06-07 04:45:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|47
1623041400000|2021-06-07 04:50:00|||||||||3
1623041700000|2021-06-07 04:55:00|||||||||6
1623042000000|2021-06-07 05:00:00|||||||||13
1623042300000|2021-06-07 05:05:00|||||||||6
1623042600000|2021-06-07 05:10:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|109
1623042900000|2021-06-07 05:15:00|||||||||10
1623043200000|2021-06-07 05:20:00|||||||||12
1623043500000|2021-06-07 05:25:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|123
1623043800000|2021-06-07 05:30:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|127
1623044100000|2021-06-07 05:35:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|156
1623044400000|2021-06-07 05:40:00|||||||||4
1623044700000|2021-06-07 05:45:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|272
1623045000000|2021-06-07 05:50:00|15720.8|15716.8|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|198
1623045300000|2021-06-07 05:55:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|135
1623045600000|2021-06-07 06:00:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|208
1623045900000|2021-06-07 06:05:00|15722.3|15718.3|15719.2|15715.2|15725.4|15721.4|15719.2|15715.2|266
1623046200000|2021-06-07 06:10:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|135
1623046500000|2021-06-07 06:15:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|741
1623046800000|2021-06-07 06:20:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|89
1623047100000|2021-06-07 06:25:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|203
1623047400000|2021-06-07 06:30:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|109
1623047700000|2021-06-07 06:35:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|211
1623048000000|2021-06-07 06:40:00|15712.9|15708.9|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|497
1623048300000|2021-06-07 06:45:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|211
1623048600000|2021-06-07 06:50:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|138
1623048900000|2021-06-07 06:55:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|81
1623049200000|2021-06-07 07:00:00|15716.1|15712.1|15725.4|15721.4|15725.4|15721.4|15716.1|15712.1|435
1623049500000|2021-06-07 07:05:00|15722.3|15718.3|15719.2|15715.2|15725.4|15721.4|15719.2|15715.2|243
1623049800000|2021-06-07 07:10:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|105
1623050100000|2021-06-07 07:15:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|126
1623050400000|2021-06-07 07:20:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|460
1623050700000|2021-06-07 07:25:00|15709.8|15705.8|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|320
1623051000000|2021-06-07 07:30:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|230
1623051300000|2021-06-07 07:35:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|69
1623051600000|2021-06-07 07:40:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|166
1623051900000|2021-06-07 07:45:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|138
1623052200000|2021-06-07 07:50:00|15714.5|15710.5|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|183
1623052500000|2021-06-07 07:55:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|127
1623052800000|2021-06-07 08:00:00|15714.5|15710.5|15719.2|15715.2|15719.2|15715.2|15714.5|15710.5|155
1623053100000|2021-06-07 08:05:00|15716.1|15712.1|15706.7|15702.7|15716.1|15712.1|15706.7|15702.7|538
1623053400000|2021-06-07 08:10:00|||||||||121
1623053700000|2021-06-07 08:15:00|15709.8|15705.8|15703.6|15699.6|15709.8|15705.8|15703.6|15699.6|962
1623054000000|2021-06-07 08:20:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|55
1623054300000|2021-06-07 08:25:00|15703.6|15699.6|15709.8|15705.8|15709.8|15705.8|15703.6|15699.6|84
1623054600000|2021-06-07 08:30:00|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|99
1623054900000|2021-06-07 08:35:00|15708.3|15704.3|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|131
1623055200000|2021-06-07 08:40:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|145
1623055500000|2021-06-07 08:45:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|73
1623055800000|2021-06-07 08:50:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|120
1623056100000|2021-06-07 08:55:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|143
1623056400000|2021-06-07 09:00:00|||||||||40
1623056700000|2021-06-07 09:05:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|220
1623057000000|2021-06-07 09:10:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|1698
1623057300000|2021-06-07 09:15:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|63
1623057600000|2021-06-07 09:20:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15703.6|15699.6|395
1623057900000|2021-06-07 09:25:00|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|589
1623058200000|2021-06-07 09:30:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|307
1623058500000|2021-06-07 09:35:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|517
1623058800000|2021-06-07 09:40:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|376
1623059100000|2021-06-07 09:45:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|619
1623059400000|2021-06-07 09:50:00|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|212
1623059700000|2021-06-07 09:55:00|15708.3|15704.3|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|137
1623060000000|2021-06-07 10:00:00|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|188
1623060300000|2021-06-07 10:05:00|15708.3|15704.3|15703.6|15699.6|15709.8|15705.8|15700.4|15696.4|740
1623060600000|2021-06-07 10:10:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|184
1623060900000|2021-06-07 10:15:00|||||||||40
1623061200000|2021-06-07 10:20:00|||||||||119
1623061500000|2021-06-07 10:25:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|74
1623061800000|2021-06-07 10:30:00|15705.1|15701.1|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|179
1623062100000|2021-06-07 10:35:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|434
1623062400000|2021-06-07 10:40:00|||||||||11
1623062700000|2021-06-07 10:45:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|346
1623063000000|2021-06-07 10:50:00|||||||||77
1623063300000|2021-06-07 10:55:00|15702|15698|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|270
1623063600000|2021-06-07 11:00:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|380
1623063900000|2021-06-07 11:05:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|423
1623064200000|2021-06-07 11:10:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|49
1623064500000|2021-06-07 11:15:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|202
1623064800000|2021-06-07 11:20:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|133
1623065100000|2021-06-07 11:25:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|240
1623065400000|2021-06-07 11:30:00|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|165
1623065700000|2021-06-07 11:35:00|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15705.1|15701.1|78
1623066000000|2021-06-07 11:40:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|658
1623066300000|2021-06-07 11:45:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|314
1623066600000|2021-06-07 11:50:00|15712.9|15708.9|15706.7|15702.7|15712.9|15708.9|15706.7|15702.7|298
1623066900000|2021-06-07 11:55:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|612
1623067200000|2021-06-07 12:00:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15700.4|15696.4|617
1623067500000|2021-06-07 12:05:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|265
1623067800000|2021-06-07 12:10:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|714
1623068100000|2021-06-07 12:15:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|530
1623068400000|2021-06-07 12:20:00|15706.7|15702.7|15706.7|15702.7|15716.1|15712.1|15706.7|15702.7|1933
1623068700000|2021-06-07 12:25:00|15703.6|15699.6|15712.9|15708.9|15712.9|15708.9|15703.6|15699.6|748
1623069000000|2021-06-07 12:30:00|15714.5|15710.5|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|971
1623069300000|2021-06-07 12:35:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15716.1|15712.1|617
1623069600000|2021-06-07 12:40:00|15725.4|15721.4|15719.2|15715.2|15725.4|15721.4|15719.2|15715.2|1475
1623069900000|2021-06-07 12:45:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|642
1623070200000|2021-06-07 12:50:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|310
1623070500000|2021-06-07 12:55:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|609
1623070800000|2021-06-07 13:00:00|15717.6|15713.6|15722.3|15718.3|15725.4|15721.4|15716.1|15712.1|957
1623071100000|2021-06-07 13:05:00|15719.2|15715.2|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|647
1623071400000|2021-06-07 13:10:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|528
1623071700000|2021-06-07 13:15:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|864
1623072000000|2021-06-07 13:20:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15725.4|15721.4|580
1623072300000|2021-06-07 13:25:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|998
1623072600000|2021-06-07 13:30:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|1301
1623072900000|2021-06-07 13:35:00|15728.6|15724.6|15728.6|15724.6|15734.8|15730.8|15727|15723|1546
1623073200000|2021-06-07 13:40:00|15725.4|15721.4|15722.3|15718.3|15728.6|15724.6|15719.2|15715.2|846
1623073500000|2021-06-07 13:45:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|915
1623073800000|2021-06-07 13:50:00|15719.2|15715.2|15725.4|15721.4|15725.4|15721.4|15719.2|15715.2|482
1623074100000|2021-06-07 13:55:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|528
1623074400000|2021-06-07 14:00:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|1060
1623074700000|2021-06-07 14:05:00|15722.3|15718.3|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|1214
1623075000000|2021-06-07 14:10:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|1008
1623075300000|2021-06-07 14:15:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|972
1623075600000|2021-06-07 14:20:00|15728.6|15724.6|15725.4|15721.4|15731.7|15727.7|15725.4|15721.4|1533
1623075900000|2021-06-07 14:25:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15725.4|15721.4|724
1623076200000|2021-06-07 14:30:00|15728.6|15724.6|15716.1|15712.1|15731.7|15727.7|15716.1|15712.1|3055
1623076500000|2021-06-07 14:35:00|15712.9|15708.9|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|720
1623076800000|2021-06-07 14:40:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|1372
1623077100000|2021-06-07 14:45:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|929
1623077400000|2021-06-07 14:50:00|15725.4|15721.4|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|1181
1623077700000|2021-06-07 14:55:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|643
1623078000000|2021-06-07 15:00:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|244
1623078300000|2021-06-07 15:05:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|386
1623078600000|2021-06-07 15:10:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15728.6|15724.6|438
1623078900000|2021-06-07 15:15:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|381
1623079200000|2021-06-07 15:20:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|495
1623079500000|2021-06-07 15:25:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|356
1623079800000|2021-06-07 15:30:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|82
1623080100000|2021-06-07 15:35:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|683
1623080400000|2021-06-07 15:40:00|15728.6|15724.6|15725.4|15721.4|15731.7|15727.7|15725.4|15721.4|1713
1623080700000|2021-06-07 15:45:00|15727|15723|15731.7|15727.7|15734.8|15730.8|15725.4|15721.4|826
1623081000000|2021-06-07 15:50:00|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|270
1623081300000|2021-06-07 15:55:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|603
1623081600000|2021-06-07 16:00:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|257
1623081900000|2021-06-07 16:05:00|||||||||57
1623082200000|2021-06-07 16:10:00|15730.1|15726.1|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|723
1623082500000|2021-06-07 16:15:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|411
1623082800000|2021-06-07 16:20:00|15723.9|15719.9|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|416
1623083100000|2021-06-07 16:25:00|15725.4|15721.4|15719.2|15715.2|15725.4|15721.4|15719.2|15715.2|402
1623083400000|2021-06-07 16:30:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|651
1623083700000|2021-06-07 16:35:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|1253
1623084000000|2021-06-07 16:40:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|587
1623084300000|2021-06-07 16:45:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|240
1623084600000|2021-06-07 16:50:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|194
1623084900000|2021-06-07 16:55:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|101
1623085200000|2021-06-07 17:00:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|374
1623085500000|2021-06-07 17:05:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|235
1623085800000|2021-06-07 17:10:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|234
1623086100000|2021-06-07 17:15:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|187
1623086400000|2021-06-07 17:20:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|414
1623086700000|2021-06-07 17:25:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|448
1623087000000|2021-06-07 17:30:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|646
1623087300000|2021-06-07 17:35:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|64
1623087600000|2021-06-07 17:40:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|100
1623087900000|2021-06-07 17:45:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|316
1623088200000|2021-06-07 17:50:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|304
1623088500000|2021-06-07 17:55:00|15727|15723|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|515
1623088800000|2021-06-07 18:00:00|||||||||173
1623089100000|2021-06-07 18:05:00|||||||||68
1623089400000|2021-06-07 18:10:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|153
1623089700000|2021-06-07 18:15:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|256
1623090000000|2021-06-07 18:20:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|432
1623090300000|2021-06-07 18:25:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|332
1623090600000|2021-06-07 18:30:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|322
1623090900000|2021-06-07 18:35:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|449
1623091200000|2021-06-07 18:40:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|517
1623091500000|2021-06-07 18:45:00|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|318
1623091800000|2021-06-07 18:50:00|15728.6|15724.6|15722.3|15718.3|15728.6|15724.6|15722.3|15718.3|748
1623092100000|2021-06-07 18:55:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|1610
1623092400000|2021-06-07 19:00:00|15719.2|15715.2|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|984
1623092700000|2021-06-07 19:05:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|177
1623093000000|2021-06-07 19:10:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|189
1623093300000|2021-06-07 19:15:00|||||||||361
1623093600000|2021-06-07 19:20:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|279
1623093900000|2021-06-07 19:25:00|||||||||163
1623094200000|2021-06-07 19:30:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|931
1623094500000|2021-06-07 19:35:00|||||||||53
1623094800000|2021-06-07 19:40:00|15723.9|15719.9|15722.3|15718.3|15723.9|15719.9|15719.2|15715.2|997
1623095100000|2021-06-07 19:45:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|513
1623095400000|2021-06-07 19:50:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|320
1623095700000|2021-06-07 19:55:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|1118
1623096000000|2021-06-07 20:00:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15719.2|15715.2|507
1623096300000|2021-06-07 20:05:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|793
1623096600000|2021-06-07 20:10:00|15722.3|15718.3|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|843
1623096900000|2021-06-07 20:15:00|15728.6|15724.6|15722.3|15718.3|15731.7|15727.7|15722.3|15718.3|750
1623097200000|2021-06-07 20:20:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|770
1623097500000|2021-06-07 20:25:00|15716.1|15712.1|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|441
1623097800000|2021-06-07 20:30:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|627
1623098100000|2021-06-07 20:35:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|586
1623098400000|2021-06-07 20:40:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|269
1623098700000|2021-06-07 20:45:00|15723.9|15719.9|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|442
1623099000000|2021-06-07 20:50:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|453
1623099300000|2021-06-07 20:55:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|464
1623103200000|2021-06-07 22:00:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|73
1623103500000|2021-06-07 22:05:00|||||||||16
1623103800000|2021-06-07 22:10:00|||||||||3
1623104100000|2021-06-07 22:15:00|||||||||3
1623104700000|2021-06-07 22:25:00|||||||||25
1623105000000|2021-06-07 22:30:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|53
1623105300000|2021-06-07 22:35:00|15730.1|15726.1|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|27
1623105900000|2021-06-07 22:45:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|80
1623106200000|2021-06-07 22:50:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|42
1623106500000|2021-06-07 22:55:00|||||||||9
1623106800000|2021-06-07 23:00:00|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15723.9|15719.9|61
1623107100000|2021-06-07 23:05:00|||||||||1
1623107400000|2021-06-07 23:10:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|26
1623107700000|2021-06-07 23:15:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|74
1623108000000|2021-06-07 23:20:00|||||||||114
1623108300000|2021-06-07 23:25:00|||||||||24
1623108600000|2021-06-07 23:30:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|32
1623108900000|2021-06-07 23:35:00|||||||||3
1623109200000|2021-06-07 23:40:00|||||||||46
1623109500000|2021-06-07 23:45:00|||||||||15
1623109800000|2021-06-07 23:50:00|||||||||8
1623110100000|2021-06-07 23:55:00|||||||||24
1623110400000|2021-06-08 00:00:00|||||||||8
1623110700000|2021-06-08 00:05:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|31
1623111000000|2021-06-08 00:10:00|||||||||13
1623111300000|2021-06-08 00:15:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|52
1623111600000|2021-06-08 00:20:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|180
1623111900000|2021-06-08 00:25:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|137
1623112200000|2021-06-08 00:30:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|41
1623112500000|2021-06-08 00:35:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|339
1623112800000|2021-06-08 00:40:00|||||||||109
1623113100000|2021-06-08 00:45:00|||||||||48
1623113400000|2021-06-08 00:50:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|88
1623113700000|2021-06-08 00:55:00|||||||||29
1623114000000|2021-06-08 01:00:00|||||||||1
1623114300000|2021-06-08 01:05:00|||||||||2
1623114600000|2021-06-08 01:10:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|118
1623114900000|2021-06-08 01:15:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|201
1623115200000|2021-06-08 01:20:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15731.7|15727.7|272
1623115500000|2021-06-08 01:25:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|458
1623115800000|2021-06-08 01:30:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|163
1623116100000|2021-06-08 01:35:00|||||||||1
1623116400000|2021-06-08 01:40:00|||||||||121
1623116700000|2021-06-08 01:45:00|||||||||2
1623117000000|2021-06-08 01:50:00|||||||||16
1623117300000|2021-06-08 01:55:00|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|124
1623117600000|2021-06-08 02:00:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|60
1623117900000|2021-06-08 02:05:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15734.8|15730.8|146
1623118200000|2021-06-08 02:10:00|||||||||118
1623118500000|2021-06-08 02:15:00|||||||||18
1623118800000|2021-06-08 02:20:00|||||||||15
1623119100000|2021-06-08 02:25:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|142
1623119400000|2021-06-08 02:30:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|74
1623119700000|2021-06-08 02:35:00|||||||||2
1623120000000|2021-06-08 02:40:00|||||||||66
1623120300000|2021-06-08 02:45:00|||||||||16
1623120600000|2021-06-08 02:50:00|||||||||10
1623120900000|2021-06-08 02:55:00|||||||||35
1623121200000|2021-06-08 03:00:00|||||||||29
1623121500000|2021-06-08 03:05:00|||||||||24
1623121800000|2021-06-08 03:10:00|||||||||15
1623122100000|2021-06-08 03:15:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|207
1623122400000|2021-06-08 03:20:00|15739.5|15735.5|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|136
1623122700000|2021-06-08 03:25:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15739.5|15735.5|50
1623123000000|2021-06-08 03:30:00|||||||||11
1623123300000|2021-06-08 03:35:00|||||||||8
1623123600000|2021-06-08 03:40:00|||||||||2
1623123900000|2021-06-08 03:45:00|||||||||153
1623124200000|2021-06-08 03:50:00|||||||||40
1623124500000|2021-06-08 03:55:00|||||||||35
1623124800000|2021-06-08 04:00:00|||||||||21
1623125100000|2021-06-08 04:05:00|||||||||29
1623125400000|2021-06-08 04:10:00|15737.9|15733.9|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|171
1623126300000|2021-06-08 04:25:00|||||||||2
1623126900000|2021-06-08 04:35:00|||||||||1
1623127200000|2021-06-08 04:40:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|71
1623127500000|2021-06-08 04:45:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|125
1623127800000|2021-06-08 04:50:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|73
1623128100000|2021-06-08 04:55:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|18
1623128400000|2021-06-08 05:00:00|||||||||15
1623128700000|2021-06-08 05:05:00|||||||||95
1623129000000|2021-06-08 05:10:00|||||||||6
1623129300000|2021-06-08 05:15:00|||||||||14
1623129600000|2021-06-08 05:20:00|||||||||11
1623129900000|2021-06-08 05:25:00|||||||||5
1623130200000|2021-06-08 05:30:00|||||||||7
1623130500000|2021-06-08 05:35:00|||||||||11
1623130800000|2021-06-08 05:40:00|||||||||17
1623131100000|2021-06-08 05:45:00|||||||||71
1623131400000|2021-06-08 05:50:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|33
1623131700000|2021-06-08 05:55:00|15750.4|15746.4|15744.2|15740.2|15750.4|15746.4|15744.2|15740.2|316
1623132000000|2021-06-08 06:00:00|15747.3|15743.3|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|58
1623132300000|2021-06-08 06:05:00|||||||||6
1623132600000|2021-06-08 06:10:00|15753.6|15749.6|15753.6|15749.6|15759.8|15755.8|15753.6|15749.6|871
1623132900000|2021-06-08 06:15:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|104
1623133200000|2021-06-08 06:20:00|||||||||44
1623133500000|2021-06-08 06:25:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15756.7|15752.7|466
1623133800000|2021-06-08 06:30:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|258
1623134100000|2021-06-08 06:35:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|239
1623134400000|2021-06-08 06:40:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|470
1623134700000|2021-06-08 06:45:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|267
1623135000000|2021-06-08 06:50:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|182
1623135300000|2021-06-08 06:55:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|175
1623135600000|2021-06-08 07:00:00|15756.7|15752.7|15762.9|15758.9|15762.9|15758.9|15756.7|15752.7|319
1623135900000|2021-06-08 07:05:00|15761.4|15757.4|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|149
1623136200000|2021-06-08 07:10:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|340
1623136500000|2021-06-08 07:15:00|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|551
1623136800000|2021-06-08 07:20:00|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|31
1623137100000|2021-06-08 07:25:00|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|483
1623137400000|2021-06-08 07:30:00|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|80
1623137700000|2021-06-08 07:35:00|15753.6|15749.6|15747.3|15743.3|15756.7|15752.7|15747.3|15743.3|278
1623138000000|2021-06-08 07:40:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|267
1623138300000|2021-06-08 07:45:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|561
1623138600000|2021-06-08 07:50:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|451
1623138900000|2021-06-08 07:55:00|15741.1|15737.1|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|270
1623139200000|2021-06-08 08:00:00|15742.6|15738.6|15744.2|15740.2|15747.3|15743.3|15742.6|15738.6|167
1623139500000|2021-06-08 08:05:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15744.2|15740.2|637
1623139800000|2021-06-08 08:10:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|118
1623140100000|2021-06-08 08:15:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|331
1623140400000|2021-06-08 08:20:00|15752|15748|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|260
1623140700000|2021-06-08 08:25:00|15750.4|15746.4|15750.4|15746.4|15753.6|15749.6|15750.4|15746.4|795
1623141000000|2021-06-08 08:30:00|15752|15748|15747.3|15743.3|15752|15748|15747.3|15743.3|137
1623141300000|2021-06-08 08:35:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|127
1623141600000|2021-06-08 08:40:00|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|103
1623141900000|2021-06-08 08:45:00|15745.8|15741.8|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|180
1623142200000|2021-06-08 08:50:00|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|634
1623142500000|2021-06-08 08:55:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|318
1623142800000|2021-06-08 09:00:00|15744.2|15740.2|15741.1|15737.1|15747.3|15743.3|15741.1|15737.1|375
1623143100000|2021-06-08 09:05:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15737.9|15733.9|142
1623143400000|2021-06-08 09:10:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|92
1623143700000|2021-06-08 09:15:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|130
1623144000000|2021-06-08 09:20:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|379
1623144300000|2021-06-08 09:25:00|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|346
1623144600000|2021-06-08 09:30:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|200
1623144900000|2021-06-08 09:35:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|80
1623145200000|2021-06-08 09:40:00|||||||||114
1623145500000|2021-06-08 09:45:00|||||||||99
1623145800000|2021-06-08 09:50:00|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15744.2|15740.2|165
1623146100000|2021-06-08 09:55:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|181
1623146400000|2021-06-08 10:00:00|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|133
1623146700000|2021-06-08 10:05:00|15750.4|15746.4|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|358
1623147000000|2021-06-08 10:10:00|15748.9|15744.9|15762.9|15758.9|15762.9|15758.9|15747.3|15743.3|376
1623147300000|2021-06-08 10:15:00|15759.8|15755.8|15759.8|15755.8|15784.8|15780.8|15759.8|15755.8|2176
1623147600000|2021-06-08 10:20:00|15762.9|15758.9|15769.2|15765.2|15769.2|15765.2|15762.9|15758.9|788
1623147900000|2021-06-08 10:25:00|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|670
1623148200000|2021-06-08 10:30:00|15772.3|15768.3|15766.1|15762.1|15775.4|15771.4|15762.9|15758.9|2372
1623148500000|2021-06-08 10:35:00|15762.9|15758.9|15756.7|15752.7|15766.1|15762.1|15753.6|15749.6|533
1623148800000|2021-06-08 10:40:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|1273
1623149100000|2021-06-08 10:45:00|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15750.4|15746.4|325
1623149400000|2021-06-08 10:50:00|15755.1|15751.1|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|118
1623149700000|2021-06-08 10:55:00|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|251
1623150000000|2021-06-08 11:00:00|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|401
1623150300000|2021-06-08 11:05:00|15750.4|15746.4|15753.6|15749.6|15756.7|15752.7|15750.4|15746.4|175
1623150600000|2021-06-08 11:10:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15753.6|15749.6|435
1623150900000|2021-06-08 11:15:00|||||||||290
1623151200000|2021-06-08 11:20:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|272
1623151500000|2021-06-08 11:25:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|436
1623151800000|2021-06-08 11:30:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|372
1623152100000|2021-06-08 11:35:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|313
1623152400000|2021-06-08 11:40:00|15762.9|15758.9|15769.2|15765.2|15769.2|15765.2|15762.9|15758.9|509
1623152700000|2021-06-08 11:45:00|15772.3|15768.3|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|687
1623153000000|2021-06-08 11:50:00|15772.3|15768.3|15775.4|15771.4|15777|15773|15772.3|15768.3|312
1623153300000|2021-06-08 11:55:00|15773.9|15769.9|15778.6|15774.6|15778.6|15774.6|15772.3|15768.3|352
1623153600000|2021-06-08 12:00:00|15775.4|15771.4|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|771
1623153900000|2021-06-08 12:05:00|15784.8|15780.8|15781.7|15777.7|15787.9|15783.9|15781.7|15777.7|1423
1623154200000|2021-06-08 12:10:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|391
1623154500000|2021-06-08 12:15:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|1283
1623154800000|2021-06-08 12:20:00|15791.1|15787.1|15797.3|15793.3|15800.4|15796.4|15791.1|15787.1|2124
1623155100000|2021-06-08 12:25:00|15794.2|15790.2|15803.6|15799.6|15803.6|15799.6|15794.2|15790.2|2190
1623155400000|2021-06-08 12:30:00|15806.7|15802.7|15812.9|15808.9|15812.9|15808.9|15806.7|15802.7|1686
1623155700000|2021-06-08 12:35:00|15809.8|15805.8|15828.6|15824.6|15834.8|15830.8|15809.8|15805.8|5899
1623156000000|2021-06-08 12:40:00|15825.4|15821.4|15825.4|15821.4|15831.7|15827.7|15825.4|15821.4|1768
1623156300000|2021-06-08 12:45:00|15828.6|15824.6|15816.1|15812.1|15831.7|15827.7|15816.1|15812.1|2936
1623156600000|2021-06-08 12:50:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|1977
1623156900000|2021-06-08 12:55:00|15816.1|15812.1|15809.8|15805.8|15819.2|15815.2|15806.7|15802.7|3020
1623157200000|2021-06-08 13:00:00|15808.3|15804.3|15812.9|15808.9|15812.9|15808.9|15806.7|15802.7|2017
1623157500000|2021-06-08 13:05:00|15809.8|15805.8|15806.7|15802.7|15812.9|15808.9|15806.7|15802.7|582
1623157800000|2021-06-08 13:10:00|15803.6|15799.6|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|1406
1623158100000|2021-06-08 13:15:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|906
1623158400000|2021-06-08 13:20:00|15809.8|15805.8|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|382
1623158700000|2021-06-08 13:25:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|902
1623159000000|2021-06-08 13:30:00|15809.8|15805.8|15800.4|15796.4|15812.9|15808.9|15797.3|15793.3|3310
1623159300000|2021-06-08 13:35:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15794.2|15790.2|1733
1623159600000|2021-06-08 13:40:00|15803.6|15799.6|15809.8|15805.8|15811.4|15807.4|15800.4|15796.4|2475
1623159900000|2021-06-08 13:45:00|15812.9|15808.9|15806.7|15802.7|15812.9|15808.9|15806.7|15802.7|1475
1623160200000|2021-06-08 13:50:00|15803.6|15799.6|15797.3|15793.3|15806.7|15802.7|15797.3|15793.3|3166
1623160500000|2021-06-08 13:55:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15791.1|15787.1|4331
1623160800000|2021-06-08 14:00:00|15800.4|15796.4|15806.7|15802.7|15809.8|15805.8|15797.3|15793.3|3498
1623161100000|2021-06-08 14:05:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|2722
1623161400000|2021-06-08 14:10:00|15806.7|15802.7|15797.3|15793.3|15809.8|15805.8|15797.3|15793.3|2229
1623161700000|2021-06-08 14:15:00|15800.4|15796.4|15794.2|15790.2|15800.4|15796.4|15794.2|15790.2|2667
1623162000000|2021-06-08 14:20:00|15791.1|15787.1|15800.4|15796.4|15800.4|15796.4|15791.1|15787.1|1587
1623162300000|2021-06-08 14:25:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|757
1623162600000|2021-06-08 14:30:00|15800.4|15796.4|15794.2|15790.2|15800.4|15796.4|15794.2|15790.2|1073
1623162900000|2021-06-08 14:35:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|527
1623163200000|2021-06-08 14:40:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|1330
1623163500000|2021-06-08 14:45:00|15794.2|15790.2|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|856
1623163800000|2021-06-08 14:50:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|2007
1623164100000|2021-06-08 14:55:00|||||||||572
1623164400000|2021-06-08 15:00:00|15797.3|15793.3|15794.2|15790.2|15800.4|15796.4|15794.2|15790.2|1719
1623164700000|2021-06-08 15:05:00|15791.1|15787.1|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|476
1623165000000|2021-06-08 15:10:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|585
1623165300000|2021-06-08 15:15:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|1097
1623165600000|2021-06-08 15:20:00|15803.6|15799.6|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|1469
1623165900000|2021-06-08 15:25:00|15811.4|15807.4|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|1005
1623166200000|2021-06-08 15:30:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|1420
1623166500000|2021-06-08 15:35:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|761
1623166800000|2021-06-08 15:40:00|15802|15798|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|500
1623167100000|2021-06-08 15:45:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|201
1623167400000|2021-06-08 15:50:00|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|539
1623167700000|2021-06-08 15:55:00|||||||||133
1623168000000|2021-06-08 16:00:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|407
1623168300000|2021-06-08 16:05:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|1396
1623168600000|2021-06-08 16:10:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|856
1623168900000|2021-06-08 16:15:00|15797.3|15793.3|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|1197
1623169200000|2021-06-08 16:20:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|338
1623169500000|2021-06-08 16:25:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|384
1623169800000|2021-06-08 16:30:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|482
1623170100000|2021-06-08 16:35:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|363
1623170400000|2021-06-08 16:40:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|670
1623170700000|2021-06-08 16:45:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|362
1623171000000|2021-06-08 16:50:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|233
1623171300000|2021-06-08 16:55:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|318
1623171600000|2021-06-08 17:00:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|593
1623171900000|2021-06-08 17:05:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|912
1623172200000|2021-06-08 17:10:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|488
1623172500000|2021-06-08 17:15:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|335
1623172800000|2021-06-08 17:20:00|||||||||601
1623173100000|2021-06-08 17:25:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|838
1623173400000|2021-06-08 17:30:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|366
1623173700000|2021-06-08 17:35:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|351
1623174000000|2021-06-08 17:40:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|613
1623174300000|2021-06-08 17:45:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|642
1623174600000|2021-06-08 17:50:00|15802|15798|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|492
1623174900000|2021-06-08 17:55:00|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|1153
1623175200000|2021-06-08 18:00:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|401
1623175500000|2021-06-08 18:05:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|514
1623175800000|2021-06-08 18:10:00|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|699
1623176100000|2021-06-08 18:15:00|||||||||209
1623176400000|2021-06-08 18:20:00|15809.8|15805.8|15803.6|15799.6|15809.8|15805.8|15803.6|15799.6|1072
1623176700000|2021-06-08 18:25:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|513
1623177000000|2021-06-08 18:30:00|15803.6|15799.6|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|779
1623177300000|2021-06-08 18:35:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|678
1623177600000|2021-06-08 18:40:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|201
1623177900000|2021-06-08 18:45:00|||||||||253
1623178200000|2021-06-08 18:50:00|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|1497
1623178500000|2021-06-08 18:55:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|1500
1623178800000|2021-06-08 19:00:00|15800.4|15796.4|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|661
1623179100000|2021-06-08 19:05:00|||||||||160
1623179400000|2021-06-08 19:10:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|524
1623179700000|2021-06-08 19:15:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|365
1623180000000|2021-06-08 19:20:00|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|468
1623180300000|2021-06-08 19:25:00|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|880
1623180600000|2021-06-08 19:30:00|15806.7|15802.7|15800.4|15796.4|15806.7|15802.7|15800.4|15796.4|1759
1623180900000|2021-06-08 19:35:00|||||||||263
1623181200000|2021-06-08 19:40:00|||||||||890
1623181500000|2021-06-08 19:45:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|1010
1623181800000|2021-06-08 19:50:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|762
1623182100000|2021-06-08 19:55:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|1393
1623182400000|2021-06-08 20:00:00|||||||||499
1623182700000|2021-06-08 20:05:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|357
1623183000000|2021-06-08 20:10:00|15797.3|15793.3|15791.1|15787.1|15797.3|15793.3|15787.9|15783.9|1337
1623183300000|2021-06-08 20:15:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|477
1623183600000|2021-06-08 20:20:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|346
1623183900000|2021-06-08 20:25:00|||||||||53
1623184200000|2021-06-08 20:30:00|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|790
1623184500000|2021-06-08 20:35:00|||||||||383
1623184800000|2021-06-08 20:40:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|904
1623185100000|2021-06-08 20:45:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|1006
1623185400000|2021-06-08 20:50:00|||||||||357
1623185700000|2021-06-08 20:55:00|15786.4|15782.4|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|465
1623189600000|2021-06-08 22:00:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|170
1623189900000|2021-06-08 22:05:00|||||||||214
1623190200000|2021-06-08 22:10:00|||||||||12
1623190500000|2021-06-08 22:15:00|||||||||6
1623190800000|2021-06-08 22:20:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|235
1623191100000|2021-06-08 22:25:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|107
1623191400000|2021-06-08 22:30:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|114
1623191700000|2021-06-08 22:35:00|||||||||21
1623192000000|2021-06-08 22:40:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|72
1623192300000|2021-06-08 22:45:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|274
1623192600000|2021-06-08 22:50:00|||||||||20
1623192900000|2021-06-08 22:55:00|||||||||23
1623193200000|2021-06-08 23:00:00|||||||||40
1623193500000|2021-06-08 23:05:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|120
1623193800000|2021-06-08 23:10:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|27
1623194100000|2021-06-08 23:15:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|102
1623194400000|2021-06-08 23:20:00|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15792.6|15788.6|44
1623194700000|2021-06-08 23:25:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|123
1623195000000|2021-06-08 23:30:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|48
1623195300000|2021-06-08 23:35:00|||||||||13
1623195600000|2021-06-08 23:40:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|28
1623195900000|2021-06-08 23:45:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|31
1623196200000|2021-06-08 23:50:00|||||||||11
1623196500000|2021-06-08 23:55:00|||||||||9
1623196800000|2021-06-09 00:00:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|85
1623197100000|2021-06-09 00:05:00|||||||||20
1623197400000|2021-06-09 00:10:00|||||||||24
1623197700000|2021-06-09 00:15:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|103
1623198000000|2021-06-09 00:20:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|96
1623198300000|2021-06-09 00:25:00|||||||||20
1623198600000|2021-06-09 00:30:00|||||||||17
1623198900000|2021-06-09 00:35:00|||||||||15
1623199200000|2021-06-09 00:40:00|||||||||15
1623199500000|2021-06-09 00:45:00|||||||||30
1623199800000|2021-06-09 00:50:00|||||||||15
1623200100000|2021-06-09 00:55:00|||||||||40
1623200400000|2021-06-09 01:00:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|186
1623200700000|2021-06-09 01:05:00|15795.8|15791.8|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|82
1623201000000|2021-06-09 01:10:00|15797.3|15793.3|15795.8|15791.8|15797.3|15793.3|15794.2|15790.2|36
1623201300000|2021-06-09 01:15:00|15794.2|15790.2|15794.2|15790.2|15795.8|15791.8|15794.2|15790.2|16
1623201600000|2021-06-09 01:20:00|||||||||18
1623201900000|2021-06-09 01:25:00|||||||||71
1623202200000|2021-06-09 01:30:00|||||||||39
1623202500000|2021-06-09 01:35:00|||||||||35
1623202800000|2021-06-09 01:40:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|18
1623203100000|2021-06-09 01:45:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|209
1623203400000|2021-06-09 01:50:00|||||||||11
1623203700000|2021-06-09 01:55:00|||||||||15
1623204000000|2021-06-09 02:00:00|||||||||19
1623204300000|2021-06-09 02:05:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|187
1623204600000|2021-06-09 02:10:00|||||||||18
1623204900000|2021-06-09 02:15:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|68
1623205200000|2021-06-09 02:20:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|121
1623205500000|2021-06-09 02:25:00|15795.8|15791.8|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|75
1623205800000|2021-06-09 02:30:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|14
1623206100000|2021-06-09 02:35:00|||||||||5
1623206400000|2021-06-09 02:40:00|||||||||8
1623206700000|2021-06-09 02:45:00|||||||||10
1623207000000|2021-06-09 02:50:00|15795.8|15791.8|15794.2|15790.2|15795.8|15791.8|15794.2|15790.2|101
1623207300000|2021-06-09 02:55:00|15795.8|15791.8|15794.2|15790.2|15795.8|15791.8|15794.2|15790.2|36
1623207600000|2021-06-09 03:00:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|115
1623207900000|2021-06-09 03:05:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|101
1623208200000|2021-06-09 03:10:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|126
1623208500000|2021-06-09 03:15:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|83
1623208800000|2021-06-09 03:20:00|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|149
1623209100000|2021-06-09 03:25:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|135
1623209400000|2021-06-09 03:30:00|||||||||6
1623209700000|2021-06-09 03:35:00|||||||||3
1623210000000|2021-06-09 03:40:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|702
1623210300000|2021-06-09 03:45:00|||||||||2
1623210600000|2021-06-09 03:50:00|15802|15798|15800.4|15796.4|15802|15798|15800.4|15796.4|36
1623210900000|2021-06-09 03:55:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|183
1623211200000|2021-06-09 04:00:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|172
1623211500000|2021-06-09 04:05:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|157
1623211800000|2021-06-09 04:10:00|||||||||10
1623212100000|2021-06-09 04:15:00|||||||||17
1623212400000|2021-06-09 04:20:00|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|134
1623212700000|2021-06-09 04:25:00|||||||||12
1623213000000|2021-06-09 04:30:00|15803.6|15799.6|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|62
1623213300000|2021-06-09 04:35:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|77
1623213600000|2021-06-09 04:40:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|49
1623213900000|2021-06-09 04:45:00|15806.7|15802.7|15806.7|15802.7|15808.3|15804.3|15806.7|15802.7|122
1623214200000|2021-06-09 04:50:00|||||||||4
1623214500000|2021-06-09 04:55:00|||||||||4
1623214800000|2021-06-09 05:00:00|||||||||10
1623215100000|2021-06-09 05:05:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|94
1623215400000|2021-06-09 05:10:00|||||||||40
1623215700000|2021-06-09 05:15:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|347
1623216000000|2021-06-09 05:20:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|170
1623216300000|2021-06-09 05:25:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|48
1623216600000|2021-06-09 05:30:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|100
1623216900000|2021-06-09 05:35:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|151
1623217200000|2021-06-09 05:40:00|||||||||25
1623217500000|2021-06-09 05:45:00|||||||||21
1623217800000|2021-06-09 05:50:00|15806.7|15802.7|15803.6|15799.6|15809.8|15805.8|15803.6|15799.6|209
1623218100000|2021-06-09 05:55:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|86
1623218400000|2021-06-09 06:00:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|398
1623218700000|2021-06-09 06:05:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|28
1623219000000|2021-06-09 06:10:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|234
1623219300000|2021-06-09 06:15:00|15806.7|15802.7|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|160
1623219600000|2021-06-09 06:20:00|15803.6|15799.6|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|158
1623219900000|2021-06-09 06:25:00|15806.7|15802.7|15803.6|15799.6|15809.8|15805.8|15803.6|15799.6|591
1623220200000|2021-06-09 06:30:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|179
1623220500000|2021-06-09 06:35:00|15808.3|15804.3|15816.1|15812.1|15816.1|15812.1|15806.7|15802.7|529
1623220800000|2021-06-09 06:40:00|15819.2|15815.2|15812.9|15808.9|15819.2|15815.2|15809.8|15805.8|202
1623221100000|2021-06-09 06:45:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|135
1623221400000|2021-06-09 06:50:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|143
1623221700000|2021-06-09 06:55:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|238
1623222000000|2021-06-09 07:00:00|15816.1|15812.1|15812.9|15808.9|15819.2|15815.2|15809.8|15805.8|1156
1623222300000|2021-06-09 07:05:00|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15806.7|15802.7|397
1623222600000|2021-06-09 07:10:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|228
1623222900000|2021-06-09 07:15:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|445
1623223200000|2021-06-09 07:20:00|15812.9|15808.9|15819.2|15815.2|15819.2|15815.2|15812.9|15808.9|251
1623223500000|2021-06-09 07:25:00|15816.1|15812.1|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|306
1623223800000|2021-06-09 07:30:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|370
1623224100000|2021-06-09 07:35:00|15819.2|15815.2|15828.6|15824.6|15828.6|15824.6|15819.2|15815.2|485
1623224400000|2021-06-09 07:40:00|15827|15823|15822.3|15818.3|15828.6|15824.6|15822.3|15818.3|355
1623224700000|2021-06-09 07:45:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15819.2|15815.2|417
1623225000000|2021-06-09 07:50:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|261
1623225300000|2021-06-09 07:55:00|15825.4|15821.4|15831.7|15827.7|15834.8|15830.8|15825.4|15821.4|574
1623225600000|2021-06-09 08:00:00|15834.8|15830.8|15841.1|15837.1|15841.1|15837.1|15833.3|15829.3|590
1623225900000|2021-06-09 08:05:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15841.1|15837.1|1011
1623226200000|2021-06-09 08:10:00|15850.4|15846.4|15841.1|15837.1|15850.4|15846.4|15841.1|15837.1|1587
1623226500000|2021-06-09 08:15:00|15844.2|15840.2|15839.5|15835.5|15844.2|15840.2|15834.8|15830.8|826
1623226800000|2021-06-09 08:20:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|217
1623227100000|2021-06-09 08:25:00|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|191
1623227400000|2021-06-09 08:30:00|15831.7|15827.7|15833.3|15829.3|15834.8|15830.8|15831.7|15827.7|63
1623227700000|2021-06-09 08:35:00|15834.8|15830.8|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|578
1623228000000|2021-06-09 08:40:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|442
1623228300000|2021-06-09 08:45:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|214
1623228600000|2021-06-09 08:50:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|94
1623228900000|2021-06-09 08:55:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|289
1623229200000|2021-06-09 09:00:00|||||||||24
1623229500000|2021-06-09 09:05:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|201
1623229800000|2021-06-09 09:10:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|154
1623230100000|2021-06-09 09:15:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|448
1623230400000|2021-06-09 09:20:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|304
1623230700000|2021-06-09 09:25:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|84
1623231000000|2021-06-09 09:30:00|||||||||70
1623231300000|2021-06-09 09:35:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|433
1623231600000|2021-06-09 09:40:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|214
1623231900000|2021-06-09 09:45:00|||||||||20
1623232200000|2021-06-09 09:50:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|51
1623232500000|2021-06-09 09:55:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|291
1623232800000|2021-06-09 10:00:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|372
1623233100000|2021-06-09 10:05:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|615
1623233400000|2021-06-09 10:10:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15834.8|15830.8|390
1623233700000|2021-06-09 10:15:00|||||||||34
1623234000000|2021-06-09 10:20:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|329
1623234300000|2021-06-09 10:25:00|||||||||243
1623234600000|2021-06-09 10:30:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|309
1623234900000|2021-06-09 10:35:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|468
1623235200000|2021-06-09 10:40:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.6|15838.6|103
1623235500000|2021-06-09 10:45:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|332
1623235800000|2021-06-09 10:50:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|196
1623236100000|2021-06-09 10:55:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|229
1623236400000|2021-06-09 11:00:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|329
1623236700000|2021-06-09 11:05:00|15853.6|15849.6|15847.3|15843.3|15853.6|15849.6|15847.3|15843.3|612
1623237000000|2021-06-09 11:10:00|15844.2|15840.2|15850.4|15846.4|15853.6|15849.6|15844.2|15840.2|1559
1623237300000|2021-06-09 11:15:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|369
1623237600000|2021-06-09 11:20:00|15853.6|15849.6|15862.9|15858.9|15862.9|15858.9|15853.6|15849.6|1228
1623237900000|2021-06-09 11:25:00|15866.1|15862.1|15853.6|15849.6|15869.2|15865.2|15853.6|15849.6|838
1623238200000|2021-06-09 11:30:00|15850.4|15846.4|15856.7|15852.7|15856.7|15852.7|15850.4|15846.4|830
1623238500000|2021-06-09 11:35:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|512
1623238800000|2021-06-09 11:40:00|15859.8|15855.8|15869.2|15865.2|15869.2|15865.2|15859.8|15855.8|843
1623239100000|2021-06-09 11:45:00|15866.1|15862.1|15856.7|15852.7|15869.2|15865.2|15856.7|15852.7|1067
1623239400000|2021-06-09 11:50:00|15859.8|15855.8|15862.9|15858.9|15866.1|15862.1|15856.7|15852.7|643
1623239700000|2021-06-09 11:55:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|1350
1623240000000|2021-06-09 12:00:00|15866.1|15862.1|15859.8|15855.8|15866.1|15862.1|15856.7|15852.7|958
1623240300000|2021-06-09 12:05:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|1124
1623240600000|2021-06-09 12:10:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15855.1|15851.1|888
1623240900000|2021-06-09 12:15:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15850.4|15846.4|928
1623241200000|2021-06-09 12:20:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|1327
1623241500000|2021-06-09 12:25:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|370
1623241800000|2021-06-09 12:30:00|15859.8|15855.8|15869.2|15865.2|15869.2|15865.2|15856.7|15852.7|1221
1623242100000|2021-06-09 12:35:00|15870.8|15866.8|15881.7|15877.7|15884.8|15880.8|15869.2|15865.2|2874
1623242400000|2021-06-09 12:40:00|15884.8|15880.8|15884.8|15880.8|15891.1|15887.1|15884.8|15880.8|2918
1623242700000|2021-06-09 12:45:00|15881.7|15877.7|15894.2|15890.2|15894.2|15890.2|15881.7|15877.7|2665
1623243000000|2021-06-09 12:50:00|15891.1|15887.1|15884.8|15880.8|15894.2|15890.2|15884.8|15880.8|546
1623243300000|2021-06-09 12:55:00|15881.7|15877.7|15887.9|15883.9|15891.1|15887.1|15878.6|15874.6|1038
1623243600000|2021-06-09 13:00:00|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|843
1623243900000|2021-06-09 13:05:00|15887.9|15883.9|15887.9|15883.9|15894.2|15890.2|15884.8|15880.8|1567
1623244200000|2021-06-09 13:10:00|15886.4|15882.4|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|1524
1623244500000|2021-06-09 13:15:00|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|851
1623244800000|2021-06-09 13:20:00|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15887.9|15883.9|1183
1623245100000|2021-06-09 13:25:00|15894.2|15890.2|15891.1|15887.1|15897.3|15893.3|15891.1|15887.1|1421
1623245400000|2021-06-09 13:30:00|15894.2|15890.2|15900.4|15896.4|15908.3|15904.3|15891.1|15887.1|2738
1623245700000|2021-06-09 13:35:00|15903.6|15899.6|15916.1|15912.1|15919.2|15915.2|15900.4|15896.4|3684
1623246000000|2021-06-09 13:40:00|15912.9|15908.9|15912.9|15908.9|15916.1|15912.1|15909.8|15905.8|3646
1623246300000|2021-06-09 13:45:00|15909.8|15905.8|15912.9|15908.9|15916.1|15912.1|15909.8|15905.8|1010
1623246600000|2021-06-09 13:50:00|15909.8|15905.8|15903.6|15899.6|15912.9|15908.9|15903.6|15899.6|2084
1623246900000|2021-06-09 13:55:00|15906.7|15902.7|15897.3|15893.3|15906.7|15902.7|15897.3|15893.3|2064
1623247200000|2021-06-09 14:00:00|15894.2|15890.2|15897.3|15893.3|15900.4|15896.4|15894.2|15890.2|1969
1623247500000|2021-06-09 14:05:00|15900.4|15896.4|15875.4|15871.4|15900.4|15896.4|15875.4|15871.4|2698
1623247800000|2021-06-09 14:10:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|2892
1623248100000|2021-06-09 14:15:00|15872.3|15868.3|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|1680
1623248400000|2021-06-09 14:20:00|15878.6|15874.6|15872.3|15868.3|15878.6|15874.6|15872.3|15868.3|2279
1623248700000|2021-06-09 14:25:00|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15872.3|15868.3|2080
1623249000000|2021-06-09 14:30:00|15875.4|15871.4|15872.3|15868.3|15878.6|15874.6|15872.3|15868.3|2493
1623249300000|2021-06-09 14:35:00|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|2381
1623249600000|2021-06-09 14:40:00|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|995
1623249900000|2021-06-09 14:45:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|5044
1623250200000|2021-06-09 14:50:00|15867.6|15863.6|15872.3|15868.3|15872.3|15868.3|15866.1|15862.1|1142
1623250500000|2021-06-09 14:55:00|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|1755
1623250800000|2021-06-09 15:00:00|15875.4|15871.4|15866.1|15862.1|15875.4|15871.4|15866.1|15862.1|1136
1623251100000|2021-06-09 15:05:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|395
1623251400000|2021-06-09 15:10:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|1310
1623251700000|2021-06-09 15:15:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|1223
1623252000000|2021-06-09 15:20:00|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|591
1623252300000|2021-06-09 15:25:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|795
1623252600000|2021-06-09 15:30:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|558
1623252900000|2021-06-09 15:35:00|15856.7|15852.7|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|1394
1623253200000|2021-06-09 15:40:00|||||||||353
1623253500000|2021-06-09 15:45:00|||||||||936
1623253800000|2021-06-09 15:50:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|1054
1623254100000|2021-06-09 15:55:00|||||||||127
1623254400000|2021-06-09 16:00:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|1065
1623254700000|2021-06-09 16:05:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|1359
1623255000000|2021-06-09 16:10:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|705
1623255300000|2021-06-09 16:15:00|||||||||587
1623255600000|2021-06-09 16:20:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|538
1623255900000|2021-06-09 16:25:00|||||||||200
1623256200000|2021-06-09 16:30:00|||||||||389
1623256500000|2021-06-09 16:35:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|928
1623256800000|2021-06-09 16:40:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|742
1623257100000|2021-06-09 16:45:00|15853.6|15849.6|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|979
1623257400000|2021-06-09 16:50:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|2009
1623257700000|2021-06-09 16:55:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|1041
1623258000000|2021-06-09 17:00:00|15859.8|15855.8|15872.3|15868.3|15875.4|15871.4|15856.7|15852.7|2934
1623258300000|2021-06-09 17:05:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|1737
1623258600000|2021-06-09 17:10:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|1256
1623258900000|2021-06-09 17:15:00|15875.4|15871.4|15869.2|15865.2|15875.4|15871.4|15866.1|15862.1|991
1623259200000|2021-06-09 17:20:00|15866.1|15862.1|15873.9|15869.9|15875.4|15871.4|15866.1|15862.1|775
1623259500000|2021-06-09 17:25:00|15872.3|15868.3|15869.2|15865.2|15875.4|15871.4|15869.2|15865.2|460
1623259800000|2021-06-09 17:30:00|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15866.1|15862.1|1226
1623260100000|2021-06-09 17:35:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|931
1623260400000|2021-06-09 17:40:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|736
1623260700000|2021-06-09 17:45:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|315
1623261000000|2021-06-09 17:50:00|15878.6|15874.6|15877|15873|15878.6|15874.6|15875.4|15871.4|665
1623261300000|2021-06-09 17:55:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|363
1623261600000|2021-06-09 18:00:00|||||||||62
1623261900000|2021-06-09 18:05:00|15884.8|15880.8|15878.6|15874.6|15884.8|15880.8|15878.6|15874.6|727
1623262200000|2021-06-09 18:10:00|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|211
1623262500000|2021-06-09 18:15:00|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|338
1623262800000|2021-06-09 18:20:00|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|1819
1623263100000|2021-06-09 18:25:00|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|585
1623263400000|2021-06-09 18:30:00|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|391
1623263700000|2021-06-09 18:35:00|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|208
1623264000000|2021-06-09 18:40:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|515
1623264300000|2021-06-09 18:45:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|947
1623264600000|2021-06-09 18:50:00|15875.4|15871.4|15878.6|15874.6|15881.7|15877.7|15875.4|15871.4|798
1623264900000|2021-06-09 18:55:00|15875.4|15871.4|15878.6|15874.6|15881.7|15877.7|15875.4|15871.4|829
1623265200000|2021-06-09 19:00:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|193
1623265500000|2021-06-09 19:05:00|||||||||558
1623265800000|2021-06-09 19:10:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|521
1623266100000|2021-06-09 19:15:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|162
1623266400000|2021-06-09 19:20:00|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|305
1623266700000|2021-06-09 19:25:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|384
1623267000000|2021-06-09 19:30:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|259
1623267300000|2021-06-09 19:35:00|||||||||359
1623267600000|2021-06-09 19:40:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|453
1623267900000|2021-06-09 19:45:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|494
1623268200000|2021-06-09 19:50:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|1003
1623268500000|2021-06-09 19:55:00|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|1040
1623268800000|2021-06-09 20:00:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|1333
1623269100000|2021-06-09 20:05:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|1463
1623269400000|2021-06-09 20:10:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|476
1623269700000|2021-06-09 20:15:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|630
1623270000000|2021-06-09 20:20:00|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|663
1623270300000|2021-06-09 20:25:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15875.4|15871.4|1400
1623270600000|2021-06-09 20:30:00|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15878.6|15874.6|330
1623270900000|2021-06-09 20:35:00|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|338
1623271200000|2021-06-09 20:40:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|452
1623271500000|2021-06-09 20:45:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|314
1623271800000|2021-06-09 20:50:00|15877|15873|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|427
1623272100000|2021-06-09 20:55:00|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|591
1623276000000|2021-06-09 22:00:00|15880.1|15876.1|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|100
1623276300000|2021-06-09 22:05:00|||||||||10
1623276600000|2021-06-09 22:10:00|||||||||48
1623276900000|2021-06-09 22:15:00|||||||||7
1623277200000|2021-06-09 22:20:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|103
1623277500000|2021-06-09 22:25:00|||||||||31
1623277800000|2021-06-09 22:30:00|||||||||15
1623278100000|2021-06-09 22:35:00|||||||||16
1623278400000|2021-06-09 22:40:00|||||||||22
1623278700000|2021-06-09 22:45:00|||||||||36
1623279000000|2021-06-09 22:50:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|274
1623279300000|2021-06-09 22:55:00|||||||||20
1623279600000|2021-06-09 23:00:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|156
1623279900000|2021-06-09 23:05:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|75
1623280200000|2021-06-09 23:10:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|63
1623280500000|2021-06-09 23:15:00|||||||||9
1623280800000|2021-06-09 23:20:00|||||||||13
1623281100000|2021-06-09 23:25:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|90
1623281400000|2021-06-09 23:30:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|66
1623281700000|2021-06-09 23:35:00|||||||||9
1623282000000|2021-06-09 23:40:00|||||||||17
1623282300000|2021-06-09 23:45:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|157
1623282600000|2021-06-09 23:50:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|113
1623282900000|2021-06-09 23:55:00|||||||||6
1623283200000|2021-06-10 00:00:00|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|190
1623283500000|2021-06-10 00:05:00|||||||||5
1623283800000|2021-06-10 00:10:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|253
1623284100000|2021-06-10 00:15:00|||||||||26
1623284400000|2021-06-10 00:20:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|204
1623284700000|2021-06-10 00:25:00|||||||||23
1623285000000|2021-06-10 00:30:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|58
1623285300000|2021-06-10 00:35:00|15891.1|15887.1|15889.5|15885.5|15891.1|15887.1|15889.5|15885.5|35
1623285600000|2021-06-10 00:40:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|357
1623285900000|2021-06-10 00:45:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|165
1623286200000|2021-06-10 00:50:00|||||||||18
1623286500000|2021-06-10 00:55:00|||||||||11
1623286800000|2021-06-10 01:00:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|18
1623287100000|2021-06-10 01:05:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|46
1623287400000|2021-06-10 01:10:00|||||||||24
1623287700000|2021-06-10 01:15:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|38
1623288000000|2021-06-10 01:20:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|94
1623288300000|2021-06-10 01:25:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|110
1623288600000|2021-06-10 01:30:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|102
1623288900000|2021-06-10 01:35:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|22
1623289200000|2021-06-10 01:40:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|136
1623289500000|2021-06-10 01:45:00|||||||||8
1623289800000|2021-06-10 01:50:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|103
1623290100000|2021-06-10 01:55:00|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|249
1623290400000|2021-06-10 02:00:00|||||||||53
1623290700000|2021-06-10 02:05:00|||||||||57
1623291000000|2021-06-10 02:10:00|||||||||52
1623291300000|2021-06-10 02:15:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|232
1623291600000|2021-06-10 02:20:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|291
1623291900000|2021-06-10 02:25:00|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|51
1623292200000|2021-06-10 02:30:00|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|324
1623292500000|2021-06-10 02:35:00|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|589
1623292800000|2021-06-10 02:40:00|||||||||42
1623293100000|2021-06-10 02:45:00|||||||||42
1623293400000|2021-06-10 02:50:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|169
1623293700000|2021-06-10 02:55:00|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|176
1623294000000|2021-06-10 03:00:00|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|132
1623294300000|2021-06-10 03:05:00|15900.4|15896.4|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|159
1623294600000|2021-06-10 03:10:00|||||||||67
1623294900000|2021-06-10 03:15:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|95
1623295200000|2021-06-10 03:20:00|||||||||77
1623295500000|2021-06-10 03:25:00|||||||||34
1623295800000|2021-06-10 03:30:00|||||||||40
1623296100000|2021-06-10 03:35:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|135
1623296400000|2021-06-10 03:40:00|15903.6|15899.6|15909.8|15905.8|15909.8|15905.8|15903.6|15899.6|264
1623296700000|2021-06-10 03:45:00|15912.9|15908.9|15903.6|15899.6|15912.9|15908.9|15903.6|15899.6|477
1623297000000|2021-06-10 03:50:00|||||||||36
1623297300000|2021-06-10 03:55:00|||||||||53
1623297600000|2021-06-10 04:00:00|||||||||45
1623297900000|2021-06-10 04:05:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|171
1623298200000|2021-06-10 04:10:00|||||||||30
1623298500000|2021-06-10 04:15:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|58
1623298800000|2021-06-10 04:20:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|46
1623299100000|2021-06-10 04:25:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|54
1623299400000|2021-06-10 04:30:00|||||||||105
1623299700000|2021-06-10 04:35:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|157
1623300000000|2021-06-10 04:40:00|||||||||59
1623300300000|2021-06-10 04:45:00|||||||||25
1623300600000|2021-06-10 04:50:00|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|180
1623300900000|2021-06-10 04:55:00|||||||||26
1623301200000|2021-06-10 05:00:00|||||||||38
1623301500000|2021-06-10 05:05:00|||||||||38
1623301800000|2021-06-10 05:10:00|||||||||89
1623302100000|2021-06-10 05:15:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|69
1623302400000|2021-06-10 05:20:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|207
1623302700000|2021-06-10 05:25:00|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|263
1623303000000|2021-06-10 05:30:00|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|200
1623303300000|2021-06-10 05:35:00|||||||||51
1623303600000|2021-06-10 05:40:00|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|265
1623303900000|2021-06-10 05:45:00|15897.3|15893.3|15903.6|15899.6|15903.6|15899.6|15897.3|15893.3|183
1623304200000|2021-06-10 05:50:00|||||||||38
1623304500000|2021-06-10 05:55:00|||||||||81
1623304800000|2021-06-10 06:00:00|15906.7|15902.7|15903.6|15899.6|15909.8|15905.8|15903.6|15899.6|221
1623305100000|2021-06-10 06:05:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|30
1623305400000|2021-06-10 06:10:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|595
1623305700000|2021-06-10 06:15:00|15906.7|15902.7|15906.7|15902.7|15909.8|15905.8|15906.7|15902.7|242
1623306000000|2021-06-10 06:20:00|||||||||95
1623306300000|2021-06-10 06:25:00|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|155
1623306600000|2021-06-10 06:30:00|15900.4|15896.4|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|252
1623306900000|2021-06-10 06:35:00|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|253
1623307200000|2021-06-10 06:40:00|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|186
1623307500000|2021-06-10 06:45:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|421
1623307800000|2021-06-10 06:50:00|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|170
1623308100000|2021-06-10 06:55:00|15900.4|15896.4|15894.2|15890.2|15900.4|15896.4|15894.2|15890.2|257
1623308400000|2021-06-10 07:00:00|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15891.1|15887.1|600
1623308700000|2021-06-10 07:05:00|15891.1|15887.1|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|304
1623309000000|2021-06-10 07:10:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|489
1623309300000|2021-06-10 07:15:00|15894.2|15890.2|15894.2|15890.2|15902|15898|15891.1|15887.1|1728
1623309600000|2021-06-10 07:20:00|15891.1|15887.1|15884.8|15880.8|15894.2|15890.2|15884.8|15880.8|307
1623309900000|2021-06-10 07:25:00|15887.9|15883.9|15881.7|15877.7|15887.9|15883.9|15881.7|15877.7|602
1623310200000|2021-06-10 07:30:00|15884.8|15880.8|15878.6|15874.6|15884.8|15880.8|15878.6|15874.6|277
1623310500000|2021-06-10 07:35:00|15875.4|15871.4|15878.6|15874.6|15881.7|15877.7|15875.4|15871.4|597
1623310800000|2021-06-10 07:40:00|15875.4|15871.4|15878.6|15874.6|15881.7|15877.7|15875.4|15871.4|347
1623311100000|2021-06-10 07:45:00|15875.4|15871.4|15872.3|15868.3|15877|15873|15872.3|15868.3|148
1623311400000|2021-06-10 07:50:00|15869.2|15865.2|15875.4|15871.4|15875.4|15871.4|15869.2|15865.2|383
1623311700000|2021-06-10 07:55:00|15878.6|15874.6|15869.2|15865.2|15878.6|15874.6|15866.1|15862.1|1494
1623312000000|2021-06-10 08:00:00|15872.3|15868.3|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|404
1623312300000|2021-06-10 08:05:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|33
1623312600000|2021-06-10 08:10:00|15869.2|15865.2|15872.3|15868.3|15875.4|15871.4|15869.2|15865.2|518
1623312900000|2021-06-10 08:15:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|184
1623313200000|2021-06-10 08:20:00|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|146
1623313500000|2021-06-10 08:25:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|131
1623313800000|2021-06-10 08:30:00|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|247
1623314100000|2021-06-10 08:35:00|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15866.1|15862.1|239
1623314400000|2021-06-10 08:40:00|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|203
1623314700000|2021-06-10 08:45:00|15866.1|15862.1|15872.3|15868.3|15872.3|15868.3|15866.1|15862.1|223
1623315000000|2021-06-10 08:50:00|15869.2|15865.2|15866.1|15862.1|15872.3|15868.3|15862.9|15858.9|1021
1623315300000|2021-06-10 08:55:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|101
1623315600000|2021-06-10 09:00:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|173
1623315900000|2021-06-10 09:05:00|15866.1|15862.1|15869.2|15865.2|15870.8|15866.8|15866.1|15862.1|176
1623316200000|2021-06-10 09:10:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|354
1623316500000|2021-06-10 09:15:00|15869.2|15865.2|15866.1|15862.1|15872.3|15868.3|15862.9|15858.9|366
1623316800000|2021-06-10 09:20:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15861.4|15857.4|217
1623317100000|2021-06-10 09:25:00|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|368
1623317400000|2021-06-10 09:30:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|205
1623317700000|2021-06-10 09:35:00|15862.9|15858.9|15859.8|15855.8|15866.1|15862.1|15859.8|15855.8|198
1623318000000|2021-06-10 09:40:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|481
1623318300000|2021-06-10 09:45:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|587
1623318600000|2021-06-10 09:50:00|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|201
1623318900000|2021-06-10 09:55:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|252
1623319200000|2021-06-10 10:00:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|213
1623319500000|2021-06-10 10:05:00|||||||||113
1623319800000|2021-06-10 10:10:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|735
1623320100000|2021-06-10 10:15:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|141
1623320400000|2021-06-10 10:20:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|197
1623320700000|2021-06-10 10:25:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|76
1623321000000|2021-06-10 10:30:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|400
1623321300000|2021-06-10 10:35:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|283
1623321600000|2021-06-10 10:40:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|328
1623321900000|2021-06-10 10:45:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|407
1623322200000|2021-06-10 10:50:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|199
1623322500000|2021-06-10 10:55:00|||||||||64
1623322800000|2021-06-10 11:00:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|633
1623323100000|2021-06-10 11:05:00|15858.3|15854.3|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|444
1623323400000|2021-06-10 11:10:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|283
1623323700000|2021-06-10 11:15:00|||||||||308
1623324000000|2021-06-10 11:20:00|15859.8|15855.8|15856.7|15852.7|15862.9|15858.9|15856.7|15852.7|332
1623324300000|2021-06-10 11:25:00|15853.6|15849.6|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|310
1623324600000|2021-06-10 11:30:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|375
1623324900000|2021-06-10 11:35:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|342
1623325200000|2021-06-10 11:40:00|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15856.7|15852.7|194
1623325500000|2021-06-10 11:45:00|15862.9|15858.9|15858.3|15854.3|15866.1|15862.1|15856.7|15852.7|1222
1623325800000|2021-06-10 11:50:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15850.4|15846.4|868
1623326100000|2021-06-10 11:55:00|15855.1|15851.1|15850.4|15846.4|15856.7|15852.7|15850.4|15846.4|788
1623326400000|2021-06-10 12:00:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|794
1623326700000|2021-06-10 12:05:00|15853.6|15849.6|15859.8|15855.8|15859.8|15855.8|15850.4|15846.4|1041
1623327000000|2021-06-10 12:10:00|15858.3|15854.3|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|647
1623327300000|2021-06-10 12:15:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15850.4|15846.4|2180
1623327600000|2021-06-10 12:20:00|15859.8|15855.8|15875.4|15871.4|15875.4|15871.4|15859.8|15855.8|2687
1623327900000|2021-06-10 12:25:00|15872.3|15868.3|15870.8|15866.8|15875.4|15871.4|15866.1|15862.1|1428
1623328200000|2021-06-10 12:30:00|15856.7|15852.7|15847.3|15843.3|15856.7|15852.7|15822.3|15818.3|5917
1623328500000|2021-06-10 12:35:00|15844.2|15840.2|15831.7|15827.7|15850.4|15846.4|15831.7|15827.7|3702
1623328800000|2021-06-10 12:40:00|15828.6|15824.6|15809.8|15805.8|15834.8|15830.8|15809.8|15805.8|4134
1623329100000|2021-06-10 12:45:00|15806.7|15802.7|15819.2|15815.2|15819.2|15815.2|15800.4|15796.4|6991
1623329400000|2021-06-10 12:50:00|15822.3|15818.3|15809.8|15805.8|15822.3|15818.3|15800.4|15796.4|2000
1623329700000|2021-06-10 12:55:00|15806.7|15802.7|15828.6|15824.6|15828.6|15824.6|15803.6|15799.6|2608
1623330000000|2021-06-10 13:00:00|15831.7|15827.7|15822.3|15818.3|15831.7|15827.7|15822.3|15818.3|2428
1623330300000|2021-06-10 13:05:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|1670
1623330600000|2021-06-10 13:10:00|15819.2|15815.2|15822.3|15818.3|15825.4|15821.4|15812.9|15808.9|1914
1623330900000|2021-06-10 13:15:00|15825.4|15821.4|15831.7|15827.7|15834.8|15830.8|15819.2|15815.2|2117
1623331200000|2021-06-10 13:20:00|15833.3|15829.3|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|1520
1623331500000|2021-06-10 13:25:00|15830.1|15826.1|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|1505
1623331800000|2021-06-10 13:30:00|15825.4|15821.4|15834.8|15830.8|15834.8|15830.8|15819.2|15815.2|2292
1623332100000|2021-06-10 13:35:00|15837.9|15833.9|15847.3|15843.3|15850.4|15846.4|15834.8|15830.8|4149
1623332400000|2021-06-10 13:40:00|15850.4|15846.4|15859.8|15855.8|15859.8|15855.8|15847.3|15843.3|2416
1623332700000|2021-06-10 13:45:00|15856.7|15852.7|15866.1|15862.1|15872.3|15868.3|15856.7|15852.7|3678
1623333000000|2021-06-10 13:50:00|15862.9|15858.9|15881.7|15877.7|15881.7|15877.7|15862.9|15858.9|4722
1623333300000|2021-06-10 13:55:00|15878.6|15874.6|15866.1|15862.1|15878.6|15874.6|15866.1|15862.1|3178
1623333600000|2021-06-10 14:00:00|15869.2|15865.2|15878.6|15874.6|15881.7|15877.7|15866.1|15862.1|1596
1623333900000|2021-06-10 14:05:00|15881.7|15877.7|15866.1|15862.1|15881.7|15877.7|15866.1|15862.1|1331
1623334200000|2021-06-10 14:10:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15862.9|15858.9|1216
1623334500000|2021-06-10 14:15:00|15872.3|15868.3|15878.6|15874.6|15881.7|15877.7|15872.3|15868.3|1009
1623334800000|2021-06-10 14:20:00|15875.4|15871.4|15881.7|15877.7|15881.7|15877.7|15872.3|15868.3|945
1623335100000|2021-06-10 14:25:00|15878.6|15874.6|15875.4|15871.4|15881.7|15877.7|15872.3|15868.3|1199
1623335400000|2021-06-10 14:30:00|15878.6|15874.6|15878.6|15874.6|15884.8|15880.8|15878.6|15874.6|1783
1623335700000|2021-06-10 14:35:00|15881.7|15877.7|15872.3|15868.3|15881.7|15877.7|15872.3|15868.3|1053
1623336000000|2021-06-10 14:40:00|15869.2|15865.2|15872.3|15868.3|15875.4|15871.4|15869.2|15865.2|1073
1623336300000|2021-06-10 14:45:00|15869.2|15865.2|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|678
1623336600000|2021-06-10 14:50:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|948
1623336900000|2021-06-10 14:55:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|1257
1623337200000|2021-06-10 15:00:00|15859.8|15855.8|15866.1|15862.1|15866.1|15862.1|15859.8|15855.8|848
1623337500000|2021-06-10 15:05:00|15867.6|15863.6|15881.7|15877.7|15881.7|15877.7|15866.1|15862.1|2146
1623337800000|2021-06-10 15:10:00|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|622
1623338100000|2021-06-10 15:15:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|641
1623338400000|2021-06-10 15:20:00|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15878.6|15874.6|366
1623338700000|2021-06-10 15:25:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|878
1623339000000|2021-06-10 15:30:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|1178
1623339300000|2021-06-10 15:35:00|15884.8|15880.8|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|1487
1623339600000|2021-06-10 15:40:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15872.3|15868.3|4024
1623339900000|2021-06-10 15:45:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|514
1623340200000|2021-06-10 15:50:00|15892.6|15888.6|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|947
1623340500000|2021-06-10 15:55:00|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|2165
1623340800000|2021-06-10 16:00:00|15897.3|15893.3|15906.7|15902.7|15906.7|15902.7|15897.3|15893.3|2213
1623341100000|2021-06-10 16:05:00|15909.8|15905.8|15906.7|15902.7|15912.9|15908.9|15903.6|15899.6|2440
1623341400000|2021-06-10 16:10:00|15909.8|15905.8|15912.9|15908.9|15916.1|15912.1|15906.7|15902.7|2785
1623341700000|2021-06-10 16:15:00|15914.5|15910.5|15909.8|15905.8|15914.5|15910.5|15906.7|15902.7|2941
1623342000000|2021-06-10 16:20:00|15912.9|15908.9|15906.7|15902.7|15916.1|15912.1|15903.6|15899.6|1679
1623342300000|2021-06-10 16:25:00|15909.8|15905.8|15903.6|15899.6|15909.8|15905.8|15903.6|15899.6|544
1623342600000|2021-06-10 16:30:00|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|934
1623342900000|2021-06-10 16:35:00|15906.7|15902.7|15909.8|15905.8|15912.9|15908.9|15906.7|15902.7|874
1623343200000|2021-06-10 16:40:00|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|749
1623343500000|2021-06-10 16:45:00|15906.7|15902.7|15916.1|15912.1|15916.1|15912.1|15906.7|15902.7|488
1623343800000|2021-06-10 16:50:00|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15916.1|15912.1|2317
1623344100000|2021-06-10 16:55:00|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15909.8|15905.8|1009
1623344400000|2021-06-10 17:00:00|15916.1|15912.1|15897.3|15893.3|15917.6|15913.6|15891.1|15887.1|2813
1623344700000|2021-06-10 17:05:00|15898.9|15894.9|15909.8|15905.8|15909.8|15905.8|15898.9|15894.9|2517
1623345000000|2021-06-10 17:10:00|15911.4|15907.4|15916.1|15912.1|15917.6|15913.6|15906.7|15902.7|1139
1623345300000|2021-06-10 17:15:00|15912.9|15908.9|15906.7|15902.7|15912.9|15908.9|15906.7|15902.7|1205
1623345600000|2021-06-10 17:20:00|15909.8|15905.8|15906.7|15902.7|15911.4|15907.4|15906.7|15902.7|925
1623345900000|2021-06-10 17:25:00|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15903.6|15899.6|1076
1623346200000|2021-06-10 17:30:00|15909.8|15905.8|15906.7|15902.7|15909.8|15905.8|15903.6|15899.6|775
1623346500000|2021-06-10 17:35:00|15908.3|15904.3|15909.8|15905.8|15909.8|15905.8|15903.6|15899.6|1145
1623346800000|2021-06-10 17:40:00|15912.9|15908.9|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|481
1623347100000|2021-06-10 17:45:00|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|1010
1623347400000|2021-06-10 17:50:00|15916.1|15912.1|15912.9|15908.9|15916.1|15912.1|15912.9|15908.9|386
1623347700000|2021-06-10 17:55:00|15916.1|15912.1|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|366
1623348000000|2021-06-10 18:00:00|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|669
1623348300000|2021-06-10 18:05:00|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|652
1623348600000|2021-06-10 18:10:00|15917.6|15913.6|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|242
1623348900000|2021-06-10 18:15:00|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|287
1623349200000|2021-06-10 18:20:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|481
1623349500000|2021-06-10 18:25:00|15916.1|15912.1|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|164
1623349800000|2021-06-10 18:30:00|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15916.1|15912.1|1038
1623350100000|2021-06-10 18:35:00|15922.3|15918.3|15916.1|15912.1|15922.3|15918.3|15916.1|15912.1|757
1623350400000|2021-06-10 18:40:00|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|167
1623350700000|2021-06-10 18:45:00|15923.9|15919.9|15925.4|15921.4|15928.6|15924.6|15923.9|15919.9|1122
1623351000000|2021-06-10 18:50:00|15922.3|15918.3|15925.4|15921.4|15928.6|15924.6|15922.3|15918.3|1446
1623351300000|2021-06-10 18:55:00|15928.6|15924.6|15934.8|15930.8|15934.8|15930.8|15925.4|15921.4|5630
1623351600000|2021-06-10 19:00:00|15931.7|15927.7|15934.8|15930.8|15937.9|15933.9|15931.7|15927.7|1847
1623351900000|2021-06-10 19:05:00|15931.7|15927.7|15937.9|15933.9|15937.9|15933.9|15931.7|15927.7|966
1623352200000|2021-06-10 19:10:00|15941.1|15937.1|15950.4|15946.4|15950.4|15946.4|15941.1|15937.1|1695
1623352500000|2021-06-10 19:15:00|15947.3|15943.3|15947.3|15943.3|15950.4|15946.4|15944.2|15940.2|3379
1623352800000|2021-06-10 19:20:00|15950.4|15946.4|15944.2|15940.2|15950.4|15946.4|15941.1|15937.1|1344
1623353100000|2021-06-10 19:25:00|15942.6|15938.6|15947.3|15943.3|15947.3|15943.3|15941.1|15937.1|946
1623353400000|2021-06-10 19:30:00|15944.2|15940.2|15941.1|15937.1|15947.3|15943.3|15941.1|15937.1|1214
1623353700000|2021-06-10 19:35:00|15944.2|15940.2|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|395
1623354000000|2021-06-10 19:40:00|15944.2|15940.2|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|615
1623354300000|2021-06-10 19:45:00|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15941.1|15937.1|812
1623354600000|2021-06-10 19:50:00|15950.4|15946.4|15953.6|15949.6|15953.6|15949.6|15947.3|15943.3|1295
1623354900000|2021-06-10 19:55:00|15956.7|15952.7|15962.9|15958.9|15962.9|15958.9|15953.6|15949.6|1719
1623355200000|2021-06-10 20:00:00|15966.1|15962.1|15966.1|15962.1|15969.2|15965.2|15962.9|15958.9|2704
1623355500000|2021-06-10 20:05:00|15962.9|15958.9|15966.1|15962.1|15966.1|15962.1|15959.8|15955.8|1462
1623355800000|2021-06-10 20:10:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|761
1623356100000|2021-06-10 20:15:00|15967.6|15963.6|15966.1|15962.1|15969.2|15965.2|15962.9|15958.9|1751
1623356400000|2021-06-10 20:20:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15966.1|15962.1|1518
1623356700000|2021-06-10 20:25:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|549
1623357000000|2021-06-10 20:30:00|||||||||498
1623357300000|2021-06-10 20:35:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|963
1623357600000|2021-06-10 20:40:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|869
1623357900000|2021-06-10 20:45:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|842
1623358200000|2021-06-10 20:50:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|434
1623358500000|2021-06-10 20:55:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|699
1623362400000|2021-06-10 22:00:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|156
1623362700000|2021-06-10 22:05:00|||||||||36
1623363000000|2021-06-10 22:10:00|||||||||13
1623363300000|2021-06-10 22:15:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|208
1623363600000|2021-06-10 22:20:00|||||||||10
1623363900000|2021-06-10 22:25:00|||||||||17
1623364200000|2021-06-10 22:30:00|||||||||91
1623364500000|2021-06-10 22:35:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|106
1623364800000|2021-06-10 22:40:00|15969.2|15965.2|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|149
1623365100000|2021-06-10 22:45:00|15967.6|15963.6|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|212
1623365400000|2021-06-10 22:50:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|248
1623365700000|2021-06-10 22:55:00|||||||||73
1623366000000|2021-06-10 23:00:00|||||||||24
1623366300000|2021-06-10 23:05:00|||||||||31
1623366600000|2021-06-10 23:10:00|||||||||46
1623366900000|2021-06-10 23:15:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|215
1623367200000|2021-06-10 23:20:00|||||||||46
1623367500000|2021-06-10 23:25:00|||||||||16
1623367800000|2021-06-10 23:30:00|||||||||31
1623368100000|2021-06-10 23:35:00|||||||||27
1623368400000|2021-06-10 23:40:00|||||||||11
1623368700000|2021-06-10 23:45:00|||||||||113
1623369000000|2021-06-10 23:50:00|||||||||10
1623369300000|2021-06-10 23:55:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|32
1623369600000|2021-06-11 00:00:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|330
1623369900000|2021-06-11 00:05:00|15964.5|15960.5|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|411
1623370200000|2021-06-11 00:10:00|||||||||192
1623370500000|2021-06-11 00:15:00|||||||||63
1623370800000|2021-06-11 00:20:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|25
1623371100000|2021-06-11 00:25:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|711
1623371400000|2021-06-11 00:30:00|||||||||114
1623371700000|2021-06-11 00:35:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|142
1623372000000|2021-06-11 00:40:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|48
1623372300000|2021-06-11 00:45:00|15964.5|15960.5|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|110
1623372600000|2021-06-11 00:50:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|62
1623372900000|2021-06-11 00:55:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|114
1623373200000|2021-06-11 01:00:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|295
1623373500000|2021-06-11 01:05:00|||||||||31
1623373800000|2021-06-11 01:10:00|15970.8|15966.8|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|131
1623374100000|2021-06-11 01:15:00|15970.8|15966.8|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|56
1623374400000|2021-06-11 01:20:00|||||||||126
1623374700000|2021-06-11 01:25:00|||||||||7
1623375000000|2021-06-11 01:30:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|121
1623375300000|2021-06-11 01:35:00|15970.8|15966.8|15975.4|15971.4|15975.4|15971.4|15969.2|15965.2|415
1623375600000|2021-06-11 01:40:00|15972.3|15968.3|15972.3|15968.3|15973.9|15969.9|15972.3|15968.3|51
1623375900000|2021-06-11 01:45:00|15973.9|15969.9|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|234
1623376200000|2021-06-11 01:50:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|201
1623376500000|2021-06-11 01:55:00|15981.7|15977.7|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|332
1623376800000|2021-06-11 02:00:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|472
1623377100000|2021-06-11 02:05:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|273
1623377400000|2021-06-11 02:10:00|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|148
1623377700000|2021-06-11 02:15:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|323
1623378000000|2021-06-11 02:20:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|82
1623378300000|2021-06-11 02:25:00|15987.9|15983.9|15981.7|15977.7|15987.9|15983.9|15981.7|15977.7|233
1623378600000|2021-06-11 02:30:00|||||||||33
1623378900000|2021-06-11 02:35:00|||||||||12
1623379200000|2021-06-11 02:40:00|15984.8|15980.8|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|1466
1623379500000|2021-06-11 02:45:00|||||||||69
1623379800000|2021-06-11 02:50:00|||||||||27
1623380100000|2021-06-11 02:55:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|54
1623380400000|2021-06-11 03:00:00|||||||||112
1623380700000|2021-06-11 03:05:00|||||||||12
1623381000000|2021-06-11 03:10:00|15983.3|15979.3|15981.7|15977.7|15983.3|15979.3|15981.7|15977.7|25
1623381300000|2021-06-11 03:15:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|149
1623381600000|2021-06-11 03:20:00|||||||||6
1623381900000|2021-06-11 03:25:00|15984.8|15980.8|15984.8|15980.8|15986.4|15982.4|15984.8|15980.8|31
1623382200000|2021-06-11 03:30:00|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|145
1623382500000|2021-06-11 03:35:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|13
1623382800000|2021-06-11 03:40:00|||||||||3
1623383100000|2021-06-11 03:45:00|||||||||276
1623383400000|2021-06-11 03:50:00|||||||||105
1623383700000|2021-06-11 03:55:00|||||||||212
1623384000000|2021-06-11 04:00:00|||||||||221
1623384300000|2021-06-11 04:05:00|||||||||1
1623384600000|2021-06-11 04:10:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|311
1623384900000|2021-06-11 04:15:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|127
1623385200000|2021-06-11 04:20:00|||||||||105
1623385500000|2021-06-11 04:25:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|169
1623386100000|2021-06-11 04:35:00|||||||||8
1623386400000|2021-06-11 04:40:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|28
1623386700000|2021-06-11 04:45:00|||||||||1
1623387000000|2021-06-11 04:50:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|53
1623387300000|2021-06-11 04:55:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|119
1623387600000|2021-06-11 05:00:00|15975.4|15971.4|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|115
1623387900000|2021-06-11 05:05:00|||||||||8
1623388200000|2021-06-11 05:10:00|||||||||10
1623388500000|2021-06-11 05:15:00|||||||||64
1623388800000|2021-06-11 05:20:00|15966.1|15962.1|15966.1|15962.1|15967.6|15963.6|15966.1|15962.1|54
1623389100000|2021-06-11 05:25:00|||||||||8
1623389400000|2021-06-11 05:30:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|388
1623389700000|2021-06-11 05:35:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|163
1623390000000|2021-06-11 05:40:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|151
1623390300000|2021-06-11 05:45:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|130
1623390600000|2021-06-11 05:50:00|||||||||17
1623390900000|2021-06-11 05:55:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|105
1623391200000|2021-06-11 06:00:00|15966.1|15962.1|15972.3|15968.3|15972.3|15968.3|15966.1|15962.1|462
1623391500000|2021-06-11 06:05:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|262
1623391800000|2021-06-11 06:10:00|15972.3|15968.3|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|217
1623392100000|2021-06-11 06:15:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|80
1623392400000|2021-06-11 06:20:00|15966.1|15962.1|15972.3|15968.3|15972.3|15968.3|15966.1|15962.1|186
1623392700000|2021-06-11 06:25:00|15969.2|15965.2|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|214
1623393000000|2021-06-11 06:30:00|15972.3|15968.3|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|279
1623393300000|2021-06-11 06:35:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15975.4|15971.4|289
1623393600000|2021-06-11 06:40:00|15981.7|15977.7|15978.6|15974.6|15981.7|15977.7|15975.4|15971.4|238
1623393900000|2021-06-11 06:45:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|111
1623394200000|2021-06-11 06:50:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|533
1623394500000|2021-06-11 06:55:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|104
1623394800000|2021-06-11 07:00:00|15978.6|15974.6|15975.4|15971.4|15981.7|15977.7|15975.4|15971.4|431
1623395100000|2021-06-11 07:05:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|224
1623395400000|2021-06-11 07:10:00|||||||||213
1623395700000|2021-06-11 07:15:00|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|657
1623396000000|2021-06-11 07:20:00|15978.6|15974.6|15975.4|15971.4|15981.7|15977.7|15972.3|15968.3|321
1623396300000|2021-06-11 07:25:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|235
1623396600000|2021-06-11 07:30:00|15970.8|15966.8|15966.1|15962.1|15970.8|15966.8|15962.9|15958.9|550
1623396900000|2021-06-11 07:35:00|15969.2|15965.2|15956.7|15952.7|15969.2|15965.2|15956.7|15952.7|672
1623397200000|2021-06-11 07:40:00|15959.8|15955.8|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|350
1623397500000|2021-06-11 07:45:00|15953.6|15949.6|15962.9|15958.9|15962.9|15958.9|15953.6|15949.6|531
1623397800000|2021-06-11 07:50:00|15964.5|15960.5|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|335
1623398100000|2021-06-11 07:55:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|87
1623398400000|2021-06-11 08:00:00|15959.8|15955.8|15969.2|15965.2|15969.2|15965.2|15959.8|15955.8|350
1623398700000|2021-06-11 08:05:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|690
1623399000000|2021-06-11 08:10:00|15969.2|15965.2|15964.5|15960.5|15969.2|15965.2|15962.9|15958.9|427
1623399300000|2021-06-11 08:15:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15962.9|15958.9|335
1623399600000|2021-06-11 08:20:00|15966.1|15962.1|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|109
1623399900000|2021-06-11 08:25:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|335
1623400200000|2021-06-11 08:30:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|225
1623400500000|2021-06-11 08:35:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|186
1623400800000|2021-06-11 08:40:00|15975.4|15971.4|15984.8|15980.8|15984.8|15980.8|15975.4|15971.4|435
1623401100000|2021-06-11 08:45:00|15981.7|15977.7|15984.8|15980.8|15987.9|15983.9|15981.7|15977.7|919
1623401400000|2021-06-11 08:50:00|15987.9|15983.9|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|682
1623401700000|2021-06-11 08:55:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|556
1623402000000|2021-06-11 09:00:00|15987.9|15983.9|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|373
1623402300000|2021-06-11 09:05:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|730
1623402600000|2021-06-11 09:10:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|458
1623402900000|2021-06-11 09:15:00|15984.8|15980.8|15981.7|15977.7|15987.9|15983.9|15981.7|15977.7|848
1623403200000|2021-06-11 09:20:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|410
1623403500000|2021-06-11 09:25:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|170
1623403800000|2021-06-11 09:30:00|15973.9|15969.9|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|995
1623404100000|2021-06-11 09:35:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|339
1623404400000|2021-06-11 09:40:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15962.9|15958.9|604
1623404700000|2021-06-11 09:45:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|548
1623405000000|2021-06-11 09:50:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|87
1623405300000|2021-06-11 09:55:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|159
1623405600000|2021-06-11 10:00:00|||||||||40
1623405900000|2021-06-11 10:05:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|202
1623406200000|2021-06-11 10:10:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|440
1623406500000|2021-06-11 10:15:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|629
1623406800000|2021-06-11 10:20:00|||||||||102
1623407100000|2021-06-11 10:25:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|284
1623407400000|2021-06-11 10:30:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|210
1623407700000|2021-06-11 10:35:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|16
1623408000000|2021-06-11 10:40:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|319
1623408300000|2021-06-11 10:45:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|157
1623408600000|2021-06-11 10:50:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|242
1623408900000|2021-06-11 10:55:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|1690
1623409200000|2021-06-11 11:00:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|539
1623409500000|2021-06-11 11:05:00|15956.7|15952.7|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|488
1623409800000|2021-06-11 11:10:00|15956.7|15952.7|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|523
1623410100000|2021-06-11 11:15:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15953.6|15949.6|577
1623410400000|2021-06-11 11:20:00|15953.6|15949.6|15959.8|15955.8|15962.9|15958.9|15953.6|15949.6|775
1623410700000|2021-06-11 11:25:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|541
1623411000000|2021-06-11 11:30:00|15961.4|15957.4|15962.9|15958.9|15962.9|15958.9|15961.4|15957.4|829
1623411300000|2021-06-11 11:35:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|890
1623411600000|2021-06-11 11:40:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|652
1623411900000|2021-06-11 11:45:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|195
1623412200000|2021-06-11 11:50:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|202
1623412500000|2021-06-11 11:55:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|317
1623412800000|2021-06-11 12:00:00|15959.8|15955.8|15953.6|15949.6|15959.8|15955.8|15953.6|15949.6|460
1623413100000|2021-06-11 12:05:00|15956.7|15952.7|15950.4|15946.4|15956.7|15952.7|15947.3|15943.3|1342
1623413400000|2021-06-11 12:10:00|15947.3|15943.3|15947.3|15943.3|15950.4|15946.4|15944.2|15940.2|1840
1623413700000|2021-06-11 12:15:00|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|556
1623414000000|2021-06-11 12:20:00|15950.4|15946.4|15950.4|15946.4|15953.6|15949.6|15944.2|15940.2|1379
1623414300000|2021-06-11 12:25:00|15953.6|15949.6|15947.3|15943.3|15953.6|15949.6|15947.3|15943.3|927
1623414600000|2021-06-11 12:30:00|15950.4|15946.4|15944.2|15940.2|15950.4|15946.4|15941.1|15937.1|1678
1623414900000|2021-06-11 12:35:00|15947.3|15943.3|15947.3|15943.3|15950.4|15946.4|15944.2|15940.2|1194
1623415200000|2021-06-11 12:40:00|15944.2|15940.2|15937.9|15933.9|15947.3|15943.3|15937.9|15933.9|1538
1623415500000|2021-06-11 12:45:00|15941.1|15937.1|15934.8|15930.8|15941.1|15937.1|15931.7|15927.7|1656
1623415800000|2021-06-11 12:50:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15928.6|15924.6|2033
1623416100000|2021-06-11 12:55:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15928.6|15924.6|1053
1623416400000|2021-06-11 13:00:00|15937.9|15933.9|15941.1|15937.1|15944.2|15940.2|15937.9|15933.9|1058
1623416700000|2021-06-11 13:05:00|15944.2|15940.2|15944.2|15940.2|15947.3|15943.3|15941.1|15937.1|765
1623417000000|2021-06-11 13:10:00|15941.1|15937.1|15947.3|15943.3|15947.3|15943.3|15941.1|15937.1|570
1623417300000|2021-06-11 13:15:00|15944.2|15940.2|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|1029
1623417600000|2021-06-11 13:20:00|15941.1|15937.1|15947.3|15943.3|15947.3|15943.3|15941.1|15937.1|1040
1623417900000|2021-06-11 13:25:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|824
1623418200000|2021-06-11 13:30:00|15948.9|15944.9|15947.3|15943.3|15950.4|15946.4|15944.2|15940.2|878
1623418500000|2021-06-11 13:35:00|15944.2|15940.2|15941.1|15937.1|15944.2|15940.2|15937.9|15933.9|1015
1623418800000|2021-06-11 13:40:00|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|1099
1623419100000|2021-06-11 13:45:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15931.7|15927.7|1022
1623419400000|2021-06-11 13:50:00|15934.8|15930.8|15931.7|15927.7|15937.9|15933.9|15931.7|15927.7|1074
1623419700000|2021-06-11 13:55:00|15928.6|15924.6|15934.8|15930.8|15934.8|15930.8|15928.6|15924.6|839
1623420000000|2021-06-11 14:00:00|15936.4|15932.4|15941.1|15937.1|15953.6|15949.6|15936.4|15932.4|2553
1623420300000|2021-06-11 14:05:00|15944.2|15940.2|15944.2|15940.2|15947.3|15943.3|15941.1|15937.1|1456
1623420600000|2021-06-11 14:10:00|15947.3|15943.3|15937.9|15933.9|15947.3|15943.3|15937.9|15933.9|935
1623420900000|2021-06-11 14:15:00|15941.1|15937.1|15934.8|15930.8|15941.1|15937.1|15931.7|15927.7|1571
1623421200000|2021-06-11 14:20:00|15931.7|15927.7|15925.4|15921.4|15934.8|15930.8|15925.4|15921.4|1577
1623421500000|2021-06-11 14:25:00|15928.6|15924.6|15931.7|15927.7|15934.8|15930.8|15925.4|15921.4|2225
1623421800000|2021-06-11 14:30:00|15930.1|15926.1|15919.2|15915.2|15931.7|15927.7|15919.2|15915.2|3257
1623422100000|2021-06-11 14:35:00|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|2030
1623422400000|2021-06-11 14:40:00|15922.3|15918.3|15916.1|15912.1|15922.3|15918.3|15916.1|15912.1|1302
1623422700000|2021-06-11 14:45:00|15912.9|15908.9|15916.1|15912.1|15919.2|15915.2|15912.9|15908.9|1339
1623423000000|2021-06-11 14:50:00|15919.2|15915.2|15928.6|15924.6|15928.6|15924.6|15916.1|15912.1|1607
1623423300000|2021-06-11 14:55:00|15925.4|15921.4|15925.4|15921.4|15928.6|15924.6|15922.3|15918.3|1326
1623423600000|2021-06-11 15:00:00|15928.6|15924.6|15922.3|15918.3|15928.6|15924.6|15919.2|15915.2|1290
1623423900000|2021-06-11 15:05:00|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|399
1623424200000|2021-06-11 15:10:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|979
1623424500000|2021-06-11 15:15:00|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|1608
1623424800000|2021-06-11 15:20:00|15916.1|15912.1|15922.3|15918.3|15922.3|15918.3|15916.1|15912.1|1100
1623425100000|2021-06-11 15:25:00|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|1561
1623425400000|2021-06-11 15:30:00|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15916.1|15912.1|1196
1623425700000|2021-06-11 15:35:00|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15916.1|15912.1|1062
1623426000000|2021-06-11 15:40:00|15916.1|15912.1|15928.6|15924.6|15928.6|15924.6|15916.1|15912.1|898
1623426300000|2021-06-11 15:45:00|15925.4|15921.4|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|517
1623426600000|2021-06-11 15:50:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|420
1623426900000|2021-06-11 15:55:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|710
1623427200000|2021-06-11 16:00:00|15922.3|15918.3|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|337
1623427500000|2021-06-11 16:05:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|299
1623427800000|2021-06-11 16:10:00|||||||||238
1623428100000|2021-06-11 16:15:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|485
1623428400000|2021-06-11 16:20:00|15934.8|15930.8|15928.6|15924.6|15934.8|15930.8|15928.6|15924.6|719
1623428700000|2021-06-11 16:25:00|15927|15923|15934.8|15930.8|15934.8|15930.8|15925.4|15921.4|1769
1623429000000|2021-06-11 16:30:00|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|669
1623429300000|2021-06-11 16:35:00|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|505
1623429600000|2021-06-11 16:40:00|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15937.9|15933.9|832
1623429900000|2021-06-11 16:45:00|15941.1|15937.1|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|503
1623430200000|2021-06-11 16:50:00|15944.2|15940.2|15941.1|15937.1|15944.2|15940.2|15937.9|15933.9|944
1623430500000|2021-06-11 16:55:00|15937.9|15933.9|15941.1|15937.1|15944.2|15940.2|15937.9|15933.9|584
1623430800000|2021-06-11 17:00:00|||||||||121
1623431100000|2021-06-11 17:05:00|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15934.8|15930.8|461
1623431400000|2021-06-11 17:10:00|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|529
1623431700000|2021-06-11 17:15:00|||||||||133
1623432000000|2021-06-11 17:20:00|||||||||236
1623432300000|2021-06-11 17:25:00|15939.5|15935.5|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|374
1623432600000|2021-06-11 17:30:00|15939.5|15935.5|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|171
1623432900000|2021-06-11 17:35:00|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|196
1623433200000|2021-06-11 17:40:00|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|111
1623433500000|2021-06-11 17:45:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|252
1623433800000|2021-06-11 17:50:00|15934.8|15930.8|15937.9|15933.9|15941.1|15937.1|15934.8|15930.8|1142
1623434100000|2021-06-11 17:55:00|||||||||514
1623434400000|2021-06-11 18:00:00|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|459
1623434700000|2021-06-11 18:05:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|607
1623435000000|2021-06-11 18:10:00|||||||||159
1623435300000|2021-06-11 18:15:00|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|473
1623435600000|2021-06-11 18:20:00|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15928.6|15924.6|555
1623435900000|2021-06-11 18:25:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|524
1623436200000|2021-06-11 18:30:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|161
1623436500000|2021-06-11 18:35:00|||||||||536
1623436800000|2021-06-11 18:40:00|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|329
1623437100000|2021-06-11 18:45:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|294
1623437400000|2021-06-11 18:50:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|628
1623437700000|2021-06-11 18:55:00|15928.6|15924.6|15925.4|15921.4|15931.7|15927.7|15925.4|15921.4|3112
1623438000000|2021-06-11 19:00:00|15922.3|15918.3|15923.9|15919.9|15925.4|15921.4|15922.3|15918.3|2483
1623438300000|2021-06-11 19:05:00|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|836
1623438600000|2021-06-11 19:10:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|275
1623438900000|2021-06-11 19:15:00|15925.4|15921.4|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|279
1623439200000|2021-06-11 19:20:00|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|919
1623439500000|2021-06-11 19:25:00|||||||||156
1623439800000|2021-06-11 19:30:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|233
1623440100000|2021-06-11 19:35:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|1477
1623440400000|2021-06-11 19:40:00|||||||||133
1623440700000|2021-06-11 19:45:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|448
1623441000000|2021-06-11 19:50:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|1246
1623441300000|2021-06-11 19:55:00|15931.7|15927.7|15937.9|15933.9|15937.9|15933.9|15931.7|15927.7|1074
1623441600000|2021-06-11 20:00:00|15934.8|15930.8|15944.2|15940.2|15944.2|15940.2|15934.8|15930.8|1477
1623441900000|2021-06-11 20:05:00|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|294
1623442200000|2021-06-11 20:10:00|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|330
1623442500000|2021-06-11 20:15:00|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|548
1623442800000|2021-06-11 20:20:00|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|455
1623443100000|2021-06-11 20:25:00|15944.2|15940.2|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|143
1623443400000|2021-06-11 20:30:00|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|322
1623443700000|2021-06-11 20:35:00|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15942.6|15938.6|251
1623444000000|2021-06-11 20:40:00|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|377
1623444300000|2021-06-11 20:45:00|||||||||677
1623444600000|2021-06-11 20:50:00|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|420
1623444900000|2021-06-11 20:55:00|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|336
1623621600000|2021-06-13 22:00:00|15937.9|15933.9|15941.1|15937.1|15944.2|15940.2|15934.8|15930.8|281
1623621900000|2021-06-13 22:05:00|15939.5|15935.5|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|128
1623622200000|2021-06-13 22:10:00|||||||||2
1623622500000|2021-06-13 22:15:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|122
1623622800000|2021-06-13 22:20:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|8
1623623100000|2021-06-13 22:25:00|||||||||3
1623623400000|2021-06-13 22:30:00|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|119
1623623700000|2021-06-13 22:35:00|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|124
1623624000000|2021-06-13 22:40:00|||||||||10
1623624300000|2021-06-13 22:45:00|||||||||32
1623624600000|2021-06-13 22:50:00|||||||||2
1623625200000|2021-06-13 23:00:00|||||||||11
1623625500000|2021-06-13 23:05:00|||||||||9
1623625800000|2021-06-13 23:10:00|||||||||9
1623626100000|2021-06-13 23:15:00|||||||||10
1623626400000|2021-06-13 23:20:00|||||||||35
1623626700000|2021-06-13 23:25:00|||||||||6
1623627000000|2021-06-13 23:30:00|||||||||3
1623627300000|2021-06-13 23:35:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|78
1623627600000|2021-06-13 23:40:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|68
1623627900000|2021-06-13 23:45:00|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|128
1623628200000|2021-06-13 23:50:00|||||||||3
1623628500000|2021-06-13 23:55:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|74
1623628800000|2021-06-14 00:00:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15925.4|15921.4|337
1623629100000|2021-06-14 00:05:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|203
1623629400000|2021-06-14 00:10:00|15928.6|15924.6|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|43
1623629700000|2021-06-14 00:15:00|||||||||40
1623630000000|2021-06-14 00:20:00|||||||||9
1623630300000|2021-06-14 00:25:00|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|178
1623630600000|2021-06-14 00:30:00|||||||||28
1623630900000|2021-06-14 00:35:00|15927|15923|15928.6|15924.6|15928.6|15924.6|15927|15923|88
1623631200000|2021-06-14 00:40:00|||||||||4
1623631500000|2021-06-14 00:45:00|||||||||90
1623631800000|2021-06-14 00:50:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|133
1623632100000|2021-06-14 00:55:00|||||||||10
1623632400000|2021-06-14 01:00:00|||||||||783
1623632700000|2021-06-14 01:05:00|||||||||79
1623633000000|2021-06-14 01:10:00|||||||||61
1623633300000|2021-06-14 01:15:00|||||||||17
1623633600000|2021-06-14 01:20:00|||||||||64
1623633900000|2021-06-14 01:25:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|197
1623634200000|2021-06-14 01:30:00|||||||||6
1623634500000|2021-06-14 01:35:00|||||||||30
1623634800000|2021-06-14 01:40:00|||||||||34
1623635100000|2021-06-14 01:45:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|116
1623635400000|2021-06-14 01:50:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|62
1623635700000|2021-06-14 01:55:00|||||||||22
1623636000000|2021-06-14 02:00:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|122
1623636300000|2021-06-14 02:05:00|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|127
1623636600000|2021-06-14 02:10:00|15931.7|15927.7|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|57
1623636900000|2021-06-14 02:15:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|46
1623637200000|2021-06-14 02:20:00|||||||||87
1623637500000|2021-06-14 02:25:00|||||||||16
1623637800000|2021-06-14 02:30:00|||||||||125
1623638100000|2021-06-14 02:35:00|||||||||10
1623638400000|2021-06-14 02:40:00|||||||||6
1623638700000|2021-06-14 02:45:00|||||||||10
1623639000000|2021-06-14 02:50:00|||||||||10
1623639300000|2021-06-14 02:55:00|||||||||8
1623639600000|2021-06-14 03:00:00|||||||||8
1623639900000|2021-06-14 03:05:00|||||||||9
1623640200000|2021-06-14 03:10:00|||||||||35
1623640500000|2021-06-14 03:15:00|||||||||9
1623640800000|2021-06-14 03:20:00|||||||||17
1623641100000|2021-06-14 03:25:00|||||||||13
1623641400000|2021-06-14 03:30:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|20
1623641700000|2021-06-14 03:35:00|||||||||12
1623642000000|2021-06-14 03:40:00|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|101
1623642300000|2021-06-14 03:45:00|||||||||12
1623642600000|2021-06-14 03:50:00|||||||||14
1623642900000|2021-06-14 03:55:00|||||||||10
1623643200000|2021-06-14 04:00:00|||||||||12
1623643500000|2021-06-14 04:05:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|81
1623643800000|2021-06-14 04:10:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|157
1623644100000|2021-06-14 04:15:00|||||||||10
1623644400000|2021-06-14 04:20:00|||||||||133
1623644700000|2021-06-14 04:25:00|||||||||7
1623645000000|2021-06-14 04:30:00|||||||||5
1623645300000|2021-06-14 04:35:00|||||||||7
1623645600000|2021-06-14 04:40:00|||||||||5
1623645900000|2021-06-14 04:45:00|||||||||11
1623646200000|2021-06-14 04:50:00|||||||||7
1623646500000|2021-06-14 04:55:00|||||||||6
1623646800000|2021-06-14 05:00:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|321
1623647100000|2021-06-14 05:05:00|||||||||44
1623647400000|2021-06-14 05:10:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|109
1623647700000|2021-06-14 05:15:00|||||||||10
1623648000000|2021-06-14 05:20:00|||||||||31
1623648300000|2021-06-14 05:25:00|||||||||19
1623648600000|2021-06-14 05:30:00|||||||||29
1623648900000|2021-06-14 05:35:00|15930.1|15926.1|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|137
1623649200000|2021-06-14 05:40:00|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|49
1623649500000|2021-06-14 05:45:00|||||||||45
1623649800000|2021-06-14 05:50:00|||||||||141
1623650100000|2021-06-14 05:55:00|||||||||81
1623650400000|2021-06-14 06:00:00|15934.8|15930.8|15941.1|15937.1|15941.1|15937.1|15934.8|15930.8|413
1623650700000|2021-06-14 06:05:00|15937.9|15933.9|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|129
1623651000000|2021-06-14 06:10:00|15937.9|15933.9|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|154
1623651300000|2021-06-14 06:15:00|15937.9|15933.9|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|191
1623651600000|2021-06-14 06:20:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|179
1623651900000|2021-06-14 06:25:00|15931.7|15927.7|15937.9|15933.9|15937.9|15933.9|15931.7|15927.7|175
1623652200000|2021-06-14 06:30:00|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|145
1623652500000|2021-06-14 06:35:00|||||||||17
1623652800000|2021-06-14 06:40:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|195
1623653100000|2021-06-14 06:45:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|112
1623653400000|2021-06-14 06:50:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|106
1623653700000|2021-06-14 06:55:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|301
1623654000000|2021-06-14 07:00:00|15941.1|15937.1|15944.2|15940.2|15944.2|15940.2|15937.9|15933.9|163
1623654300000|2021-06-14 07:05:00|15947.3|15943.3|15937.9|15933.9|15947.3|15943.3|15937.9|15933.9|258
1623654600000|2021-06-14 07:10:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|186
1623654900000|2021-06-14 07:15:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|191
1623655200000|2021-06-14 07:20:00|15931.7|15927.7|15928.6|15924.6|15931.7|15927.7|15925.4|15921.4|190
1623655500000|2021-06-14 07:25:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|133
1623655800000|2021-06-14 07:30:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|105
1623656100000|2021-06-14 07:35:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|153
1623656400000|2021-06-14 07:40:00|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|96
1623656700000|2021-06-14 07:45:00|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|392
1623657000000|2021-06-14 07:50:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|331
1623657300000|2021-06-14 07:55:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|148
1623657600000|2021-06-14 08:00:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|139
1623657900000|2021-06-14 08:05:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|273
1623658200000|2021-06-14 08:10:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|219
1623658500000|2021-06-14 08:15:00|15931.7|15927.7|15928.6|15924.6|15934.8|15930.8|15928.6|15924.6|173
1623658800000|2021-06-14 08:20:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|85
1623659100000|2021-06-14 08:25:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|192
1623659400000|2021-06-14 08:30:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|151
1623659700000|2021-06-14 08:35:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|582
1623660000000|2021-06-14 08:40:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|18
1623660300000|2021-06-14 08:45:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|255
1623660600000|2021-06-14 08:50:00|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|104
1623660900000|2021-06-14 08:55:00|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|98
1623661200000|2021-06-14 09:00:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|192
1623661500000|2021-06-14 09:05:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|246
1623661800000|2021-06-14 09:10:00|15933.3|15929.3|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|229
1623662100000|2021-06-14 09:15:00|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15931.7|15927.7|137
1623662400000|2021-06-14 09:20:00|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|34
1623662700000|2021-06-14 09:25:00|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|95
1623663000000|2021-06-14 09:30:00|15931.7|15927.7|15933.3|15929.3|15934.8|15930.8|15931.7|15927.7|394
1623663300000|2021-06-14 09:35:00|15931.7|15927.7|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|83
1623663600000|2021-06-14 09:40:00|||||||||109
1623663900000|2021-06-14 09:45:00|15931.7|15927.7|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|169
1623664200000|2021-06-14 09:50:00|15931.7|15927.7|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|70
1623664500000|2021-06-14 09:55:00|15927|15923|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|102
1623664800000|2021-06-14 10:00:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|43
1623665100000|2021-06-14 10:05:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|107
1623665400000|2021-06-14 10:10:00|15931.7|15927.7|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|112
1623665700000|2021-06-14 10:15:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|240
1623666000000|2021-06-14 10:20:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15933.3|15929.3|51
1623666300000|2021-06-14 10:25:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|70
1623666600000|2021-06-14 10:30:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|169
1623666900000|2021-06-14 10:35:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|90
1623667200000|2021-06-14 10:40:00|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|115
1623667500000|2021-06-14 10:45:00|15941.1|15937.1|15934.8|15930.8|15941.1|15937.1|15934.8|15930.8|290
1623667800000|2021-06-14 10:50:00|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15936.4|15932.4|246
1623668100000|2021-06-14 10:55:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|287
1623668400000|2021-06-14 11:00:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|120
1623668700000|2021-06-14 11:05:00|15939.5|15935.5|15941.1|15937.1|15941.1|15937.1|15939.5|15935.5|242
1623669000000|2021-06-14 11:10:00|15939.5|15935.5|15934.8|15930.8|15939.5|15935.5|15934.8|15930.8|201
1623669300000|2021-06-14 11:15:00|||||||||47
1623669600000|2021-06-14 11:20:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|91
1623669900000|2021-06-14 11:25:00|||||||||20
1623670200000|2021-06-14 11:30:00|15934.8|15930.8|15937.9|15933.9|15941.1|15937.1|15934.8|15930.8|347
1623670500000|2021-06-14 11:35:00|15934.8|15930.8|15937.9|15933.9|15941.1|15937.1|15934.8|15930.8|121
1623670800000|2021-06-14 11:40:00|15939.5|15935.5|15941.1|15937.1|15941.1|15937.1|15939.5|15935.5|65
1623671100000|2021-06-14 11:45:00|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|140
1623671400000|2021-06-14 11:50:00|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|242
1623671700000|2021-06-14 11:55:00|15937.9|15933.9|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|157
1623672000000|2021-06-14 12:00:00|15944.2|15940.2|15942.6|15938.6|15944.2|15940.2|15941.1|15937.1|380
1623672300000|2021-06-14 12:05:00|15941.1|15937.1|15934.8|15930.8|15941.1|15937.1|15934.8|15930.8|334
1623672600000|2021-06-14 12:10:00|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|242
1623672900000|2021-06-14 12:15:00|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|581
1623673200000|2021-06-14 12:20:00|15934.8|15930.8|15941.1|15937.1|15944.2|15940.2|15931.7|15927.7|826
1623673500000|2021-06-14 12:25:00|15937.9|15933.9|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|692
1623673800000|2021-06-14 12:30:00|15937.9|15933.9|15931.7|15927.7|15937.9|15933.9|15928.6|15924.6|856
1623674100000|2021-06-14 12:35:00|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15928.6|15924.6|500
1623674400000|2021-06-14 12:40:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|539
1623674700000|2021-06-14 12:45:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15922.3|15918.3|892
1623675000000|2021-06-14 12:50:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|237
1623675300000|2021-06-14 12:55:00|||||||||85
1623675600000|2021-06-14 13:00:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|341
1623675900000|2021-06-14 13:05:00|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|1093
1623676200000|2021-06-14 13:10:00|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|831
1623676500000|2021-06-14 13:15:00|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|1237
1623676800000|2021-06-14 13:20:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|351
1623677100000|2021-06-14 13:25:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|830
1623677400000|2021-06-14 13:30:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|448
1623677700000|2021-06-14 13:35:00|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|1557
1623678000000|2021-06-14 13:40:00|15919.2|15915.2|15903.6|15899.6|15919.2|15915.2|15900.4|15896.4|2972
1623678300000|2021-06-14 13:45:00|15900.4|15896.4|15891.1|15887.1|15906.7|15902.7|15891.1|15887.1|3093
1623678600000|2021-06-14 13:50:00|15894.2|15890.2|15884.8|15880.8|15894.2|15890.2|15881.7|15877.7|3695
1623678900000|2021-06-14 13:55:00|15887.9|15883.9|15891.1|15887.1|15894.2|15890.2|15887.9|15883.9|1890
1623679200000|2021-06-14 14:00:00|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|433
1623679500000|2021-06-14 14:05:00|15891.1|15887.1|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|466
1623679800000|2021-06-14 14:10:00|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15887.9|15883.9|843
1623680100000|2021-06-14 14:15:00|15887.9|15883.9|15880.1|15876.1|15887.9|15883.9|15878.6|15874.6|1519
1623680400000|2021-06-14 14:20:00|15881.7|15877.7|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|871
1623680700000|2021-06-14 14:25:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|694
1623681000000|2021-06-14 14:30:00|15889.5|15885.5|15887.9|15883.9|15889.5|15885.5|15884.8|15880.8|497
1623681300000|2021-06-14 14:35:00|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|707
1623681600000|2021-06-14 14:40:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|941
1623681900000|2021-06-14 14:45:00|15884.8|15880.8|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|1091
1623682200000|2021-06-14 14:50:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|1089
1623682500000|2021-06-14 14:55:00|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|476
1623682800000|2021-06-14 15:00:00|15897.3|15893.3|15891.1|15887.1|15897.3|15893.3|15891.1|15887.1|425
1623683100000|2021-06-14 15:05:00|15887.9|15883.9|15884.8|15880.8|15891.1|15887.1|15884.8|15880.8|876
1623683400000|2021-06-14 15:10:00|15886.4|15882.4|15881.7|15877.7|15887.9|15883.9|15878.6|15874.6|888
1623683700000|2021-06-14 15:15:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|805
1623684000000|2021-06-14 15:20:00|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|989
1623684300000|2021-06-14 15:25:00|15881.7|15877.7|15884.8|15880.8|15887.9|15883.9|15878.6|15874.6|675
1623684600000|2021-06-14 15:30:00|15881.7|15877.7|15872.3|15868.3|15883.3|15879.3|15872.3|15868.3|1062
1623684900000|2021-06-14 15:35:00|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|687
1623685200000|2021-06-14 15:40:00|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|830
1623685500000|2021-06-14 15:45:00|15872.3|15868.3|15878.6|15874.6|15878.6|15874.6|15869.2|15865.2|1571
1623685800000|2021-06-14 15:50:00|15880.1|15876.1|15878.6|15874.6|15880.1|15876.1|15875.4|15871.4|566
1623686100000|2021-06-14 15:55:00|15877|15873|15872.3|15868.3|15878.6|15874.6|15872.3|15868.3|937
1623686400000|2021-06-14 16:00:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|700
1623686700000|2021-06-14 16:05:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|557
1623687000000|2021-06-14 16:10:00|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|1149
1623687300000|2021-06-14 16:15:00|15862.9|15858.9|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|999
1623687600000|2021-06-14 16:20:00|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|448
1623687900000|2021-06-14 16:25:00|15862.9|15858.9|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|450
1623688200000|2021-06-14 16:30:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|64
1623688500000|2021-06-14 16:35:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|540
1623688800000|2021-06-14 16:40:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|825
1623689100000|2021-06-14 16:45:00|||||||||97
1623689400000|2021-06-14 16:50:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|510
1623689700000|2021-06-14 16:55:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|548
1623690000000|2021-06-14 17:00:00|15853.6|15849.6|15859.8|15855.8|15862.9|15858.9|15853.6|15849.6|874
1623690300000|2021-06-14 17:05:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|593
1623690600000|2021-06-14 17:10:00|||||||||169
1623690900000|2021-06-14 17:15:00|15853.6|15849.6|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|580
1623691200000|2021-06-14 17:20:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|128
1623691500000|2021-06-14 17:25:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|218
1623691800000|2021-06-14 17:30:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|434
1623692100000|2021-06-14 17:35:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|111
1623692400000|2021-06-14 17:40:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|327
1623692700000|2021-06-14 17:45:00|||||||||52
1623693000000|2021-06-14 17:50:00|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|253
1623693300000|2021-06-14 17:55:00|||||||||92
1623693600000|2021-06-14 18:00:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|416
1623693900000|2021-06-14 18:05:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|400
1623694200000|2021-06-14 18:10:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15850.4|15846.4|629
1623694500000|2021-06-14 18:15:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|269
1623694800000|2021-06-14 18:20:00|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|427
1623695100000|2021-06-14 18:25:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|61
1623695400000|2021-06-14 18:30:00|15858.3|15854.3|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|953
1623695700000|2021-06-14 18:35:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|49
1623696000000|2021-06-14 18:40:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|757
1623696300000|2021-06-14 18:45:00|15856.7|15852.7|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|635
1623696600000|2021-06-14 18:50:00|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|432
1623696900000|2021-06-14 18:55:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|1479
1623697200000|2021-06-14 19:00:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|1276
1623697500000|2021-06-14 19:05:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|379
1623697800000|2021-06-14 19:10:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|837
1623698100000|2021-06-14 19:15:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|948
1623698400000|2021-06-14 19:20:00|15859.8|15855.8|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|1307
1623698700000|2021-06-14 19:25:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|274
1623699000000|2021-06-14 19:30:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|555
1623699300000|2021-06-14 19:35:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|748
1623699600000|2021-06-14 19:40:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|353
1623699900000|2021-06-14 19:45:00|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|351
1623700200000|2021-06-14 19:50:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|299
1623700500000|2021-06-14 19:55:00|15862.9|15858.9|15872.3|15868.3|15872.3|15868.3|15862.9|15858.9|3571
1623700800000|2021-06-14 20:00:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|1109
1623701100000|2021-06-14 20:05:00|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|156
1623701400000|2021-06-14 20:10:00|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15866.1|15862.1|395
1623701700000|2021-06-14 20:15:00|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|330
1623702000000|2021-06-14 20:20:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|337
1623702300000|2021-06-14 20:25:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|741
1623702600000|2021-06-14 20:30:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|562
1623702900000|2021-06-14 20:35:00|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|74
1623703200000|2021-06-14 20:40:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|149
1623703500000|2021-06-14 20:45:00|15862.9|15858.9|15869.2|15865.2|15869.2|15865.2|15862.9|15858.9|386
1623703800000|2021-06-14 20:50:00|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|515
1623704100000|2021-06-14 20:55:00|||||||||589
1623708000000|2021-06-14 22:00:00|15872.3|15868.3|15872.3|15868.3|15878.6|15874.6|15872.3|15868.3|227
1623708300000|2021-06-14 22:05:00|||||||||34
1623708600000|2021-06-14 22:10:00|||||||||5
1623708900000|2021-06-14 22:15:00|||||||||1
1623709200000|2021-06-14 22:20:00|||||||||4
1623709500000|2021-06-14 22:25:00|||||||||3
1623709800000|2021-06-14 22:30:00|||||||||13
1623710100000|2021-06-14 22:35:00|||||||||10
1623710400000|2021-06-14 22:40:00|||||||||30
1623710700000|2021-06-14 22:45:00|||||||||12
1623711000000|2021-06-14 22:50:00|||||||||28
1623711300000|2021-06-14 22:55:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|54
1623711600000|2021-06-14 23:00:00|||||||||58
1623711900000|2021-06-14 23:05:00|||||||||43
1623712200000|2021-06-14 23:10:00|||||||||11
1623712500000|2021-06-14 23:15:00|||||||||14
1623712800000|2021-06-14 23:20:00|||||||||15
1623713100000|2021-06-14 23:25:00|||||||||12
1623713400000|2021-06-14 23:30:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|16
1623713700000|2021-06-14 23:35:00|||||||||37
1623714000000|2021-06-14 23:40:00|||||||||14
1623714300000|2021-06-14 23:45:00|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|83
1623714600000|2021-06-14 23:50:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|45
1623714900000|2021-06-14 23:55:00|||||||||21
1623715200000|2021-06-15 00:00:00|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|82
1623715500000|2021-06-15 00:05:00|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|60
1623715800000|2021-06-15 00:10:00|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|96
1623716100000|2021-06-15 00:15:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|137
1623716400000|2021-06-15 00:20:00|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15875.4|15871.4|163
1623716700000|2021-06-15 00:25:00|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|40
1623717000000|2021-06-15 00:30:00|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|67
1623717300000|2021-06-15 00:35:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|27
1623717600000|2021-06-15 00:40:00|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|52
1623717900000|2021-06-15 00:45:00|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|160
1623718200000|2021-06-15 00:50:00|||||||||47
1623718500000|2021-06-15 00:55:00|||||||||14
1623718800000|2021-06-15 01:00:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|243
1623719100000|2021-06-15 01:05:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|62
1623719400000|2021-06-15 01:10:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|28
1623719700000|2021-06-15 01:15:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|221
1623720000000|2021-06-15 01:20:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|174
1623720300000|2021-06-15 01:25:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|72
1623720600000|2021-06-15 01:30:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|39
1623720900000|2021-06-15 01:35:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|77
1623721200000|2021-06-15 01:40:00|15891.1|15887.1|15884.8|15880.8|15891.1|15887.1|15884.8|15880.8|461
1623721500000|2021-06-15 01:45:00|||||||||17
1623721800000|2021-06-15 01:50:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|68
1623722100000|2021-06-15 01:55:00|||||||||109
1623722400000|2021-06-15 02:00:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|203
1623722700000|2021-06-15 02:05:00|||||||||12
1623723000000|2021-06-15 02:10:00|||||||||23
1623723300000|2021-06-15 02:15:00|||||||||14
1623723900000|2021-06-15 02:25:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|43
1623724200000|2021-06-15 02:30:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|587
1623724800000|2021-06-15 02:40:00|||||||||26
1623725100000|2021-06-15 02:45:00|||||||||11
1623725400000|2021-06-15 02:50:00|||||||||7
1623725700000|2021-06-15 02:55:00|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|135
1623726000000|2021-06-15 03:00:00|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|134
1623726300000|2021-06-15 03:05:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|88
1623726600000|2021-06-15 03:10:00|||||||||461
1623726900000|2021-06-15 03:15:00|||||||||19
1623727200000|2021-06-15 03:20:00|||||||||7
1623727500000|2021-06-15 03:25:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|210
1623727800000|2021-06-15 03:30:00|||||||||51
1623728100000|2021-06-15 03:35:00|||||||||5
1623728700000|2021-06-15 03:45:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|129
1623729000000|2021-06-15 03:50:00|||||||||38
1623729300000|2021-06-15 03:55:00|||||||||1
1623729600000|2021-06-15 04:00:00|||||||||58
1623729900000|2021-06-15 04:05:00|15884.8|15880.8|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|108
1623730800000|2021-06-15 04:20:00|||||||||31
1623731100000|2021-06-15 04:25:00|||||||||12
1623731400000|2021-06-15 04:30:00|||||||||18
1623731700000|2021-06-15 04:35:00|||||||||9
1623732000000|2021-06-15 04:40:00|||||||||3
1623732300000|2021-06-15 04:45:00|||||||||32
1623732600000|2021-06-15 04:50:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|19
1623732900000|2021-06-15 04:55:00|||||||||22
1623733200000|2021-06-15 05:00:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|233
1623733500000|2021-06-15 05:05:00|||||||||9
1623733800000|2021-06-15 05:10:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|113
1623734100000|2021-06-15 05:15:00|15884.8|15880.8|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|267
1623734400000|2021-06-15 05:20:00|||||||||14
1623734700000|2021-06-15 05:25:00|||||||||16
1623735000000|2021-06-15 05:30:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|102
1623735300000|2021-06-15 05:35:00|||||||||14
1623735600000|2021-06-15 05:40:00|15884.8|15880.8|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|221
1623735900000|2021-06-15 05:45:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|38
1623736200000|2021-06-15 05:50:00|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|62
1623736500000|2021-06-15 05:55:00|||||||||50
1623736800000|2021-06-15 06:00:00|15891.1|15887.1|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|267
1623737100000|2021-06-15 06:05:00|15889.5|15885.5|15884.8|15880.8|15891.1|15887.1|15884.8|15880.8|324
1623737400000|2021-06-15 06:10:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|161
1623737700000|2021-06-15 06:15:00|15884.8|15880.8|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|159
1623738000000|2021-06-15 06:20:00|15887.9|15883.9|15878.6|15874.6|15887.9|15883.9|15878.6|15874.6|260
1623738300000|2021-06-15 06:25:00|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|277
1623738600000|2021-06-15 06:30:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|220
1623738900000|2021-06-15 06:35:00|||||||||81
1623739200000|2021-06-15 06:40:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|208
1623739500000|2021-06-15 06:45:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|368
1623739800000|2021-06-15 06:50:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|107
1623740100000|2021-06-15 06:55:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|122
1623740400000|2021-06-15 07:00:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|154
1623740700000|2021-06-15 07:05:00|15891.1|15887.1|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|531
1623741000000|2021-06-15 07:10:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|241
1623741300000|2021-06-15 07:15:00|15894.2|15890.2|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|309
1623741600000|2021-06-15 07:20:00|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|273
1623741900000|2021-06-15 07:25:00|15891.1|15887.1|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|379
1623742200000|2021-06-15 07:30:00|15889.5|15885.5|15897.3|15893.3|15897.3|15893.3|15889.5|15885.5|212
1623742500000|2021-06-15 07:35:00|15898.9|15894.9|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|147
1623742800000|2021-06-15 07:40:00|15895.8|15891.8|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|250
1623743100000|2021-06-15 07:45:00|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|235
1623743400000|2021-06-15 07:50:00|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|333
1623743700000|2021-06-15 07:55:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|105
1623744000000|2021-06-15 08:00:00|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|413
1623744300000|2021-06-15 08:05:00|15887.9|15883.9|15881.7|15877.7|15891.1|15887.1|15881.7|15877.7|634
1623744600000|2021-06-15 08:10:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15875.4|15871.4|267
1623744900000|2021-06-15 08:15:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|625
1623745200000|2021-06-15 08:20:00|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|315
1623745500000|2021-06-15 08:25:00|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15880.1|15876.1|310
1623745800000|2021-06-15 08:30:00|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|180
1623746100000|2021-06-15 08:35:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|178
1623746400000|2021-06-15 08:40:00|15881.7|15877.7|15887.9|15883.9|15887.9|15883.9|15881.7|15877.7|242
1623746700000|2021-06-15 08:45:00|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|127
1623747000000|2021-06-15 08:50:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|159
1623747300000|2021-06-15 08:55:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|219
1623747600000|2021-06-15 09:00:00|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|200
1623747900000|2021-06-15 09:05:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|89
1623748200000|2021-06-15 09:10:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|100
1623748500000|2021-06-15 09:15:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|339
1623748800000|2021-06-15 09:20:00|15889.5|15885.5|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|134
1623749100000|2021-06-15 09:25:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|93
1623749400000|2021-06-15 09:30:00|15886.4|15882.4|15887.9|15883.9|15887.9|15883.9|15886.4|15882.4|73
1623749700000|2021-06-15 09:35:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|272
1623750000000|2021-06-15 09:40:00|15887.9|15883.9|15884.8|15880.8|15891.1|15887.1|15884.8|15880.8|228
1623750300000|2021-06-15 09:45:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|328
1623750600000|2021-06-15 09:50:00|15887.9|15883.9|15881.7|15877.7|15887.9|15883.9|15881.7|15877.7|178
1623750900000|2021-06-15 09:55:00|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|252
1623751200000|2021-06-15 10:00:00|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|236
1623751500000|2021-06-15 10:05:00|||||||||34
1623751800000|2021-06-15 10:10:00|||||||||95
1623752100000|2021-06-15 10:15:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|254
1623752400000|2021-06-15 10:20:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|391
1623752700000|2021-06-15 10:25:00|15878.6|15874.6|15872.3|15868.3|15878.6|15874.6|15872.3|15868.3|367
1623753000000|2021-06-15 10:30:00|15873.9|15869.9|15869.2|15865.2|15875.4|15871.4|15869.2|15865.2|769
1623753300000|2021-06-15 10:35:00|15866.1|15862.1|15859.8|15855.8|15866.1|15862.1|15856.7|15852.7|1581
1623753600000|2021-06-15 10:40:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|847
1623753900000|2021-06-15 10:45:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|274
1623754200000|2021-06-15 10:50:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|530
1623754500000|2021-06-15 10:55:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|305
1623754800000|2021-06-15 11:00:00|15866.1|15862.1|15862.9|15858.9|15869.2|15865.2|15862.9|15858.9|444
1623755100000|2021-06-15 11:05:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|299
1623755400000|2021-06-15 11:10:00|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|118
1623755700000|2021-06-15 11:15:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|366
1623756000000|2021-06-15 11:20:00|15872.3|15868.3|15875.4|15871.4|15878.6|15874.6|15869.2|15865.2|675
1623756300000|2021-06-15 11:25:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|383
1623756600000|2021-06-15 11:30:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|368
1623756900000|2021-06-15 11:35:00|15875.4|15871.4|15872.3|15868.3|15878.6|15874.6|15872.3|15868.3|266
1623757200000|2021-06-15 11:40:00|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|145
1623757500000|2021-06-15 11:45:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|392
1623757800000|2021-06-15 11:50:00|15867.6|15863.6|15869.2|15865.2|15872.3|15868.3|15866.1|15862.1|396
1623758100000|2021-06-15 11:55:00|15866.1|15862.1|15862.9|15858.9|15869.2|15865.2|15862.9|15858.9|535
1623758400000|2021-06-15 12:00:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|1089
1623758700000|2021-06-15 12:05:00|15866.1|15862.1|15872.3|15868.3|15872.3|15868.3|15866.1|15862.1|589
1623759000000|2021-06-15 12:10:00|15870.8|15866.8|15866.1|15862.1|15872.3|15868.3|15862.9|15858.9|836
1623759300000|2021-06-15 12:15:00|15869.2|15865.2|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|982
1623759600000|2021-06-15 12:20:00|15869.2|15865.2|15881.7|15877.7|15884.8|15880.8|15869.2|15865.2|1561
1623759900000|2021-06-15 12:25:00|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15873.9|15869.9|1231
1623760200000|2021-06-15 12:30:00|15884.8|15880.8|15856.7|15852.7|15887.9|15883.9|15853.6|15849.6|4117
1623760500000|2021-06-15 12:35:00|15859.8|15855.8|15853.6|15849.6|15862.9|15858.9|15853.6|15849.6|1269
1623760800000|2021-06-15 12:40:00|15856.7|15852.7|15850.4|15846.4|15856.7|15852.7|15847.3|15843.3|2756
1623761100000|2021-06-15 12:45:00|15852|15848|15862.9|15858.9|15866.1|15862.1|15850.4|15846.4|1461
1623761400000|2021-06-15 12:50:00|15859.8|15855.8|15853.6|15849.6|15862.9|15858.9|15853.6|15849.6|1276
1623761700000|2021-06-15 12:55:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|1194
1623762000000|2021-06-15 13:00:00|15856.7|15852.7|15844.2|15840.2|15856.7|15852.7|15844.2|15840.2|1672
1623762300000|2021-06-15 13:05:00|15847.3|15843.3|15841.1|15837.1|15847.3|15843.3|15837.9|15833.9|804
1623762600000|2021-06-15 13:10:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|948
1623762900000|2021-06-15 13:15:00|15841.1|15837.1|15853.6|15849.6|15856.7|15852.7|15837.9|15833.9|1663
1623763200000|2021-06-15 13:20:00|15850.4|15846.4|15847.3|15843.3|15853.6|15849.6|15844.2|15840.2|1754
1623763500000|2021-06-15 13:25:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|536
1623763800000|2021-06-15 13:30:00|15844.2|15840.2|15831.7|15827.7|15844.2|15840.2|15831.7|15827.7|1196
1623764100000|2021-06-15 13:35:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15831.7|15827.7|2150
1623764400000|2021-06-15 13:40:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|625
1623764700000|2021-06-15 13:45:00|15847.3|15843.3|15856.7|15852.7|15856.7|15852.7|15844.2|15840.2|2161
1623765000000|2021-06-15 13:50:00|15859.8|15855.8|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|1176
1623765300000|2021-06-15 13:55:00|15866.1|15862.1|15859.8|15855.8|15869.2|15865.2|15856.7|15852.7|1581
1623765600000|2021-06-15 14:00:00|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|996
1623765900000|2021-06-15 14:05:00|15856.7|15852.7|15847.3|15843.3|15862.9|15858.9|15847.3|15843.3|1379
1623766200000|2021-06-15 14:10:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|557
1623766500000|2021-06-15 14:15:00|15844.2|15840.2|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|1110
1623766800000|2021-06-15 14:20:00|15850.4|15846.4|15847.3|15843.3|15853.6|15849.6|15847.3|15843.3|643
1623767100000|2021-06-15 14:25:00|15844.2|15840.2|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|1062
1623767400000|2021-06-15 14:30:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|1835
1623767700000|2021-06-15 14:35:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|445
1623768000000|2021-06-15 14:40:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|1223
1623768300000|2021-06-15 14:45:00|15847.3|15843.3|15853.6|15849.6|15856.7|15852.7|15847.3|15843.3|1148
1623768600000|2021-06-15 14:50:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|1043
1623768900000|2021-06-15 14:55:00|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|585
1623769200000|2021-06-15 15:00:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|645
1623769500000|2021-06-15 15:05:00|15856.7|15852.7|15850.4|15846.4|15856.7|15852.7|15850.4|15846.4|269
1623769800000|2021-06-15 15:10:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|1111
1623770100000|2021-06-15 15:15:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|900
1623770400000|2021-06-15 15:20:00|15847.3|15843.3|15844.2|15840.2|15850.4|15846.4|15844.2|15840.2|511
1623770700000|2021-06-15 15:25:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|697
1623771000000|2021-06-15 15:30:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15844.2|15840.2|1354
1623771300000|2021-06-15 15:35:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|278
1623771600000|2021-06-15 15:40:00|||||||||200
1623771900000|2021-06-15 15:45:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|223
1623772200000|2021-06-15 15:50:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|370
1623772500000|2021-06-15 15:55:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|969
1623772800000|2021-06-15 16:00:00|15861.4|15857.4|15850.4|15846.4|15862.9|15858.9|15850.4|15846.4|1047
1623773100000|2021-06-15 16:05:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|1029
1623773400000|2021-06-15 16:10:00|15847.3|15843.3|15844.2|15840.2|15850.4|15846.4|15841.1|15837.1|1100
1623773700000|2021-06-15 16:15:00|15841.1|15837.1|15847.3|15843.3|15847.3|15843.3|15841.1|15837.1|1249
1623774000000|2021-06-15 16:20:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|443
1623774300000|2021-06-15 16:25:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|539
1623774600000|2021-06-15 16:30:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|1320
1623774900000|2021-06-15 16:35:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|783
1623775200000|2021-06-15 16:40:00|15844.2|15840.2|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|1289
1623775500000|2021-06-15 16:45:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|1430
1623775800000|2021-06-15 16:50:00|15837.9|15833.9|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|1852
1623776100000|2021-06-15 16:55:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|1671
1623776400000|2021-06-15 17:00:00|15844.2|15840.2|15856.7|15852.7|15878.6|15874.6|15841.1|15837.1|6547
1623776700000|2021-06-15 17:05:00|15853.6|15849.6|15847.3|15843.3|15856.7|15852.7|15844.2|15840.2|2336
1623777000000|2021-06-15 17:10:00|15845.8|15841.8|15850.4|15846.4|15850.4|15846.4|15844.2|15840.2|1021
1623777300000|2021-06-15 17:15:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|1423
1623777600000|2021-06-15 17:20:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15841.1|15837.1|1018
1623777900000|2021-06-15 17:25:00|15850.4|15846.4|15844.2|15840.2|15853.6|15849.6|15844.2|15840.2|886
1623778200000|2021-06-15 17:30:00|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|1024
1623778500000|2021-06-15 17:35:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|749
1623778800000|2021-06-15 17:40:00|15844.2|15840.2|15845.8|15841.8|15847.3|15843.3|15844.2|15840.2|499
1623779100000|2021-06-15 17:45:00|15844.2|15840.2|15850.4|15846.4|15850.4|15846.4|15844.2|15840.2|1458
1623779400000|2021-06-15 17:50:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|478
1623779700000|2021-06-15 17:55:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|926
1623780000000|2021-06-15 18:00:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|847
1623780300000|2021-06-15 18:05:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|1003
1623780600000|2021-06-15 18:10:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|308
1623780900000|2021-06-15 18:15:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|255
1623781200000|2021-06-15 18:20:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|458
1623781500000|2021-06-15 18:25:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|593
1623781800000|2021-06-15 18:30:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|555
1623782100000|2021-06-15 18:35:00|15862.9|15858.9|15856.7|15852.7|15862.9|15858.9|15856.7|15852.7|358
1623782400000|2021-06-15 18:40:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|311
1623782700000|2021-06-15 18:45:00|15862.9|15858.9|15853.6|15849.6|15862.9|15858.9|15850.4|15846.4|1341
1623783000000|2021-06-15 18:50:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|1479
1623783300000|2021-06-15 18:55:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|1440
1623783600000|2021-06-15 19:00:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|226
1623783900000|2021-06-15 19:05:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|962
1623784200000|2021-06-15 19:10:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|765
1623784500000|2021-06-15 19:15:00|||||||||110
1623784800000|2021-06-15 19:20:00|||||||||286
1623785100000|2021-06-15 19:25:00|||||||||161
1623785400000|2021-06-15 19:30:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|281
1623785700000|2021-06-15 19:35:00|||||||||246
1623786000000|2021-06-15 19:40:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|310
1623786300000|2021-06-15 19:45:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|367
1623786600000|2021-06-15 19:50:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|338
1623786900000|2021-06-15 19:55:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|972
1623787200000|2021-06-15 20:00:00|15859.8|15855.8|15869.2|15865.2|15869.2|15865.2|15859.8|15855.8|1418
1623787500000|2021-06-15 20:05:00|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|510
1623787800000|2021-06-15 20:10:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|408
1623788100000|2021-06-15 20:15:00|||||||||52
1623788400000|2021-06-15 20:20:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|949
1623788700000|2021-06-15 20:25:00|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15862.9|15858.9|789
1623789000000|2021-06-15 20:30:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|180
1623789300000|2021-06-15 20:35:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|357
1623789600000|2021-06-15 20:40:00|15875.4|15871.4|15875.4|15871.4|15877|15873|15872.3|15868.3|885
1623789900000|2021-06-15 20:45:00|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|343
1623790200000|2021-06-15 20:50:00|15867.6|15863.6|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|627
1623790500000|2021-06-15 20:55:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|698
1623794400000|2021-06-15 22:00:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|30
1623794700000|2021-06-15 22:05:00|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|153
1623795000000|2021-06-15 22:10:00|||||||||7
1623795300000|2021-06-15 22:15:00|||||||||36
1623795600000|2021-06-15 22:20:00|||||||||9
1623795900000|2021-06-15 22:25:00|||||||||3
1623796200000|2021-06-15 22:30:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|114
1623796500000|2021-06-15 22:35:00|||||||||14
1623796800000|2021-06-15 22:40:00|||||||||10
1623797100000|2021-06-15 22:45:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|72
1623797400000|2021-06-15 22:50:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|28
1623797700000|2021-06-15 22:55:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|135
1623798000000|2021-06-15 23:00:00|||||||||5
1623798300000|2021-06-15 23:05:00|||||||||7
1623798600000|2021-06-15 23:10:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|24
1623798900000|2021-06-15 23:15:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|98
1623799200000|2021-06-15 23:20:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|177
1623799500000|2021-06-15 23:25:00|||||||||3
1623799800000|2021-06-15 23:30:00|||||||||35
1623800100000|2021-06-15 23:35:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|103
1623800400000|2021-06-15 23:40:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|56
1623800700000|2021-06-15 23:45:00|15856.7|15852.7|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|319
1623801000000|2021-06-15 23:50:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|51
1623801300000|2021-06-15 23:55:00|||||||||13
1623801600000|2021-06-16 00:00:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|129
1623801900000|2021-06-16 00:05:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|138
1623802200000|2021-06-16 00:10:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|131
1623802500000|2021-06-16 00:15:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|83
1623802800000|2021-06-16 00:20:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|168
1623803100000|2021-06-16 00:25:00|||||||||22
1623803400000|2021-06-16 00:30:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|26
1623803700000|2021-06-16 00:35:00|||||||||20
1623804000000|2021-06-16 00:40:00|||||||||11
1623804300000|2021-06-16 00:45:00|||||||||4
1623804600000|2021-06-16 00:50:00|||||||||44
1623804900000|2021-06-16 00:55:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|54
1623805200000|2021-06-16 01:00:00|||||||||115
1623805500000|2021-06-16 01:05:00|||||||||5
1623805800000|2021-06-16 01:10:00|||||||||5
1623806100000|2021-06-16 01:15:00|||||||||5
1623806400000|2021-06-16 01:20:00|||||||||6
1623806700000|2021-06-16 01:25:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|96
1623807000000|2021-06-16 01:30:00|||||||||7
1623807300000|2021-06-16 01:35:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|41
1623807600000|2021-06-16 01:40:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|77
1623807900000|2021-06-16 01:45:00|15850.4|15846.4|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|204
1623808200000|2021-06-16 01:50:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|78
1623808500000|2021-06-16 01:55:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|194
1623808800000|2021-06-16 02:00:00|||||||||10
1623809100000|2021-06-16 02:05:00|||||||||28
1623809400000|2021-06-16 02:10:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|181
1623809700000|2021-06-16 02:15:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|93
1623810000000|2021-06-16 02:20:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|228
1623810300000|2021-06-16 02:25:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|57
1623810600000|2021-06-16 02:30:00|||||||||16
1623810900000|2021-06-16 02:35:00|||||||||33
1623811200000|2021-06-16 02:40:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|75
1623811500000|2021-06-16 02:45:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|69
1623811800000|2021-06-16 02:50:00|||||||||467
1623812100000|2021-06-16 02:55:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|456
1623812400000|2021-06-16 03:00:00|||||||||30
1623812700000|2021-06-16 03:05:00|15848.9|15844.9|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|147
1623813000000|2021-06-16 03:10:00|||||||||36
1623813300000|2021-06-16 03:15:00|||||||||50
1623813900000|2021-06-16 03:25:00|||||||||21
1623814200000|2021-06-16 03:30:00|||||||||30
1623814500000|2021-06-16 03:35:00|||||||||19
1623814800000|2021-06-16 03:40:00|||||||||17
1623815100000|2021-06-16 03:45:00|||||||||12
1623815400000|2021-06-16 03:50:00|||||||||24
1623815700000|2021-06-16 03:55:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|237
1623816000000|2021-06-16 04:00:00|||||||||116
1623816300000|2021-06-16 04:05:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|135
1623816600000|2021-06-16 04:10:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|38
1623816900000|2021-06-16 04:15:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|173
1623817200000|2021-06-16 04:20:00|15852|15848|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|9
1623817500000|2021-06-16 04:25:00|||||||||28
1623817800000|2021-06-16 04:30:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|162
1623818100000|2021-06-16 04:35:00|||||||||5
1623818400000|2021-06-16 04:40:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|11
1623818700000|2021-06-16 04:45:00|||||||||9
1623819000000|2021-06-16 04:50:00|||||||||23
1623819300000|2021-06-16 04:55:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|117
1623819900000|2021-06-16 05:05:00|||||||||45
1623820200000|2021-06-16 05:10:00|||||||||44
1623820500000|2021-06-16 05:15:00|||||||||6
1623820800000|2021-06-16 05:20:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|181
1623821100000|2021-06-16 05:25:00|||||||||21
1623821400000|2021-06-16 05:30:00|||||||||63
1623821700000|2021-06-16 05:35:00|||||||||11
1623822000000|2021-06-16 05:40:00|||||||||5
1623822300000|2021-06-16 05:45:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|155
1623822600000|2021-06-16 05:50:00|||||||||32
1623822900000|2021-06-16 05:55:00|||||||||24
1623823200000|2021-06-16 06:00:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|83
1623823500000|2021-06-16 06:05:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|72
1623823800000|2021-06-16 06:10:00|||||||||92
1623824100000|2021-06-16 06:15:00|15850.4|15846.4|15847.3|15843.3|15853.6|15849.6|15847.3|15843.3|351
1623824400000|2021-06-16 06:20:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|118
1623824700000|2021-06-16 06:25:00|15847.3|15843.3|15844.2|15840.2|15848.9|15844.9|15844.2|15840.2|327
1623825000000|2021-06-16 06:30:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15
1623825300000|2021-06-16 06:35:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|268
1623825600000|2021-06-16 06:40:00|||||||||64
1623825900000|2021-06-16 06:45:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|150
1623826200000|2021-06-16 06:50:00|||||||||115
1623826500000|2021-06-16 06:55:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|272
1623826800000|2021-06-16 07:00:00|15850.4|15846.4|15850.4|15846.4|15856.7|15852.7|15847.3|15843.3|519
1623827100000|2021-06-16 07:05:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|181
1623827400000|2021-06-16 07:10:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|175
1623827700000|2021-06-16 07:15:00|15853.6|15849.6|15853.6|15849.6|15859.8|15855.8|15850.4|15846.4|178
1623828000000|2021-06-16 07:20:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|347
1623828300000|2021-06-16 07:25:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|204
1623828600000|2021-06-16 07:30:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|301
1623828900000|2021-06-16 07:35:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|614
1623829200000|2021-06-16 07:40:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|184
1623829500000|2021-06-16 07:45:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|131
1623829800000|2021-06-16 07:50:00|||||||||87
1623830100000|2021-06-16 07:55:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|188
1623830400000|2021-06-16 08:00:00|15856.7|15852.7|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|162
1623830700000|2021-06-16 08:05:00|15859.8|15855.8|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|180
1623831000000|2021-06-16 08:10:00|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|116
1623831300000|2021-06-16 08:15:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|222
1623831600000|2021-06-16 08:20:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|166
1623831900000|2021-06-16 08:25:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|43
1623832200000|2021-06-16 08:30:00|||||||||34
1623832500000|2021-06-16 08:35:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|187
1623832800000|2021-06-16 08:40:00|||||||||126
1623833100000|2021-06-16 08:45:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|135
1623833400000|2021-06-16 08:50:00|||||||||74
1623833700000|2021-06-16 08:55:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|295
1623834000000|2021-06-16 09:00:00|15859.8|15855.8|15856.7|15852.7|15862.9|15858.9|15856.7|15852.7|332
1623834300000|2021-06-16 09:05:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|39
1623834600000|2021-06-16 09:10:00|15853.6|15849.6|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|353
1623834900000|2021-06-16 09:15:00|15853.6|15849.6|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|734
1623835200000|2021-06-16 09:20:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|304
1623835500000|2021-06-16 09:25:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|113
1623835800000|2021-06-16 09:30:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|281
1623836100000|2021-06-16 09:35:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15859.8|15855.8|168
1623836400000|2021-06-16 09:40:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|334
1623836700000|2021-06-16 09:45:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|43
1623837000000|2021-06-16 09:50:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|173
1623837300000|2021-06-16 09:55:00|||||||||136
1623837600000|2021-06-16 10:00:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|378
1623837900000|2021-06-16 10:05:00|||||||||126
1623838200000|2021-06-16 10:10:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|319
1623838500000|2021-06-16 10:15:00|||||||||144
1623838800000|2021-06-16 10:20:00|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|373
1623839100000|2021-06-16 10:25:00|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|792
1623839400000|2021-06-16 10:30:00|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|285
1623839700000|2021-06-16 10:35:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|242
1623840000000|2021-06-16 10:40:00|15884.8|15880.8|15878.6|15874.6|15884.8|15880.8|15878.6|15874.6|315
1623840300000|2021-06-16 10:45:00|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|235
1623840600000|2021-06-16 10:50:00|||||||||112
1623840900000|2021-06-16 10:55:00|15881.7|15877.7|15875.4|15871.4|15881.7|15877.7|15875.4|15871.4|203
1623841200000|2021-06-16 11:00:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|267
1623841500000|2021-06-16 11:05:00|15877|15873|15875.4|15871.4|15877|15873|15875.4|15871.4|226
1623841800000|2021-06-16 11:10:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|546
1623842100000|2021-06-16 11:15:00|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|235
1623842400000|2021-06-16 11:20:00|15875.4|15871.4|15869.2|15865.2|15875.4|15871.4|15869.2|15865.2|241
1623842700000|2021-06-16 11:25:00|15872.3|15868.3|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|751
1623843000000|2021-06-16 11:30:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15866.1|15862.1|920
1623843300000|2021-06-16 11:35:00|15870.8|15866.8|15870.8|15866.8|15872.3|15868.3|15869.2|15865.2|395
1623843600000|2021-06-16 11:40:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|126
1623843900000|2021-06-16 11:45:00|15878.6|15874.6|15875.4|15871.4|15881.7|15877.7|15875.4|15871.4|480
1623844200000|2021-06-16 11:50:00|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|270
1623844500000|2021-06-16 11:55:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|142
1623844800000|2021-06-16 12:00:00|15877|15873|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|151
1623845100000|2021-06-16 12:05:00|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15869.2|15865.2|206
1623845400000|2021-06-16 12:10:00|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|591
1623845700000|2021-06-16 12:15:00|15872.3|15868.3|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|305
1623846000000|2021-06-16 12:20:00|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15869.2|15865.2|1236
1623846300000|2021-06-16 12:25:00|15872.3|15868.3|15878.6|15874.6|15878.6|15874.6|15872.3|15868.3|334
1623846600000|2021-06-16 12:30:00|15875.4|15871.4|15875.4|15871.4|15884.8|15880.8|15872.3|15868.3|1700
1623846900000|2021-06-16 12:35:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|800
1623847200000|2021-06-16 12:40:00|15877|15873|15884.8|15880.8|15887.9|15883.9|15875.4|15871.4|1706
1623847500000|2021-06-16 12:45:00|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|311
1623847800000|2021-06-16 12:50:00|15887.9|15883.9|15881.7|15877.7|15887.9|15883.9|15878.6|15874.6|784
1623848100000|2021-06-16 12:55:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15875.4|15871.4|1079
1623848400000|2021-06-16 13:00:00|15884.8|15880.8|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|1134
1623848700000|2021-06-16 13:05:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|861
1623849000000|2021-06-16 13:10:00|15884.8|15880.8|15881.7|15877.7|15887.9|15883.9|15881.7|15877.7|1192
1623849300000|2021-06-16 13:15:00|15884.8|15880.8|15878.6|15874.6|15884.8|15880.8|15878.6|15874.6|828
1623849600000|2021-06-16 13:20:00|15880.1|15876.1|15881.7|15877.7|15884.8|15880.8|15875.4|15871.4|320
1623849900000|2021-06-16 13:25:00|15884.8|15880.8|15881.7|15877.7|15891.1|15887.1|15881.7|15877.7|1323
1623850200000|2021-06-16 13:30:00|15884.8|15880.8|15878.6|15874.6|15884.8|15880.8|15875.4|15871.4|2491
1623850500000|2021-06-16 13:35:00|15875.4|15871.4|15884.8|15880.8|15884.8|15880.8|15875.4|15871.4|757
1623850800000|2021-06-16 13:40:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|1120
1623851100000|2021-06-16 13:45:00|15894.2|15890.2|15884.8|15880.8|15894.2|15890.2|15884.8|15880.8|1709
1623851400000|2021-06-16 13:50:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|1078
1623851700000|2021-06-16 13:55:00|15884.8|15880.8|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|1410
1623852000000|2021-06-16 14:00:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|464
1623852300000|2021-06-16 14:05:00|15881.7|15877.7|15878.6|15874.6|15887.9|15883.9|15878.6|15874.6|1097
1623852600000|2021-06-16 14:10:00|15875.4|15871.4|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|1768
1623852900000|2021-06-16 14:15:00|15872.3|15868.3|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|703
1623853200000|2021-06-16 14:20:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15875.4|15871.4|1382
1623853500000|2021-06-16 14:25:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|526
1623853800000|2021-06-16 14:30:00|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|1111
1623854100000|2021-06-16 14:35:00|15881.7|15877.7|15875.4|15871.4|15881.7|15877.7|15875.4|15871.4|687
1623854400000|2021-06-16 14:40:00|15872.3|15868.3|15869.2|15865.2|15875.4|15871.4|15866.1|15862.1|1139
1623854700000|2021-06-16 14:45:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|774
1623855000000|2021-06-16 14:50:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|134
1623855300000|2021-06-16 14:55:00|15878.6|15874.6|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|908
1623855600000|2021-06-16 15:00:00|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|1098
1623855900000|2021-06-16 15:05:00|15884.8|15880.8|15878.6|15874.6|15884.8|15880.8|15878.6|15874.6|187
1623856200000|2021-06-16 15:10:00|15881.7|15877.7|15881.7|15877.7|15883.3|15879.3|15881.7|15877.7|587
1623856500000|2021-06-16 15:15:00|15884.8|15880.8|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|1659
1623856800000|2021-06-16 15:20:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|463
1623857100000|2021-06-16 15:25:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|363
1623857400000|2021-06-16 15:30:00|15884.8|15880.8|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|967
1623857700000|2021-06-16 15:35:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|954
1623858000000|2021-06-16 15:40:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|895
1623858300000|2021-06-16 15:45:00|||||||||617
1623858600000|2021-06-16 15:50:00|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|188
1623858900000|2021-06-16 15:55:00|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|813
1623859200000|2021-06-16 16:00:00|15892.6|15888.6|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|532
1623859500000|2021-06-16 16:05:00|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|281
1623859800000|2021-06-16 16:10:00|15894.2|15890.2|15891.1|15887.1|15897.3|15893.3|15887.9|15883.9|1516
1623860100000|2021-06-16 16:15:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|1006
1623860400000|2021-06-16 16:20:00|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|1137
1623860700000|2021-06-16 16:25:00|||||||||638
1623861000000|2021-06-16 16:30:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|291
1623861300000|2021-06-16 16:35:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|710
1623861600000|2021-06-16 16:40:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|1171
1623861900000|2021-06-16 16:45:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|529
1623862200000|2021-06-16 16:50:00|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|603
1623862500000|2021-06-16 16:55:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|167
1623862800000|2021-06-16 17:00:00|||||||||107
1623863100000|2021-06-16 17:05:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|44
1623863400000|2021-06-16 17:10:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|570
1623863700000|2021-06-16 17:15:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|546
1623864000000|2021-06-16 17:20:00|||||||||89
1623864300000|2021-06-16 17:25:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|577
1623864600000|2021-06-16 17:30:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|498
1623864900000|2021-06-16 17:35:00|||||||||294
1623865200000|2021-06-16 17:40:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|316
1623865500000|2021-06-16 17:45:00|15887.9|15883.9|15889.5|15885.5|15891.1|15887.1|15887.9|15883.9|692
1623865800000|2021-06-16 17:50:00|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|729
1623866100000|2021-06-16 17:55:00|15891.1|15887.1|15889.5|15885.5|15894.2|15890.2|15887.9|15883.9|594
1623866400000|2021-06-16 18:00:00|15875.4|15871.4|15834.8|15830.8|15875.4|15871.4|15834.8|15830.8|7212
1623866700000|2021-06-16 18:05:00|15837.9|15833.9|15841.1|15837.1|15853.6|15849.6|15834.8|15830.8|4566
1623867000000|2021-06-16 18:10:00|15837.9|15833.9|15819.2|15815.2|15837.9|15833.9|15816.1|15812.1|3493
1623867300000|2021-06-16 18:15:00|15822.3|15818.3|15809.8|15805.8|15825.4|15821.4|15806.7|15802.7|3469
1623867600000|2021-06-16 18:20:00|15812.9|15808.9|15816.1|15812.1|15822.3|15818.3|15809.8|15805.8|3273
1623867900000|2021-06-16 18:25:00|15812.9|15808.9|15816.1|15812.1|15825.4|15821.4|15809.8|15805.8|3482
1623868200000|2021-06-16 18:30:00|15812.9|15808.9|15819.2|15815.2|15825.4|15821.4|15809.8|15805.8|4325
1623868500000|2021-06-16 18:35:00|15822.3|15818.3|15794.2|15790.2|15822.3|15818.3|15784.8|15780.8|6953
1623868800000|2021-06-16 18:40:00|15791.1|15787.1|15762.9|15758.9|15791.1|15787.1|15737.9|15733.9|7471
1623869100000|2021-06-16 18:45:00|15766.1|15762.1|15778.6|15774.6|15787.9|15783.9|15762.9|15758.9|6137
1623869400000|2021-06-16 18:50:00|15775.4|15771.4|15778.6|15774.6|15791.1|15787.1|15772.3|15768.3|5138
1623869700000|2021-06-16 18:55:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|4793
1623870000000|2021-06-16 19:00:00|15778.6|15774.6|15806.7|15802.7|15816.1|15812.1|15778.6|15774.6|5236
1623870300000|2021-06-16 19:05:00|15803.6|15799.6|15809.8|15805.8|15812.9|15808.9|15797.3|15793.3|2425
1623870600000|2021-06-16 19:10:00|15812.9|15808.9|15809.8|15805.8|15816.1|15812.1|15803.6|15799.6|2262
1623870900000|2021-06-16 19:15:00|15806.7|15802.7|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|1333
1623871200000|2021-06-16 19:20:00|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15800.4|15796.4|1067
1623871500000|2021-06-16 19:25:00|15803.6|15799.6|15800.4|15796.4|15806.7|15802.7|15800.4|15796.4|786
1623871800000|2021-06-16 19:30:00|15803.6|15799.6|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|1594
1623872100000|2021-06-16 19:35:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15800.4|15796.4|1856
1623872400000|2021-06-16 19:40:00|15806.7|15802.7|15797.3|15793.3|15808.3|15804.3|15797.3|15793.3|1331
1623872700000|2021-06-16 19:45:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|1319
1623873000000|2021-06-16 19:50:00|15794.2|15790.2|15791.1|15787.1|15797.3|15793.3|15791.1|15787.1|1263
1623873300000|2021-06-16 19:55:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15784.8|15780.8|2060
1623873600000|2021-06-16 20:00:00|15797.3|15793.3|15784.8|15780.8|15797.3|15793.3|15781.7|15777.7|2668
1623873900000|2021-06-16 20:05:00|15783.3|15779.3|15784.8|15780.8|15791.1|15787.1|15781.7|15777.7|946
1623874200000|2021-06-16 20:10:00|15786.4|15782.4|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|886
1623874500000|2021-06-16 20:15:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15781.7|15777.7|732
1623874800000|2021-06-16 20:20:00|15786.4|15782.4|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|1248
1623875100000|2021-06-16 20:25:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|591
1623875400000|2021-06-16 20:30:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|299
1623875700000|2021-06-16 20:35:00|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|420
1623876000000|2021-06-16 20:40:00|15778.6|15774.6|15772.3|15768.3|15778.6|15774.6|15772.3|15768.3|1128
1623876300000|2021-06-16 20:45:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|677
1623876600000|2021-06-16 20:50:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|591
1623876900000|2021-06-16 20:55:00|15770.8|15766.8|15775.4|15771.4|15778.6|15774.6|15769.2|15765.2|986
1623880800000|2021-06-16 22:00:00|15769.2|15765.2|15778.6|15774.6|15778.6|15774.6|15769.2|15765.2|310
1623881100000|2021-06-16 22:05:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|125
1623881400000|2021-06-16 22:10:00|15780.1|15776.1|15784.8|15780.8|15784.8|15780.8|15778.6|15774.6|227
1623881700000|2021-06-16 22:15:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|112
1623882000000|2021-06-16 22:20:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|179
1623882300000|2021-06-16 22:25:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|73
1623882600000|2021-06-16 22:30:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|238
1623882900000|2021-06-16 22:35:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|282
1623883200000|2021-06-16 22:40:00|||||||||179
1623883500000|2021-06-16 22:45:00|15772.3|15768.3|15766.1|15762.1|15772.3|15768.3|15762.9|15758.9|174
1623883800000|2021-06-16 22:50:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|323
1623884100000|2021-06-16 22:55:00|15762.9|15758.9|15759.8|15755.8|15766.1|15762.1|15759.8|15755.8|368
1623884400000|2021-06-16 23:00:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|331
1623884700000|2021-06-16 23:05:00|15753.6|15749.6|15759.8|15755.8|15759.8|15755.8|15753.6|15749.6|327
1623885000000|2021-06-16 23:10:00|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|170
1623885300000|2021-06-16 23:15:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|348
1623885600000|2021-06-16 23:20:00|||||||||29
1623885900000|2021-06-16 23:25:00|15761.4|15757.4|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|360
1623886200000|2021-06-16 23:30:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|266
1623886500000|2021-06-16 23:35:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|292
1623886800000|2021-06-16 23:40:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|186
1623887100000|2021-06-16 23:45:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|104
1623887400000|2021-06-16 23:50:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|357
1623887700000|2021-06-16 23:55:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|102
1623888000000|2021-06-17 00:00:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|443
1623888300000|2021-06-17 00:05:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|72
1623888600000|2021-06-17 00:10:00|15772.3|15768.3|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|146
1623888900000|2021-06-17 00:15:00|15766.1|15762.1|15753.6|15749.6|15769.2|15765.2|15753.6|15749.6|435
1623889200000|2021-06-17 00:20:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15753.6|15749.6|472
1623889500000|2021-06-17 00:25:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|150
1623889800000|2021-06-17 00:30:00|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|253
1623890100000|2021-06-17 00:35:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|100
1623890400000|2021-06-17 00:40:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|227
1623890700000|2021-06-17 00:45:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|103
1623891000000|2021-06-17 00:50:00|15766.1|15762.1|15761.4|15757.4|15766.1|15762.1|15759.8|15755.8|343
1623891300000|2021-06-17 00:55:00|15759.8|15755.8|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|240
1623891600000|2021-06-17 01:00:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|117
1623891900000|2021-06-17 01:05:00|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|76
1623892200000|2021-06-17 01:10:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|204
1623892500000|2021-06-17 01:15:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|147
1623892800000|2021-06-17 01:20:00|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|92
1623893100000|2021-06-17 01:25:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|370
1623893400000|2021-06-17 01:30:00|15766.1|15762.1|15762.9|15758.9|15769.2|15765.2|15759.8|15755.8|521
1623893700000|2021-06-17 01:35:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|222
1623894000000|2021-06-17 01:40:00|15766.1|15762.1|15772.3|15768.3|15772.3|15768.3|15766.1|15762.1|227
1623894300000|2021-06-17 01:45:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|379
1623894600000|2021-06-17 01:50:00|15780.1|15776.1|15784.8|15780.8|15784.8|15780.8|15778.6|15774.6|369
1623894900000|2021-06-17 01:55:00|15786.4|15782.4|15784.8|15780.8|15786.4|15782.4|15781.7|15777.7|462
1623895200000|2021-06-17 02:00:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|53
1623895500000|2021-06-17 02:05:00|15789.5|15785.5|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|574
1623895800000|2021-06-17 02:10:00|15784.8|15780.8|15794.2|15790.2|15794.2|15790.2|15781.7|15777.7|325
1623896100000|2021-06-17 02:15:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|420
1623896400000|2021-06-17 02:20:00|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|299
1623896700000|2021-06-17 02:25:00|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|439
1623897000000|2021-06-17 02:30:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|69
1623897300000|2021-06-17 02:35:00|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|113
1623897600000|2021-06-17 02:40:00|15781.7|15777.7|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|251
1623897900000|2021-06-17 02:45:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|50
1623898200000|2021-06-17 02:50:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|137
1623898500000|2021-06-17 02:55:00|||||||||21
1623898800000|2021-06-17 03:00:00|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|137
1623899100000|2021-06-17 03:05:00|||||||||23
1623899400000|2021-06-17 03:10:00|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|149
1623899700000|2021-06-17 03:15:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|111
1623900000000|2021-06-17 03:20:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|22
1623900300000|2021-06-17 03:25:00|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|154
1623900600000|2021-06-17 03:30:00|||||||||35
1623900900000|2021-06-17 03:35:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|61
1623901200000|2021-06-17 03:40:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|137
1623901500000|2021-06-17 03:45:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|714
1623901800000|2021-06-17 03:50:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|327
1623902100000|2021-06-17 03:55:00|15777|15773|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|75
1623902400000|2021-06-17 04:00:00|||||||||42
1623902700000|2021-06-17 04:05:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|105
1623903000000|2021-06-17 04:10:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|95
1623903300000|2021-06-17 04:15:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|128
1623903600000|2021-06-17 04:20:00|||||||||1
1623903900000|2021-06-17 04:25:00|||||||||1
1623904200000|2021-06-17 04:30:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|197
1623904500000|2021-06-17 04:35:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|17
1623904800000|2021-06-17 04:40:00|15780.1|15776.1|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|80
1623905100000|2021-06-17 04:45:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|204
1623905400000|2021-06-17 04:50:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|23
1623905700000|2021-06-17 04:55:00|15778.6|15774.6|15778.6|15774.6|15780.1|15776.1|15778.6|15774.6|23
1623906000000|2021-06-17 05:00:00|||||||||18
1623906300000|2021-06-17 05:05:00|||||||||24
1623906600000|2021-06-17 05:10:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|95
1623906900000|2021-06-17 05:15:00|15777|15773|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|179
1623907200000|2021-06-17 05:20:00|15778.6|15774.6|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|310
1623907500000|2021-06-17 05:25:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|149
1623907800000|2021-06-17 05:30:00|15775.4|15771.4|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|210
1623908100000|2021-06-17 05:35:00|||||||||80
1623908400000|2021-06-17 05:40:00|||||||||52
1623908700000|2021-06-17 05:45:00|15778.6|15774.6|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|181
1623909000000|2021-06-17 05:50:00|15778.6|15774.6|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|113
1623909300000|2021-06-17 05:55:00|15784.8|15780.8|15791.1|15787.1|15791.1|15787.1|15784.8|15780.8|153
1623909600000|2021-06-17 06:00:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15787.9|15783.9|469
1623909900000|2021-06-17 06:05:00|15791.1|15787.1|15775.4|15771.4|15791.1|15787.1|15775.4|15771.4|453
1623910200000|2021-06-17 06:10:00|15778.6|15774.6|15769.2|15765.2|15778.6|15774.6|15766.1|15762.1|727
1623910500000|2021-06-17 06:15:00|15772.3|15768.3|15775.4|15771.4|15778.6|15774.6|15769.2|15765.2|599
1623910800000|2021-06-17 06:20:00|15778.6|15774.6|15784.8|15780.8|15784.8|15780.8|15775.4|15771.4|403
1623911100000|2021-06-17 06:25:00|15787.9|15783.9|15791.1|15787.1|15794.2|15790.2|15784.8|15780.8|1008
1623911400000|2021-06-17 06:30:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|351
1623911700000|2021-06-17 06:35:00|15797.3|15793.3|15800.4|15796.4|15803.6|15799.6|15794.2|15790.2|386
1623912000000|2021-06-17 06:40:00|15803.6|15799.6|15803.6|15799.6|15809.8|15805.8|15803.6|15799.6|767
1623912300000|2021-06-17 06:45:00|15800.4|15796.4|15806.7|15802.7|15809.8|15805.8|15797.3|15793.3|491
1623912600000|2021-06-17 06:50:00|15809.8|15805.8|15825.4|15821.4|15825.4|15821.4|15806.7|15802.7|1215
1623912900000|2021-06-17 06:55:00|15827|15823|15822.3|15818.3|15831.7|15827.7|15822.3|15818.3|1484
1623913200000|2021-06-17 07:00:00|15819.2|15815.2|15816.1|15812.1|15822.3|15818.3|15806.7|15802.7|1640
1623913500000|2021-06-17 07:05:00|15812.9|15808.9|15809.8|15805.8|15819.2|15815.2|15806.7|15802.7|621
1623913800000|2021-06-17 07:10:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15809.8|15805.8|368
1623914100000|2021-06-17 07:15:00|15819.2|15815.2|15816.1|15812.1|15825.4|15821.4|15812.9|15808.9|1150
1623914400000|2021-06-17 07:20:00|15812.9|15808.9|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|546
1623914700000|2021-06-17 07:25:00|15812.9|15808.9|15819.2|15815.2|15819.2|15815.2|15812.9|15808.9|460
1623915000000|2021-06-17 07:30:00|15816.1|15812.1|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|494
1623915300000|2021-06-17 07:35:00|15816.1|15812.1|15828.6|15824.6|15831.7|15827.7|15816.1|15812.1|681
1623915600000|2021-06-17 07:40:00|15831.7|15827.7|15823.9|15819.9|15831.7|15827.7|15822.3|15818.3|804
1623915900000|2021-06-17 07:45:00|15822.3|15818.3|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|673
1623916200000|2021-06-17 07:50:00|15825.4|15821.4|15831.7|15827.7|15831.7|15827.7|15822.3|15818.3|594
1623916500000|2021-06-17 07:55:00|15830.1|15826.1|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|838
1623916800000|2021-06-17 08:00:00|15825.4|15821.4|15819.2|15815.2|15825.4|15821.4|15819.2|15815.2|317
1623917100000|2021-06-17 08:05:00|15816.1|15812.1|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|488
1623917400000|2021-06-17 08:10:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|143
1623917700000|2021-06-17 08:15:00|15819.2|15815.2|15806.7|15802.7|15819.2|15815.2|15806.7|15802.7|866
1623918000000|2021-06-17 08:20:00|15808.3|15804.3|15803.6|15799.6|15809.8|15805.8|15800.4|15796.4|932
1623918300000|2021-06-17 08:25:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|523
1623918600000|2021-06-17 08:30:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|1301
1623918900000|2021-06-17 08:35:00|15812.9|15808.9|15812.9|15808.9|15819.2|15815.2|15809.8|15805.8|504
1623919200000|2021-06-17 08:40:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|382
1623919500000|2021-06-17 08:45:00|15806.7|15802.7|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|462
1623919800000|2021-06-17 08:50:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|566
1623920100000|2021-06-17 08:55:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|364
1623920400000|2021-06-17 09:00:00|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15800.4|15796.4|374
1623920700000|2021-06-17 09:05:00|15803.6|15799.6|15800.4|15796.4|15806.7|15802.7|15800.4|15796.4|552
1623921000000|2021-06-17 09:10:00|15797.3|15793.3|15800.4|15796.4|15803.6|15799.6|15791.1|15787.1|1101
1623921300000|2021-06-17 09:15:00|15803.6|15799.6|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|537
1623921600000|2021-06-17 09:20:00|15803.6|15799.6|15806.7|15802.7|15809.8|15805.8|15800.4|15796.4|678
1623921900000|2021-06-17 09:25:00|15809.8|15805.8|15816.1|15812.1|15816.1|15812.1|15806.7|15802.7|591
1623922200000|2021-06-17 09:30:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|345
1623922500000|2021-06-17 09:35:00|15816.1|15812.1|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|549
1623922800000|2021-06-17 09:40:00|15816.1|15812.1|15812.9|15808.9|15819.2|15815.2|15812.9|15808.9|386
1623923100000|2021-06-17 09:45:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|319
1623923400000|2021-06-17 09:50:00|15812.9|15808.9|15819.2|15815.2|15819.2|15815.2|15812.9|15808.9|310
1623923700000|2021-06-17 09:55:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|501
1623924000000|2021-06-17 10:00:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|384
1623924300000|2021-06-17 10:05:00|15816.1|15812.1|15825.4|15821.4|15825.4|15821.4|15816.1|15812.1|438
1623924600000|2021-06-17 10:10:00|15822.3|15818.3|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|662
1623924900000|2021-06-17 10:15:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15822.3|15818.3|693
1623925200000|2021-06-17 10:20:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|552
1623925500000|2021-06-17 10:25:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|320
1623925800000|2021-06-17 10:30:00|15819.2|15815.2|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|341
1623926100000|2021-06-17 10:35:00|15819.2|15815.2|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|265
1623926400000|2021-06-17 10:40:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|331
1623926700000|2021-06-17 10:45:00|15819.2|15815.2|15822.3|15818.3|15825.4|15821.4|15816.1|15812.1|907
1623927000000|2021-06-17 10:50:00|15825.4|15821.4|15841.1|15837.1|15844.2|15840.2|15822.3|15818.3|1145
1623927300000|2021-06-17 10:55:00|15837.9|15833.9|15847.3|15843.3|15847.3|15843.3|15837.9|15833.9|1298
1623927600000|2021-06-17 11:00:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|1122
1623927900000|2021-06-17 11:05:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|1600
1623928200000|2021-06-17 11:10:00|15841.1|15837.1|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|1415
1623928500000|2021-06-17 11:15:00|15847.3|15843.3|15844.2|15840.2|15850.4|15846.4|15844.2|15840.2|937
1623928800000|2021-06-17 11:20:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|514
1623929100000|2021-06-17 11:25:00|15837.9|15833.9|15831.7|15827.7|15837.9|15833.9|15831.7|15827.7|1094
1623929400000|2021-06-17 11:30:00|15834.8|15830.8|15825.4|15821.4|15837.9|15833.9|15822.3|15818.3|878
1623929700000|2021-06-17 11:35:00|15822.3|15818.3|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|993
1623930000000|2021-06-17 11:40:00|15828.6|15824.6|15822.3|15818.3|15828.6|15824.6|15819.2|15815.2|869
1623930300000|2021-06-17 11:45:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|1118
1623930600000|2021-06-17 11:50:00|15822.3|15818.3|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|819
1623930900000|2021-06-17 11:55:00|15814.5|15810.5|15809.8|15805.8|15816.1|15812.1|15809.8|15805.8|792
1623931200000|2021-06-17 12:00:00|15812.9|15808.9|15819.2|15815.2|15825.4|15821.4|15812.9|15808.9|1966
1623931500000|2021-06-17 12:05:00|15822.3|15818.3|15816.1|15812.1|15825.4|15821.4|15816.1|15812.1|1068
1623931800000|2021-06-17 12:10:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15809.8|15805.8|1003
1623932100000|2021-06-17 12:15:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|1076
1623932400000|2021-06-17 12:20:00|15822.3|15818.3|15816.1|15812.1|15822.3|15818.3|15812.9|15808.9|1162
1623932700000|2021-06-17 12:25:00|15812.9|15808.9|15819.2|15815.2|15819.2|15815.2|15806.7|15802.7|1674
1623933000000|2021-06-17 12:30:00|15816.1|15812.1|15834.8|15830.8|15837.9|15833.9|15816.1|15812.1|2647
1623933300000|2021-06-17 12:35:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15831.7|15827.7|1907
1623933600000|2021-06-17 12:40:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15831.7|15827.7|1665
1623933900000|2021-06-17 12:45:00|15837.9|15833.9|15844.2|15840.2|15844.2|15840.2|15834.8|15830.8|1199
1623934200000|2021-06-17 12:50:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15841.1|15837.1|1991
1623934500000|2021-06-17 12:55:00|15853.6|15849.6|15847.3|15843.3|15853.6|15849.6|15847.3|15843.3|1693
1623934800000|2021-06-17 13:00:00|15850.4|15846.4|15841.1|15837.1|15850.4|15846.4|15834.8|15830.8|1374
1623935100000|2021-06-17 13:05:00|15842.6|15838.6|15856.7|15852.7|15856.7|15852.7|15841.1|15837.1|981
1623935400000|2021-06-17 13:10:00|15853.6|15849.6|15850.4|15846.4|15856.7|15852.7|15847.3|15843.3|1101
1623935700000|2021-06-17 13:15:00|15853.6|15849.6|15856.7|15852.7|15858.3|15854.3|15847.3|15843.3|1839
1623936000000|2021-06-17 13:20:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15850.4|15846.4|1596
1623936300000|2021-06-17 13:25:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15847.3|15843.3|795
1623936600000|2021-06-17 13:30:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|1684
1623936900000|2021-06-17 13:35:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|1112
1623937200000|2021-06-17 13:40:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|2182
1623937500000|2021-06-17 13:45:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15844.2|15840.2|658
1623937800000|2021-06-17 13:50:00|15847.3|15843.3|15856.7|15852.7|15856.7|15852.7|15847.3|15843.3|1455
1623938100000|2021-06-17 13:55:00|15859.8|15855.8|15869.2|15865.2|15872.3|15868.3|15856.7|15852.7|4974
1623938400000|2021-06-17 14:00:00|15872.3|15868.3|15872.3|15868.3|15878.6|15874.6|15869.2|15865.2|2968
1623938700000|2021-06-17 14:05:00|15870.8|15866.8|15872.3|15868.3|15875.4|15871.4|15866.1|15862.1|2848
1623939000000|2021-06-17 14:10:00|15869.2|15865.2|15878.6|15874.6|15878.6|15874.6|15869.2|15865.2|3483
1623939300000|2021-06-17 14:15:00|15875.4|15871.4|15881.7|15877.7|15884.8|15880.8|15875.4|15871.4|2511
1623939600000|2021-06-17 14:20:00|15884.8|15880.8|15884.8|15880.8|15891.1|15887.1|15881.7|15877.7|2751
1623939900000|2021-06-17 14:25:00|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|2144
1623940200000|2021-06-17 14:30:00|15884.8|15880.8|15887.9|15883.9|15897.3|15893.3|15884.8|15880.8|3374
1623940500000|2021-06-17 14:35:00|15884.8|15880.8|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|1090
1623940800000|2021-06-17 14:40:00|15887.9|15883.9|15887.9|15883.9|15894.2|15890.2|15884.8|15880.8|3461
1623941100000|2021-06-17 14:45:00|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15887.9|15883.9|1672
1623941400000|2021-06-17 14:50:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15887.9|15883.9|829
1623941700000|2021-06-17 14:55:00|15891.1|15887.1|15906.7|15902.7|15912.9|15908.9|15891.1|15887.1|3902
1623942000000|2021-06-17 15:00:00|15909.8|15905.8|15919.2|15915.2|15919.2|15915.2|15909.8|15905.8|3279
1623942300000|2021-06-17 15:05:00|15922.3|15918.3|15925.4|15921.4|15928.6|15924.6|15919.2|15915.2|2951
1623942600000|2021-06-17 15:10:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15922.3|15918.3|2787
1623942900000|2021-06-17 15:15:00|15922.3|15918.3|15925.4|15921.4|15936.4|15932.4|15922.3|15918.3|2549
1623943200000|2021-06-17 15:20:00|15928.6|15924.6|15931.7|15927.7|15934.8|15930.8|15925.4|15921.4|2380
1623943500000|2021-06-17 15:25:00|15928.6|15924.6|15931.7|15927.7|15941.1|15937.1|15928.6|15924.6|2211
1623943800000|2021-06-17 15:30:00|15934.8|15930.8|15947.3|15943.3|15947.3|15943.3|15931.7|15927.7|2448
1623944100000|2021-06-17 15:35:00|15950.4|15946.4|15944.2|15940.2|15950.4|15946.4|15944.2|15940.2|1848
1623944400000|2021-06-17 15:40:00|15947.3|15943.3|15953.6|15949.6|15953.6|15949.6|15947.3|15943.3|924
1623944700000|2021-06-17 15:45:00|15956.7|15952.7|15972.3|15968.3|15972.3|15968.3|15953.6|15949.6|4166
1623945000000|2021-06-17 15:50:00|15969.2|15965.2|16006.7|16002.7|16006.7|16002.7|15969.2|15965.2|5427
1623945300000|2021-06-17 15:55:00|16009.8|16005.8|15991.1|15987.1|16009.8|16005.8|15987.9|15983.9|6489
1623945600000|2021-06-17 16:00:00|15994.2|15990.2|15987.9|15983.9|15997.3|15993.3|15987.9|15983.9|3537
1623945900000|2021-06-17 16:05:00|15991.1|15987.1|15984.8|15980.8|15991.1|15987.1|15978.6|15974.6|4205
1623946200000|2021-06-17 16:10:00|15987.9|15983.9|15994.2|15990.2|15994.2|15990.2|15984.8|15980.8|2089
1623946500000|2021-06-17 16:15:00|15997.3|15993.3|15991.1|15987.1|15997.3|15993.3|15987.9|15983.9|1648
1623946800000|2021-06-17 16:20:00|15992.6|15988.6|16016.1|16012.1|16019.2|16015.2|15991.1|15987.1|3080
1623947100000|2021-06-17 16:25:00|16012.9|16008.9|16047.3|16043.3|16053.6|16049.6|16012.9|16008.9|7011
1623947400000|2021-06-17 16:30:00|16044.2|16040.2|16044.2|16040.2|16053.6|16049.6|16037.9|16033.9|4533
1623947700000|2021-06-17 16:35:00|16047.3|16043.3|16053.6|16049.6|16053.6|16049.6|16034.8|16030.8|3647
1623948000000|2021-06-17 16:40:00|16052|16048|16058.3|16054.3|16075.4|16071.4|16050.4|16046.4|4738
1623948300000|2021-06-17 16:45:00|16059.8|16055.8|16062.9|16058.9|16069.2|16065.2|16053.6|16049.6|3233
1623948600000|2021-06-17 16:50:00|16059.8|16055.8|16050.4|16046.4|16066.1|16062.1|16047.3|16043.3|3026
1623948900000|2021-06-17 16:55:00|16047.3|16043.3|16009.8|16005.8|16050.4|16046.4|16006.7|16002.7|4944
1623949200000|2021-06-17 17:00:00|16006.7|16002.7|16009.8|16005.8|16025.4|16021.4|16006.7|16002.7|3415
1623949500000|2021-06-17 17:05:00|16006.7|16002.7|16009.8|16005.8|16016.1|16012.1|16003.6|15999.6|3303
1623949800000|2021-06-17 17:10:00|16006.7|16002.7|15975.4|15971.4|16006.7|16002.7|15975.4|15971.4|4231
1623950100000|2021-06-17 17:15:00|15978.6|15974.6|15981.7|15977.7|15987.9|15983.9|15975.4|15971.4|3523
1623950400000|2021-06-17 17:20:00|15983.3|15979.3|15981.7|15977.7|15987.9|15983.9|15978.6|15974.6|3679
1623950700000|2021-06-17 17:25:00|15984.8|15980.8|15991.1|15987.1|15994.2|15990.2|15978.6|15974.6|1931
1623951000000|2021-06-17 17:30:00|15994.2|15990.2|16012.9|16008.9|16012.9|16008.9|15994.2|15990.2|2730
1623951300000|2021-06-17 17:35:00|16009.8|16005.8|16019.2|16015.2|16019.2|16015.2|16006.7|16002.7|1877
1623951600000|2021-06-17 17:40:00|16016.1|16012.1|16031.7|16027.7|16034.8|16030.8|16012.9|16008.9|2749
1623951900000|2021-06-17 17:45:00|16034.8|16030.8|16025.4|16021.4|16034.8|16030.8|16022.3|16018.3|2199
1623952200000|2021-06-17 17:50:00|16023.9|16019.9|16025.4|16021.4|16031.7|16027.7|16022.3|16018.3|3351
1623952500000|2021-06-17 17:55:00|16028.6|16024.6|16012.9|16008.9|16028.6|16024.6|16012.9|16008.9|3408
1623952800000|2021-06-17 18:00:00|16016.1|16012.1|16012.9|16008.9|16022.3|16018.3|16006.7|16002.7|2449
1623953100000|2021-06-17 18:05:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|997
1623953400000|2021-06-17 18:10:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16003.6|15999.6|1427
1623953700000|2021-06-17 18:15:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|868
1623954000000|2021-06-17 18:20:00|16006.7|16002.7|16009.8|16005.8|16012.9|16008.9|16003.6|15999.6|1048
1623954300000|2021-06-17 18:25:00|16006.7|16002.7|16003.6|15999.6|16009.8|16005.8|15997.3|15993.3|1896
1623954600000|2021-06-17 18:30:00|16000.4|15996.4|15987.9|15983.9|16003.6|15999.6|15984.8|15980.8|1716
1623954900000|2021-06-17 18:35:00|15984.8|15980.8|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|1621
1623955200000|2021-06-17 18:40:00|15991.1|15987.1|15991.1|15987.1|15994.2|15990.2|15987.9|15983.9|1698
1623955500000|2021-06-17 18:45:00|15994.2|15990.2|15977|15973|15994.2|15990.2|15975.4|15971.4|1842
1623955800000|2021-06-17 18:50:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15969.2|15965.2|1804
1623956100000|2021-06-17 18:55:00|15972.3|15968.3|15975.4|15971.4|15978.6|15974.6|15969.2|15965.2|2477
1623956400000|2021-06-17 19:00:00|15972.3|15968.3|15975.4|15971.4|15981.7|15977.7|15972.3|15968.3|1805
1623956700000|2021-06-17 19:05:00|15978.6|15974.6|15969.2|15965.2|15978.6|15974.6|15969.2|15965.2|924
1623957000000|2021-06-17 19:10:00|15967.6|15963.6|15959.8|15955.8|15969.2|15965.2|15959.8|15955.8|1209
1623957300000|2021-06-17 19:15:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|794
1623957600000|2021-06-17 19:20:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|753
1623957900000|2021-06-17 19:25:00|15966.1|15962.1|15959.8|15955.8|15966.1|15962.1|15959.8|15955.8|1349
1623958200000|2021-06-17 19:30:00|15962.9|15958.9|15953.6|15949.6|15962.9|15958.9|15953.6|15949.6|846
1623958500000|2021-06-17 19:35:00|15956.7|15952.7|15953.6|15949.6|15959.8|15955.8|15953.6|15949.6|844
1623958800000|2021-06-17 19:40:00|15956.7|15952.7|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|810
1623959100000|2021-06-17 19:45:00|15950.4|15946.4|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|1162
1623959400000|2021-06-17 19:50:00|15953.6|15949.6|15937.9|15933.9|15953.6|15949.6|15937.9|15933.9|1569
1623959700000|2021-06-17 19:55:00|15934.8|15930.8|15947.3|15943.3|15950.4|15946.4|15934.8|15930.8|2879
1623960000000|2021-06-17 20:00:00|15944.2|15940.2|15956.7|15952.7|15956.7|15952.7|15944.2|15940.2|2053
1623960300000|2021-06-17 20:05:00|15959.8|15955.8|15956.7|15952.7|15962.9|15958.9|15953.6|15949.6|1177
1623960600000|2021-06-17 20:10:00|15959.8|15955.8|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|307
1623960900000|2021-06-17 20:15:00|15956.7|15952.7|15966.1|15962.1|15969.2|15965.2|15956.7|15952.7|1084
1623961200000|2021-06-17 20:20:00|15962.9|15958.9|15972.3|15968.3|15975.4|15971.4|15962.9|15958.9|1378
1623961500000|2021-06-17 20:25:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|662
1623961800000|2021-06-17 20:30:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|322
1623962100000|2021-06-17 20:35:00|15969.2|15965.2|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|438
1623962400000|2021-06-17 20:40:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|418
1623962700000|2021-06-17 20:45:00|15969.2|15965.2|15966.1|15962.1|15972.3|15968.3|15966.1|15962.1|896
1623963000000|2021-06-17 20:50:00|15967.6|15963.6|15975.4|15971.4|15975.4|15971.4|15966.1|15962.1|1066
1623963300000|2021-06-17 20:55:00|15972.3|15968.3|15978.6|15974.6|15978.6|15974.6|15969.2|15965.2|806
1623967200000|2021-06-17 22:00:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|243
1623967500000|2021-06-17 22:05:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|93
1623967800000|2021-06-17 22:10:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|91
1623968100000|2021-06-17 22:15:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|49
1623968400000|2021-06-17 22:20:00|||||||||14
1623968700000|2021-06-17 22:25:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|209
1623969000000|2021-06-17 22:30:00|||||||||63
1623969300000|2021-06-17 22:35:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|66
1623969600000|2021-06-17 22:40:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|71
1623969900000|2021-06-17 22:45:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|62
1623970200000|2021-06-17 22:50:00|||||||||34
1623970500000|2021-06-17 22:55:00|||||||||65
1623971100000|2021-06-17 23:05:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|237
1623971400000|2021-06-17 23:10:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|149
1623971700000|2021-06-17 23:15:00|||||||||102
1623972000000|2021-06-17 23:20:00|||||||||36
1623972300000|2021-06-17 23:25:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|59
1623972600000|2021-06-17 23:30:00|15970.8|15966.8|15959.8|15955.8|15970.8|15966.8|15959.8|15955.8|384
1623972900000|2021-06-17 23:35:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|157
1623973200000|2021-06-17 23:40:00|||||||||30
1623973500000|2021-06-17 23:45:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|36
1623973800000|2021-06-17 23:50:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|40
1623974100000|2021-06-17 23:55:00|15959.8|15955.8|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|149
1623974400000|2021-06-18 00:00:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|127
1623974700000|2021-06-18 00:05:00|15959.8|15955.8|15966.1|15962.1|15966.1|15962.1|15956.7|15952.7|207
1623975000000|2021-06-18 00:10:00|15962.9|15958.9|15953.6|15949.6|15966.1|15962.1|15953.6|15949.6|370
1623975300000|2021-06-18 00:15:00|15956.7|15952.7|15953.6|15949.6|15962.9|15958.9|15953.6|15949.6|327
1623975600000|2021-06-18 00:20:00|15952|15948|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|247
1623975900000|2021-06-18 00:25:00|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|228
1623976200000|2021-06-18 00:30:00|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|66
1623976500000|2021-06-18 00:35:00|15950.4|15946.4|15956.7|15952.7|15956.7|15952.7|15950.4|15946.4|155
1623976800000|2021-06-18 00:40:00|15953.6|15949.6|15953.6|15949.6|15956.7|15952.7|15950.4|15946.4|168
1623977100000|2021-06-18 00:45:00|||||||||17
1623977400000|2021-06-18 00:50:00|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|80
1623977700000|2021-06-18 00:55:00|15953.6|15949.6|15953.6|15949.6|15956.7|15952.7|15950.4|15946.4|272
1623978000000|2021-06-18 01:00:00|15950.4|15946.4|15956.7|15952.7|15956.7|15952.7|15950.4|15946.4|254
1623978300000|2021-06-18 01:05:00|15953.6|15949.6|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|204
1623978600000|2021-06-18 01:10:00|15953.6|15949.6|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|226
1623978900000|2021-06-18 01:15:00|15953.6|15949.6|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|133
1623979200000|2021-06-18 01:20:00|||||||||13
1623979500000|2021-06-18 01:25:00|||||||||20
1623979800000|2021-06-18 01:30:00|15959.8|15955.8|15958.3|15954.3|15959.8|15955.8|15956.7|15952.7|131
1623980100000|2021-06-18 01:35:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|133
1623980400000|2021-06-18 01:40:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|19
1623980700000|2021-06-18 01:45:00|15956.7|15952.7|15962.9|15958.9|15962.9|15958.9|15956.7|15952.7|87
1623981000000|2021-06-18 01:50:00|||||||||3
1623981300000|2021-06-18 01:55:00|||||||||71
1623981600000|2021-06-18 02:00:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|138
1623981900000|2021-06-18 02:05:00|15959.8|15955.8|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|99
1623982200000|2021-06-18 02:10:00|15953.6|15949.6|15950.4|15946.4|15956.7|15952.7|15950.4|15946.4|136
1623982500000|2021-06-18 02:15:00|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|121
1623982800000|2021-06-18 02:20:00|15950.4|15946.4|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|103
1623983100000|2021-06-18 02:25:00|||||||||7
1623983400000|2021-06-18 02:30:00|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|19
1623983700000|2021-06-18 02:35:00|||||||||22
1623984000000|2021-06-18 02:40:00|15952|15948|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|145
1623984300000|2021-06-18 02:45:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|126
1623984600000|2021-06-18 02:50:00|15952|15948|15950.4|15946.4|15953.6|15949.6|15947.3|15943.3|174
1623984900000|2021-06-18 02:55:00|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|184
1623985200000|2021-06-18 03:00:00|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|110
1623985500000|2021-06-18 03:05:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|61
1623985800000|2021-06-18 03:10:00|15959.8|15955.8|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|138
1623986100000|2021-06-18 03:15:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|67
1623986400000|2021-06-18 03:20:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|48
1623986700000|2021-06-18 03:25:00|||||||||58
1623987000000|2021-06-18 03:30:00|15953.6|15949.6|15962.9|15958.9|15962.9|15958.9|15953.6|15949.6|195
1623987300000|2021-06-18 03:35:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|75
1623987600000|2021-06-18 03:40:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|68
1623987900000|2021-06-18 03:45:00|15961.4|15957.4|15962.9|15958.9|15962.9|15958.9|15961.4|15957.4|45
1623988200000|2021-06-18 03:50:00|||||||||5
1623988500000|2021-06-18 03:55:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|45
1623988800000|2021-06-18 04:00:00|15962.9|15958.9|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|150
1623989100000|2021-06-18 04:05:00|||||||||15
1623989400000|2021-06-18 04:10:00|||||||||14
1623989700000|2021-06-18 04:15:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|34
1623990000000|2021-06-18 04:20:00|||||||||7
1623990300000|2021-06-18 04:25:00|||||||||97
1623990600000|2021-06-18 04:30:00|15970.8|15966.8|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|159
1623990900000|2021-06-18 04:35:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|111
1623991200000|2021-06-18 04:40:00|15962.9|15958.9|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|106
1623991500000|2021-06-18 04:45:00|||||||||1
1623992400000|2021-06-18 05:00:00|||||||||21
1623992700000|2021-06-18 05:05:00|||||||||16
1623993000000|2021-06-18 05:10:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|106
1623993300000|2021-06-18 05:15:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|256
1623993600000|2021-06-18 05:20:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|239
1623993900000|2021-06-18 05:25:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|263
1623994200000|2021-06-18 05:30:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15966.1|15962.1|341
1623994500000|2021-06-18 05:35:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|148
1623994800000|2021-06-18 05:40:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|35
1623995100000|2021-06-18 05:45:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|86
1623995400000|2021-06-18 05:50:00|15975.4|15971.4|15978.6|15974.6|15981.7|15977.7|15975.4|15971.4|742
1623995700000|2021-06-18 05:55:00|||||||||78
1623996000000|2021-06-18 06:00:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|374
1623996300000|2021-06-18 06:05:00|15972.3|15968.3|15966.1|15962.1|15975.4|15971.4|15966.1|15962.1|654
1623996600000|2021-06-18 06:10:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15962.9|15958.9|567
1623996900000|2021-06-18 06:15:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15962.9|15958.9|198
1623997200000|2021-06-18 06:20:00|15962.9|15958.9|15966.1|15962.1|15969.2|15965.2|15962.9|15958.9|282
1623997500000|2021-06-18 06:25:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15962.9|15958.9|208
1623997800000|2021-06-18 06:30:00|15969.2|15965.2|15978.6|15974.6|15978.6|15974.6|15966.1|15962.1|210
1623998100000|2021-06-18 06:35:00|15981.7|15977.7|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|258
1623998400000|2021-06-18 06:40:00|15980.1|15976.1|15981.7|15977.7|15981.7|15977.7|15975.4|15971.4|392
1623998700000|2021-06-18 06:45:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|254
1623999000000|2021-06-18 06:50:00|15981.7|15977.7|15991.1|15987.1|15991.1|15987.1|15980.1|15976.1|282
1623999300000|2021-06-18 06:55:00|15994.2|15990.2|15987.9|15983.9|15994.2|15990.2|15984.8|15980.8|365
1623999600000|2021-06-18 07:00:00|15991.1|15987.1|15981.7|15977.7|15995.8|15991.8|15981.7|15977.7|761
1623999900000|2021-06-18 07:05:00|15978.6|15974.6|15972.3|15968.3|15978.6|15974.6|15966.1|15962.1|659
1624000200000|2021-06-18 07:10:00|15973.9|15969.9|15991.1|15987.1|15994.2|15990.2|15972.3|15968.3|948
1624000500000|2021-06-18 07:15:00|15994.2|15990.2|15991.1|15987.1|15997.3|15993.3|15991.1|15987.1|513
1624000800000|2021-06-18 07:20:00|15987.9|15983.9|15972.3|15968.3|15987.9|15983.9|15972.3|15968.3|706
1624001100000|2021-06-18 07:25:00|15969.2|15965.2|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|559
1624001400000|2021-06-18 07:30:00|15975.4|15971.4|15991.1|15987.1|16000.4|15996.4|15975.4|15971.4|1014
1624001700000|2021-06-18 07:35:00|15987.9|15983.9|15997.3|15993.3|16000.4|15996.4|15987.9|15983.9|918
1624002000000|2021-06-18 07:40:00|15994.2|15990.2|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|592
1624002300000|2021-06-18 07:45:00|15995.8|15991.8|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|705
1624002600000|2021-06-18 07:50:00|15997.3|15993.3|16006.7|16002.7|16012.9|16008.9|15994.2|15990.2|1190
1624002900000|2021-06-18 07:55:00|16003.6|15999.6|16012.9|16008.9|16016.1|16012.1|15997.3|15993.3|1017
1624003200000|2021-06-18 08:00:00|16016.1|16012.1|16041.1|16037.1|16047.3|16043.3|16016.1|16012.1|2111
1624003500000|2021-06-18 08:05:00|16044.2|16040.2|16028.6|16024.6|16044.2|16040.2|16022.3|16018.3|927
1624003800000|2021-06-18 08:10:00|16025.4|16021.4|16028.6|16024.6|16037.9|16033.9|16025.4|16021.4|866
1624004100000|2021-06-18 08:15:00|16031.7|16027.7|16019.2|16015.2|16034.8|16030.8|16019.2|16015.2|969
1624004400000|2021-06-18 08:20:00|16022.3|16018.3|16016.1|16012.1|16022.3|16018.3|16012.9|16008.9|974
1624004700000|2021-06-18 08:25:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16009.8|16005.8|564
1624005000000|2021-06-18 08:30:00|16012.9|16008.9|16009.8|16005.8|16016.1|16012.1|16009.8|16005.8|294
1624005300000|2021-06-18 08:35:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16003.6|15999.6|733
1624005600000|2021-06-18 08:40:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|651
1624005900000|2021-06-18 08:45:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|421
1624006200000|2021-06-18 08:50:00|16016.1|16012.1|16017.6|16013.6|16022.3|16018.3|16016.1|16012.1|193
1624006500000|2021-06-18 08:55:00|16019.2|16015.2|16025.4|16021.4|16025.4|16021.4|16016.1|16012.1|356
1624006800000|2021-06-18 09:00:00|16022.3|16018.3|16019.2|16015.2|16028.6|16024.6|16019.2|16015.2|929
1624007100000|2021-06-18 09:05:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16020.8|16016.8|109
1624007400000|2021-06-18 09:10:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|231
1624007700000|2021-06-18 09:15:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16012.9|16008.9|361
1624008000000|2021-06-18 09:20:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|180
1624008300000|2021-06-18 09:25:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|198
1624008600000|2021-06-18 09:30:00|16019.2|16015.2|16012.9|16008.9|16022.3|16018.3|16012.9|16008.9|386
1624008900000|2021-06-18 09:35:00|16009.8|16005.8|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|357
1624009200000|2021-06-18 09:40:00|16009.8|16005.8|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|199
1624009500000|2021-06-18 09:45:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|122
1624009800000|2021-06-18 09:50:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|401
1624010100000|2021-06-18 09:55:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|53
1624010400000|2021-06-18 10:00:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|145
1624010700000|2021-06-18 10:05:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|193
1624011000000|2021-06-18 10:10:00|16016.1|16012.1|16016.1|16012.1|16025.4|16021.4|16016.1|16012.1|515
1624011300000|2021-06-18 10:15:00|16019.2|16015.2|16028.6|16024.6|16028.6|16024.6|16016.1|16012.1|986
1624011600000|2021-06-18 10:20:00|16025.4|16021.4|16019.2|16015.2|16025.4|16021.4|16019.2|16015.2|302
1624011900000|2021-06-18 10:25:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|86
1624012200000|2021-06-18 10:30:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|325
1624012500000|2021-06-18 10:35:00|16016.1|16012.1|16012.9|16008.9|16022.3|16018.3|16012.9|16008.9|490
1624012800000|2021-06-18 10:40:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|132
1624013100000|2021-06-18 10:45:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|143
1624013400000|2021-06-18 10:50:00|16012.9|16008.9|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|202
1624013700000|2021-06-18 10:55:00|16019.2|16015.2|16009.8|16005.8|16019.2|16015.2|16009.8|16005.8|385
1624014000000|2021-06-18 11:00:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|711
1624014300000|2021-06-18 11:05:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|220
1624014600000|2021-06-18 11:10:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|222
1624014900000|2021-06-18 11:15:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|540
1624015200000|2021-06-18 11:20:00|16009.8|16005.8|16012.9|16008.9|16016.1|16012.1|16006.7|16002.7|843
1624015500000|2021-06-18 11:25:00|16011.4|16007.4|16003.6|15999.6|16012.9|16008.9|16003.6|15999.6|458
1624015800000|2021-06-18 11:30:00|16006.7|16002.7|16012.9|16008.9|16012.9|16008.9|16003.6|15999.6|556
1624016100000|2021-06-18 11:35:00|16009.8|16005.8|16006.7|16002.7|16012.9|16008.9|16006.7|16002.7|350
1624016400000|2021-06-18 11:40:00|||||||||83
1624016700000|2021-06-18 11:45:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16003.6|15999.6|282
1624017000000|2021-06-18 11:50:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|130
1624017300000|2021-06-18 11:55:00|16019.2|16015.2|16025.4|16021.4|16025.4|16021.4|16016.1|16012.1|1357
1624017600000|2021-06-18 12:00:00|16022.3|16018.3|16016.1|16012.1|16025.4|16021.4|16012.9|16008.9|1047
1624017900000|2021-06-18 12:05:00|16012.9|16008.9|16006.7|16002.7|16019.2|16015.2|16003.6|15999.6|880
1624018200000|2021-06-18 12:10:00|16003.6|15999.6|15995.8|15991.8|16003.6|15999.6|15987.9|15983.9|1351
1624018500000|2021-06-18 12:15:00|15997.3|15993.3|15975.4|15971.4|15997.3|15993.3|15975.4|15971.4|2617
1624018800000|2021-06-18 12:20:00|15972.3|15968.3|15953.6|15949.6|15975.4|15971.4|15944.2|15940.2|4506
1624019100000|2021-06-18 12:25:00|15956.7|15952.7|15953.6|15949.6|15962.9|15958.9|15950.4|15946.4|2344
1624019400000|2021-06-18 12:30:00|15956.7|15952.7|15959.8|15955.8|15959.8|15955.8|15950.4|15946.4|2058
1624019700000|2021-06-18 12:35:00|15956.7|15952.7|15978.6|15974.6|15981.7|15977.7|15956.7|15952.7|2408
1624020000000|2021-06-18 12:40:00|15975.4|15971.4|15966.1|15962.1|15975.4|15971.4|15959.8|15955.8|2694
1624020300000|2021-06-18 12:45:00|15962.9|15958.9|15972.3|15968.3|15978.6|15974.6|15962.9|15958.9|2349
1624020600000|2021-06-18 12:50:00|15969.2|15965.2|15978.6|15974.6|15978.6|15974.6|15969.2|15965.2|1230
1624020900000|2021-06-18 12:55:00|15981.7|15977.7|15987.9|15983.9|15987.9|15983.9|15972.3|15968.3|2592
1624021200000|2021-06-18 13:00:00|15984.8|15980.8|15991.1|15987.1|15991.1|15987.1|15978.6|15974.6|2245
1624021500000|2021-06-18 13:05:00|15987.9|15983.9|15983.3|15979.3|15987.9|15983.9|15978.6|15974.6|1603
1624021800000|2021-06-18 13:10:00|15981.7|15977.7|15987.9|15983.9|15994.2|15990.2|15981.7|15977.7|1561
1624022100000|2021-06-18 13:15:00|15991.1|15987.1|16003.6|15999.6|16003.6|15999.6|15986.4|15982.4|1546
1624022400000|2021-06-18 13:20:00|16000.4|15996.4|16012.9|16008.9|16016.1|16012.1|15997.3|15993.3|1925
1624022700000|2021-06-18 13:25:00|16011.4|16007.4|16012.9|16008.9|16016.1|16012.1|16003.6|15999.6|2236
1624023000000|2021-06-18 13:30:00|16016.1|16012.1|16022.3|16018.3|16025.4|16021.4|16008.3|16004.3|3179
1624023300000|2021-06-18 13:35:00|16019.2|16015.2|16003.6|15999.6|16019.2|16015.2|16000.4|15996.4|1861
1624023600000|2021-06-18 13:40:00|16006.7|16002.7|16012.9|16008.9|16016.1|16012.1|16003.6|15999.6|1505
1624023900000|2021-06-18 13:45:00|16016.1|16012.1|16019.2|16015.2|16022.3|16018.3|16009.8|16005.8|1906
1624024200000|2021-06-18 13:50:00|16016.1|16012.1|16025.4|16021.4|16028.6|16024.6|16016.1|16012.1|3163
1624024500000|2021-06-18 13:55:00|16022.3|16018.3|16006.7|16002.7|16025.4|16021.4|16003.6|15999.6|3433
1624024800000|2021-06-18 14:00:00|16005.1|16001.1|15994.2|15990.2|16006.7|16002.7|15991.1|15987.1|3257
1624025100000|2021-06-18 14:05:00|15997.3|15993.3|16028.6|16024.6|16028.6|16024.6|15995.8|15991.8|3946
1624025400000|2021-06-18 14:10:00|16025.4|16021.4|16034.8|16030.8|16034.8|16030.8|16009.8|16005.8|5071
1624025700000|2021-06-18 14:15:00|16037.9|16033.9|16050.4|16046.4|16050.4|16046.4|16034.8|16030.8|3259
1624026000000|2021-06-18 14:20:00|16047.3|16043.3|16053.6|16049.6|16062.9|16058.9|16044.2|16040.2|3344
1624026300000|2021-06-18 14:25:00|16047.3|16043.3|16062.9|16058.9|16066.1|16062.1|16044.2|16040.2|2924
1624026600000|2021-06-18 14:30:00|16059.8|16055.8|16084.8|16080.8|16091.1|16087.1|16053.6|16049.6|4540
1624026900000|2021-06-18 14:35:00|16086.4|16082.4|16100.4|16096.4|16100.4|16096.4|16084.8|16080.8|2935
1624027200000|2021-06-18 14:40:00|16097.3|16093.3|16091.1|16087.1|16134.8|16130.8|16084.8|16080.8|5582
1624027500000|2021-06-18 14:45:00|16087.9|16083.9|16069.2|16065.2|16094.2|16090.2|16066.1|16062.1|4292
1624027800000|2021-06-18 14:50:00|16066.1|16062.1|16053.6|16049.6|16075.4|16071.4|16050.4|16046.4|4130
1624028100000|2021-06-18 14:55:00|16056.7|16052.7|16072.3|16068.3|16072.3|16068.3|16041.1|16037.1|4903
1624028400000|2021-06-18 15:00:00|16075.4|16071.4|16050.4|16046.4|16084.8|16080.8|16050.4|16046.4|3682
1624028700000|2021-06-18 15:05:00|16053.6|16049.6|16047.3|16043.3|16056.7|16052.7|16041.1|16037.1|2620
1624029000000|2021-06-18 15:10:00|16044.2|16040.2|16037.9|16033.9|16047.3|16043.3|16037.9|16033.9|2183
1624029300000|2021-06-18 15:15:00|16041.1|16037.1|16053.6|16049.6|16056.7|16052.7|16037.9|16033.9|1691
1624029600000|2021-06-18 15:20:00|16056.7|16052.7|16066.1|16062.1|16066.1|16062.1|16053.6|16049.6|1959
1624029900000|2021-06-18 15:25:00|16059.8|16055.8|16081.7|16077.7|16091.1|16087.1|16059.8|16055.8|2237
1624030200000|2021-06-18 15:30:00|16083.3|16079.3|16072.3|16068.3|16084.8|16080.8|16066.1|16062.1|1393
1624030500000|2021-06-18 15:35:00|16070.8|16066.8|16059.8|16055.8|16072.3|16068.3|16059.8|16055.8|1109
1624030800000|2021-06-18 15:40:00|16062.9|16058.9|16059.8|16055.8|16062.9|16058.9|16053.6|16049.6|964
1624031100000|2021-06-18 15:45:00|16062.9|16058.9|16069.2|16065.2|16069.2|16065.2|16059.8|16055.8|638
1624031400000|2021-06-18 15:50:00|16072.3|16068.3|16066.1|16062.1|16075.4|16071.4|16066.1|16062.1|1579
1624031700000|2021-06-18 15:55:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16062.9|16058.9|758
1624032000000|2021-06-18 16:00:00|16072.3|16068.3|16084.8|16080.8|16084.8|16080.8|16069.2|16065.2|1483
1624032300000|2021-06-18 16:05:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16072.3|16068.3|967
1624032600000|2021-06-18 16:10:00|16080.1|16076.1|16081.7|16077.7|16084.8|16080.8|16078.6|16074.6|956
1624032900000|2021-06-18 16:15:00|16084.8|16080.8|16081.7|16077.7|16084.8|16080.8|16075.4|16071.4|962
1624033200000|2021-06-18 16:20:00|16078.6|16074.6|16081.7|16077.7|16084.8|16080.8|16078.6|16074.6|1075
1624033500000|2021-06-18 16:25:00|16080.1|16076.1|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|813
1624033800000|2021-06-18 16:30:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16078.6|16074.6|755
1624034100000|2021-06-18 16:35:00|16078.6|16074.6|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|891
1624034400000|2021-06-18 16:40:00|16081.7|16077.7|16084.8|16080.8|16087.9|16083.9|16081.7|16077.7|720
1624034700000|2021-06-18 16:45:00|16081.7|16077.7|16084.8|16080.8|16087.9|16083.9|16081.7|16077.7|228
1624035000000|2021-06-18 16:50:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|513
1624035300000|2021-06-18 16:55:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16075.4|16071.4|1320
1624035600000|2021-06-18 17:00:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|525
1624035900000|2021-06-18 17:05:00|16078.6|16074.6|16075.4|16071.4|16081.7|16077.7|16072.3|16068.3|1496
1624036200000|2021-06-18 17:10:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|927
1624036500000|2021-06-18 17:15:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|626
1624036800000|2021-06-18 17:20:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|483
1624037100000|2021-06-18 17:25:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|314
1624037400000|2021-06-18 17:30:00|16087.9|16083.9|16091.1|16087.1|16094.2|16090.2|16087.9|16083.9|803
1624037700000|2021-06-18 17:35:00|16094.2|16090.2|16097.3|16093.3|16100.4|16096.4|16091.1|16087.1|1915
1624038000000|2021-06-18 17:40:00|16100.4|16096.4|16109.8|16105.8|16109.8|16105.8|16097.3|16093.3|1374
1624038300000|2021-06-18 17:45:00|16106.7|16102.7|16100.4|16096.4|16106.7|16102.7|16100.4|16096.4|964
1624038600000|2021-06-18 17:50:00|16103.6|16099.6|16106.7|16102.7|16109.8|16105.8|16094.2|16090.2|1329
1624038900000|2021-06-18 17:55:00|16103.6|16099.6|16106.7|16102.7|16109.8|16105.8|16103.6|16099.6|589
1624039200000|2021-06-18 18:00:00|16109.8|16105.8|16106.7|16102.7|16112.9|16108.9|16106.7|16102.7|1914
1624039500000|2021-06-18 18:05:00|16108.3|16104.3|16112.9|16108.9|16116.1|16112.1|16106.7|16102.7|1124
1624039800000|2021-06-18 18:10:00|16109.8|16105.8|16103.6|16099.6|16112.9|16108.9|16100.4|16096.4|1855
1624040100000|2021-06-18 18:15:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16091.1|16087.1|1205
1624040400000|2021-06-18 18:20:00|16103.6|16099.6|16100.4|16096.4|16106.7|16102.7|16097.3|16093.3|1739
1624040700000|2021-06-18 18:25:00|16097.3|16093.3|16091.1|16087.1|16100.4|16096.4|16091.1|16087.1|922
1624041000000|2021-06-18 18:30:00|16087.9|16083.9|16094.2|16090.2|16097.3|16093.3|16087.9|16083.9|955
1624041300000|2021-06-18 18:35:00|16091.1|16087.1|16092.6|16088.6|16097.3|16093.3|16091.1|16087.1|934
1624041600000|2021-06-18 18:40:00|16094.2|16090.2|16091.1|16087.1|16097.3|16093.3|16087.9|16083.9|1101
1624041900000|2021-06-18 18:45:00|16094.2|16090.2|16097.3|16093.3|16100.4|16096.4|16091.1|16087.1|922
1624042200000|2021-06-18 18:50:00|16094.2|16090.2|16091.1|16087.1|16097.3|16093.3|16091.1|16087.1|841
1624042500000|2021-06-18 18:55:00|16087.9|16083.9|16097.3|16093.3|16100.4|16096.4|16084.8|16080.8|3199
1624042800000|2021-06-18 19:00:00|16098.9|16094.9|16091.1|16087.1|16100.4|16096.4|16091.1|16087.1|2364
1624043100000|2021-06-18 19:05:00|16094.2|16090.2|16100.4|16096.4|16100.4|16096.4|16091.1|16087.1|616
1624043400000|2021-06-18 19:10:00|16097.3|16093.3|16109.8|16105.8|16109.8|16105.8|16097.3|16093.3|1292
1624043700000|2021-06-18 19:15:00|16112.9|16108.9|16119.2|16115.2|16119.2|16115.2|16109.8|16105.8|1131
1624044000000|2021-06-18 19:20:00|16116.1|16112.1|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|1000
1624044300000|2021-06-18 19:25:00|16120.8|16116.8|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|873
1624044600000|2021-06-18 19:30:00|16120.8|16116.8|16119.2|16115.2|16122.3|16118.3|16111.4|16107.4|1079
1624044900000|2021-06-18 19:35:00|16116.1|16112.1|16106.7|16102.7|16119.2|16115.2|16106.7|16102.7|872
1624045200000|2021-06-18 19:40:00|16109.8|16105.8|16116.1|16112.1|16119.2|16115.2|16106.7|16102.7|1781
1624045500000|2021-06-18 19:45:00|16119.2|16115.2|16125.4|16121.4|16125.4|16121.4|16116.1|16112.1|2180
1624045800000|2021-06-18 19:50:00|16122.3|16118.3|16119.2|16115.2|16125.4|16121.4|16119.2|16115.2|1685
1624046100000|2021-06-18 19:55:00|16116.1|16112.1|16122.3|16118.3|16128.6|16124.6|16116.1|16112.1|1445
1624046400000|2021-06-18 20:00:00|16119.2|16115.2|16122.3|16118.3|16125.4|16121.4|16119.2|16115.2|1053
1624046700000|2021-06-18 20:05:00|16125.4|16121.4|16119.2|16115.2|16125.4|16121.4|16116.1|16112.1|600
1624047000000|2021-06-18 20:10:00|16122.3|16118.3|16122.3|16118.3|16125.4|16121.4|16119.2|16115.2|290
1624047300000|2021-06-18 20:15:00|16123.9|16119.9|16119.2|16115.2|16125.4|16121.4|16116.1|16112.1|423
1624047600000|2021-06-18 20:20:00|16122.3|16118.3|16116.1|16112.1|16122.3|16118.3|16116.1|16112.1|439
1624047900000|2021-06-18 20:25:00|16117.6|16113.6|16116.1|16112.1|16119.2|16115.2|16112.9|16108.9|517
1624048200000|2021-06-18 20:30:00|16114.5|16110.5|16119.2|16115.2|16119.2|16115.2|16112.9|16108.9|465
1624048500000|2021-06-18 20:35:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|239
1624048800000|2021-06-18 20:40:00|16117.6|16113.6|16122.3|16118.3|16122.3|16118.3|16116.1|16112.1|723
1624049100000|2021-06-18 20:45:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|263
1624049400000|2021-06-18 20:50:00|16125.4|16121.4|16122.3|16118.3|16125.4|16121.4|16122.3|16118.3|244
1624049700000|2021-06-18 20:55:00|16119.2|16115.2|16128.6|16124.6|16128.6|16124.6|16119.2|16115.2|744
1624226400000|2021-06-20 22:00:00|16123.9|16119.9|16134.8|16130.8|16137.9|16133.9|16119.2|16115.2|672
1624226700000|2021-06-20 22:05:00|16137.9|16133.9|16137.9|16133.9|16137.9|16133.9|16134.8|16130.8|229
1624227000000|2021-06-20 22:10:00|16141.1|16137.1|16141.1|16137.1|16141.1|16137.1|16139.5|16135.5|148
1624227300000|2021-06-20 22:15:00|16139.5|16135.5|16144.2|16140.2|16147.3|16143.3|16137.9|16133.9|313
1624227600000|2021-06-20 22:20:00|16147.3|16143.3|16147.3|16143.3|16147.3|16143.3|16147.3|16143.3|90
1624227900000|2021-06-20 22:25:00|16144.2|16140.2|16139.5|16135.5|16144.2|16140.2|16137.9|16133.9|160
1624228200000|2021-06-20 22:30:00|16137.9|16133.9|16137.9|16133.9|16141.1|16137.1|16137.9|16133.9|91
1624228500000|2021-06-20 22:35:00|16134.8|16130.8|16128.6|16124.6|16134.8|16130.8|16128.6|16124.6|398
1624228800000|2021-06-20 22:40:00|16131.7|16127.7|16122.3|16118.3|16131.7|16127.7|16122.3|16118.3|298
1624229100000|2021-06-20 22:45:00|||||||||126
1624229400000|2021-06-20 22:50:00|16119.2|16115.2|16119.2|16115.2|16122.3|16118.3|16119.2|16115.2|423
1624229700000|2021-06-20 22:55:00|16117.6|16113.6|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|255
1624230000000|2021-06-20 23:00:00|||||||||32
1624230300000|2021-06-20 23:05:00|16117.6|16113.6|16119.2|16115.2|16119.2|16115.2|16117.6|16113.6|127
1624230600000|2021-06-20 23:10:00|||||||||76
1624230900000|2021-06-20 23:15:00|||||||||114
1624231200000|2021-06-20 23:20:00|||||||||34
1624231500000|2021-06-20 23:25:00|||||||||25
1624231800000|2021-06-20 23:30:00|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|188
1624232100000|2021-06-20 23:35:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|105
1624232400000|2021-06-20 23:40:00|16122.3|16118.3|16119.2|16115.2|16122.3|16118.3|16119.2|16115.2|84
1624232700000|2021-06-20 23:45:00|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|22
1624233000000|2021-06-20 23:50:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|102
1624233300000|2021-06-20 23:55:00|16125.4|16121.4|16125.4|16121.4|16125.4|16121.4|16125.4|16121.4|54
1624233600000|2021-06-21 00:00:00|16122.3|16118.3|16119.2|16115.2|16122.3|16118.3|16119.2|16115.2|171
1624233900000|2021-06-21 00:05:00|16122.3|16118.3|16125.4|16121.4|16125.4|16121.4|16122.3|16118.3|123
1624234200000|2021-06-21 00:10:00|16123.9|16119.9|16131.7|16127.7|16131.7|16127.7|16123.9|16119.9|488
1624234500000|2021-06-21 00:15:00|16128.6|16124.6|16128.6|16124.6|16128.6|16124.6|16128.6|16124.6|137
1624234800000|2021-06-21 00:20:00|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|16128.6|16124.6|275
1624235100000|2021-06-21 00:25:00|16134.8|16130.8|16144.2|16140.2|16144.2|16140.2|16134.8|16130.8|309
1624235400000|2021-06-21 00:30:00|16147.3|16143.3|16156.7|16152.7|16159.8|16155.8|16144.2|16140.2|654
1624235700000|2021-06-21 00:35:00|16159.8|16155.8|16156.7|16152.7|16162.9|16158.9|16153.6|16149.6|857
1624236000000|2021-06-21 00:40:00|16159.8|16155.8|16162.9|16158.9|16166.1|16162.1|16156.7|16152.7|386
1624236300000|2021-06-21 00:45:00|16159.8|16155.8|16159.8|16155.8|16162.9|16158.9|16159.8|16155.8|351
1624236600000|2021-06-21 00:50:00|16156.7|16152.7|16156.7|16152.7|16159.8|16155.8|16153.6|16149.6|499
1624236900000|2021-06-21 00:55:00|16153.6|16149.6|16156.7|16152.7|16156.7|16152.7|16153.6|16149.6|114
1624237200000|2021-06-21 01:00:00|16153.6|16149.6|16159.8|16155.8|16159.8|16155.8|16153.6|16149.6|342
1624237500000|2021-06-21 01:05:00|16162.9|16158.9|16162.9|16158.9|16166.1|16162.1|16159.8|16155.8|247
1624237800000|2021-06-21 01:10:00|16159.8|16155.8|16162.9|16158.9|16169.2|16165.2|16159.8|16155.8|243
1624238100000|2021-06-21 01:15:00|16166.1|16162.1|16172.3|16168.3|16172.3|16168.3|16166.1|16162.1|439
1624238400000|2021-06-21 01:20:00|16175.4|16171.4|16172.3|16168.3|16175.4|16171.4|16172.3|16168.3|549
1624238700000|2021-06-21 01:25:00|16169.2|16165.2|16169.2|16165.2|16175.4|16171.4|16166.1|16162.1|678
1624239000000|2021-06-21 01:30:00|16172.3|16168.3|16169.2|16165.2|16172.3|16168.3|16166.1|16162.1|522
1624239300000|2021-06-21 01:35:00|16166.1|16162.1|16169.2|16165.2|16172.3|16168.3|16166.1|16162.1|376
1624239600000|2021-06-21 01:40:00|16172.3|16168.3|16169.2|16165.2|16172.3|16168.3|16166.1|16162.1|401
1624239900000|2021-06-21 01:45:00|16166.1|16162.1|16166.1|16162.1|16166.1|16162.1|16166.1|16162.1|353
1624240200000|2021-06-21 01:50:00|16169.2|16165.2|16169.2|16165.2|16169.2|16165.2|16169.2|16165.2|86
1624240500000|2021-06-21 01:55:00|16172.3|16168.3|16178.6|16174.6|16178.6|16174.6|16172.3|16168.3|186
1624240800000|2021-06-21 02:00:00|16181.7|16177.7|16184.8|16180.8|16187.9|16183.9|16181.7|16177.7|532
1624241100000|2021-06-21 02:05:00|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|16184.8|16180.8|438
1624241400000|2021-06-21 02:10:00|16184.8|16180.8|16187.9|16183.9|16189.5|16185.5|16181.7|16177.7|165
1624241700000|2021-06-21 02:15:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|143
1624242000000|2021-06-21 02:20:00|16183.3|16179.3|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|364
1624242300000|2021-06-21 02:25:00|||||||||11
1624242600000|2021-06-21 02:30:00|16178.6|16174.6|16191.1|16187.1|16191.1|16187.1|16178.6|16174.6|306
1624242900000|2021-06-21 02:35:00|16194.2|16190.2|16187.9|16183.9|16194.2|16190.2|16187.9|16183.9|163
1624243200000|2021-06-21 02:40:00|16191.1|16187.1|16191.1|16187.1|16191.1|16187.1|16187.9|16183.9|89
1624243500000|2021-06-21 02:45:00|16187.9|16183.9|16191.1|16187.1|16194.2|16190.2|16187.9|16183.9|154
1624243800000|2021-06-21 02:50:00|16194.2|16190.2|16197.3|16193.3|16197.3|16193.3|16191.1|16187.1|214
1624244100000|2021-06-21 02:55:00|16194.2|16190.2|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|291
1624244400000|2021-06-21 03:00:00|16198.9|16194.9|16203.6|16199.6|16206.7|16202.7|16198.9|16194.9|428
1624244700000|2021-06-21 03:05:00|16206.7|16202.7|16203.6|16199.6|16209.8|16205.8|16203.6|16199.6|585
1624245000000|2021-06-21 03:10:00|16206.7|16202.7|16203.6|16199.6|16206.7|16202.7|16200.4|16196.4|168
1624245300000|2021-06-21 03:15:00|16206.7|16202.7|16216.1|16212.1|16222.3|16218.3|16203.6|16199.6|554
1624245600000|2021-06-21 03:20:00|16219.2|16215.2|16231.7|16227.7|16234.8|16230.8|16212.9|16208.9|427
1624245900000|2021-06-21 03:25:00|16233.3|16229.3|16291.1|16287.1|16291.1|16287.1|16231.7|16227.7|1493
1624246200000|2021-06-21 03:30:00|16294.2|16290.2|16269.2|16265.2|16309.8|16305.8|16266.1|16262.1|1644
1624246500000|2021-06-21 03:35:00|16272.3|16268.3|16269.2|16265.2|16281.7|16277.7|16269.2|16265.2|626
1624246800000|2021-06-21 03:40:00|16266.1|16262.1|16266.1|16262.1|16272.3|16268.3|16262.9|16258.9|482
1624247100000|2021-06-21 03:45:00|16264.5|16260.5|16259.8|16255.8|16266.1|16262.1|16253.6|16249.6|709
1624247400000|2021-06-21 03:50:00|16262.9|16258.9|16262.9|16258.9|16266.1|16262.1|16259.8|16255.8|818
1624247700000|2021-06-21 03:55:00|16266.1|16262.1|16287.9|16283.9|16287.9|16283.9|16266.1|16262.1|404
1624248000000|2021-06-21 04:00:00|16291.1|16287.1|16281.7|16277.7|16291.1|16287.1|16281.7|16277.7|436
1624248300000|2021-06-21 04:05:00|16284.8|16280.8|16269.2|16265.2|16284.8|16280.8|16266.1|16262.1|410
1624248600000|2021-06-21 04:10:00|16266.1|16262.1|16278.6|16274.6|16281.7|16277.7|16266.1|16262.1|434
1624248900000|2021-06-21 04:15:00|16281.7|16277.7|16297.3|16293.3|16300.4|16296.4|16281.7|16277.7|1032
1624249200000|2021-06-21 04:20:00|16298.9|16294.9|16294.2|16290.2|16300.4|16296.4|16291.1|16287.1|856
1624249500000|2021-06-21 04:25:00|16291.1|16287.1|16287.9|16283.9|16294.2|16290.2|16287.9|16283.9|302
1624249800000|2021-06-21 04:30:00|16291.1|16287.1|16278.6|16274.6|16291.1|16287.1|16275.4|16271.4|448
1624250100000|2021-06-21 04:35:00|16281.7|16277.7|16284.8|16280.8|16287.9|16283.9|16281.7|16277.7|176
1624250400000|2021-06-21 04:40:00|16283.3|16279.3|16281.7|16277.7|16287.9|16283.9|16281.7|16277.7|143
1624250700000|2021-06-21 04:45:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|192
1624251000000|2021-06-21 04:50:00|16278.6|16274.6|16275.4|16271.4|16281.7|16277.7|16275.4|16271.4|362
1624251300000|2021-06-21 04:55:00|16277|16273|16272.3|16268.3|16278.6|16274.6|16272.3|16268.3|52
1624251600000|2021-06-21 05:00:00|16269.2|16265.2|16266.1|16262.1|16272.3|16268.3|16266.1|16262.1|507
1624251900000|2021-06-21 05:05:00|16267.6|16263.6|16250.4|16246.4|16269.2|16265.2|16250.4|16246.4|899
1624252200000|2021-06-21 05:10:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|210
1624252500000|2021-06-21 05:15:00|16250.4|16246.4|16241.1|16237.1|16253.6|16249.6|16237.9|16233.9|654
1624252800000|2021-06-21 05:20:00|16237.9|16233.9|16241.1|16237.1|16241.1|16237.1|16237.9|16233.9|199
1624253100000|2021-06-21 05:25:00|16237.9|16233.9|16244.2|16240.2|16244.2|16240.2|16237.9|16233.9|387
1624253400000|2021-06-21 05:30:00|16247.3|16243.3|16253.6|16249.6|16262.9|16258.9|16244.2|16240.2|647
1624253700000|2021-06-21 05:35:00|16256.7|16252.7|16237.9|16233.9|16256.7|16252.7|16237.9|16233.9|348
1624254000000|2021-06-21 05:40:00|16234.8|16230.8|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|251
1624254300000|2021-06-21 05:45:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|172
1624254600000|2021-06-21 05:50:00|16241.1|16237.1|16237.9|16233.9|16244.2|16240.2|16234.8|16230.8|440
1624254900000|2021-06-21 05:55:00|16234.8|16230.8|16241.1|16237.1|16247.3|16243.3|16234.8|16230.8|171
1624255200000|2021-06-21 06:00:00|16237.9|16233.9|16219.2|16215.2|16237.9|16233.9|16219.2|16215.2|904
1624255500000|2021-06-21 06:05:00|16216.1|16212.1|16219.2|16215.2|16222.3|16218.3|16212.9|16208.9|789
1624255800000|2021-06-21 06:10:00|16222.3|16218.3|16222.3|16218.3|16231.7|16227.7|16222.3|16218.3|519
1624256100000|2021-06-21 06:15:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16209.8|16205.8|645
1624256400000|2021-06-21 06:20:00|16216.1|16212.1|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|582
1624256700000|2021-06-21 06:25:00|16212.9|16208.9|16206.7|16202.7|16216.1|16212.1|16203.6|16199.6|514
1624257000000|2021-06-21 06:30:00|16203.6|16199.6|16209.8|16205.8|16212.9|16208.9|16203.6|16199.6|285
1624257300000|2021-06-21 06:35:00|16212.9|16208.9|16203.6|16199.6|16212.9|16208.9|16200.4|16196.4|676
1624257600000|2021-06-21 06:40:00|16200.4|16196.4|16209.8|16205.8|16209.8|16205.8|16197.3|16193.3|797
1624257900000|2021-06-21 06:45:00|16212.9|16208.9|16219.2|16215.2|16222.3|16218.3|16212.9|16208.9|948
1624258200000|2021-06-21 06:50:00|16216.1|16212.1|16209.8|16205.8|16216.1|16212.1|16203.6|16199.6|632
1624258500000|2021-06-21 06:55:00|16206.7|16202.7|16206.7|16202.7|16212.9|16208.9|16203.6|16199.6|295
1624258800000|2021-06-21 07:00:00|16203.6|16199.6|16203.6|16199.6|16206.7|16202.7|16187.9|16183.9|874
1624259100000|2021-06-21 07:05:00|16200.4|16196.4|16194.2|16190.2|16203.6|16199.6|16191.1|16187.1|1075
1624259400000|2021-06-21 07:10:00|16195.8|16191.8|16187.9|16183.9|16200.4|16196.4|16187.9|16183.9|948
1624259700000|2021-06-21 07:15:00|16184.8|16180.8|16162.9|16158.9|16184.8|16180.8|16159.8|16155.8|1289
1624260000000|2021-06-21 07:20:00|16166.1|16162.1|16147.3|16143.3|16166.1|16162.1|16147.3|16143.3|877
1624260300000|2021-06-21 07:25:00|16150.4|16146.4|16153.6|16149.6|16162.9|16158.9|16147.3|16143.3|1098
1624260600000|2021-06-21 07:30:00|16150.4|16146.4|16150.4|16146.4|16159.8|16155.8|16150.4|16146.4|430
1624260900000|2021-06-21 07:35:00|16153.6|16149.6|16141.1|16137.1|16153.6|16149.6|16141.1|16137.1|834
1624261200000|2021-06-21 07:40:00|16144.2|16140.2|16144.2|16140.2|16147.3|16143.3|16137.9|16133.9|835
1624261500000|2021-06-21 07:45:00|16141.1|16137.1|16122.3|16118.3|16141.1|16137.1|16116.1|16112.1|1937
1624261800000|2021-06-21 07:50:00|16119.2|16115.2|16109.8|16105.8|16120.8|16116.8|16109.8|16105.8|1828
1624262100000|2021-06-21 07:55:00|16112.9|16108.9|16119.2|16115.2|16122.3|16118.3|16106.7|16102.7|885
1624262400000|2021-06-21 08:00:00|16112.9|16108.9|16128.6|16124.6|16131.7|16127.7|16112.9|16108.9|1346
1624262700000|2021-06-21 08:05:00|16127|16123|16134.8|16130.8|16134.8|16130.8|16116.1|16112.1|1114
1624263000000|2021-06-21 08:10:00|16131.7|16127.7|16128.6|16124.6|16134.8|16130.8|16125.4|16121.4|598
1624263300000|2021-06-21 08:15:00|16125.4|16121.4|16131.7|16127.7|16131.7|16127.7|16119.2|16115.2|545
1624263600000|2021-06-21 08:20:00|16128.6|16124.6|16131.7|16127.7|16131.7|16127.7|16125.4|16121.4|490
1624263900000|2021-06-21 08:25:00|16128.6|16124.6|16128.6|16124.6|16131.7|16127.7|16125.4|16121.4|415
1624264200000|2021-06-21 08:30:00|16131.7|16127.7|16128.6|16124.6|16131.7|16127.7|16125.4|16121.4|406
1624264500000|2021-06-21 08:35:00|16125.4|16121.4|16147.3|16143.3|16147.3|16143.3|16125.4|16121.4|1749
1624264800000|2021-06-21 08:40:00|16144.2|16140.2|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|362
1624265100000|2021-06-21 08:45:00|16137.9|16133.9|16137.9|16133.9|16144.2|16140.2|16137.9|16133.9|492
1624265400000|2021-06-21 08:50:00|16141.1|16137.1|16147.3|16143.3|16153.6|16149.6|16131.7|16127.7|1663
1624265700000|2021-06-21 08:55:00|16144.2|16140.2|16141.1|16137.1|16150.4|16146.4|16141.1|16137.1|528
1624266000000|2021-06-21 09:00:00|16144.2|16140.2|16144.2|16140.2|16150.4|16146.4|16144.2|16140.2|518
1624266300000|2021-06-21 09:05:00|16147.3|16143.3|16144.2|16140.2|16147.3|16143.3|16134.8|16130.8|564
1624266600000|2021-06-21 09:10:00|16141.1|16137.1|16141.1|16137.1|16144.2|16140.2|16134.8|16130.8|729
1624266900000|2021-06-21 09:15:00|16144.2|16140.2|16134.8|16130.8|16144.2|16140.2|16134.8|16130.8|226
1624267200000|2021-06-21 09:20:00|16131.7|16127.7|16125.4|16121.4|16134.8|16130.8|16125.4|16121.4|434
1624267500000|2021-06-21 09:25:00|16128.6|16124.6|16125.4|16121.4|16128.6|16124.6|16122.3|16118.3|579
1624267800000|2021-06-21 09:30:00|16128.6|16124.6|16125.4|16121.4|16128.6|16124.6|16119.2|16115.2|330
1624268100000|2021-06-21 09:35:00|16122.3|16118.3|16131.7|16127.7|16133.3|16129.3|16122.3|16118.3|257
1624268400000|2021-06-21 09:40:00|16128.6|16124.6|16128.6|16124.6|16134.8|16130.8|16128.6|16124.6|266
1624268700000|2021-06-21 09:45:00|16125.4|16121.4|16119.2|16115.2|16131.7|16127.7|16119.2|16115.2|224
1624269000000|2021-06-21 09:50:00|16122.3|16118.3|16125.4|16121.4|16127|16123|16119.2|16115.2|167
1624269300000|2021-06-21 09:55:00|16128.6|16124.6|16128.6|16124.6|16128.6|16124.6|16125.4|16121.4|457
1624269600000|2021-06-21 10:00:00|16125.4|16121.4|16116.1|16112.1|16128.6|16124.6|16116.1|16112.1|1194
1624269900000|2021-06-21 10:05:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16109.8|16105.8|1023
1624270200000|2021-06-21 10:10:00|16125.4|16121.4|16122.3|16118.3|16125.4|16121.4|16122.3|16118.3|428
1624270500000|2021-06-21 10:15:00|16119.2|16115.2|16125.4|16121.4|16125.4|16121.4|16119.2|16115.2|281
1624270800000|2021-06-21 10:20:00|16123.9|16119.9|16128.6|16124.6|16128.6|16124.6|16122.3|16118.3|357
1624271100000|2021-06-21 10:25:00|16125.4|16121.4|16125.4|16121.4|16128.6|16124.6|16125.4|16121.4|126
1624271400000|2021-06-21 10:30:00|16128.6|16124.6|16134.8|16130.8|16134.8|16130.8|16125.4|16121.4|213
1624271700000|2021-06-21 10:35:00|16131.7|16127.7|16141.1|16137.1|16141.1|16137.1|16131.7|16127.7|950
1624272000000|2021-06-21 10:40:00|16144.2|16140.2|16137.9|16133.9|16144.2|16140.2|16137.9|16133.9|741
1624272300000|2021-06-21 10:45:00|16134.8|16130.8|16134.8|16130.8|16137.9|16133.9|16134.8|16130.8|253
1624272600000|2021-06-21 10:50:00|16131.7|16127.7|16131.7|16127.7|16134.8|16130.8|16131.7|16127.7|630
1624272900000|2021-06-21 10:55:00|16128.6|16124.6|16125.4|16121.4|16128.6|16124.6|16122.3|16118.3|359
1624273200000|2021-06-21 11:00:00|16122.3|16118.3|16122.3|16118.3|16125.4|16121.4|16119.2|16115.2|633
1624273500000|2021-06-21 11:05:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16116.1|16112.1|578
1624273800000|2021-06-21 11:10:00|16119.2|16115.2|16122.3|16118.3|16125.4|16121.4|16119.2|16115.2|425
1624274100000|2021-06-21 11:15:00|16119.2|16115.2|16116.1|16112.1|16122.3|16118.3|16112.9|16108.9|507
1624274400000|2021-06-21 11:20:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16112.9|16108.9|279
1624274700000|2021-06-21 11:25:00|16116.1|16112.1|16125.4|16121.4|16128.6|16124.6|16116.1|16112.1|568
1624275000000|2021-06-21 11:30:00|16122.3|16118.3|16125.4|16121.4|16125.4|16121.4|16119.2|16115.2|791
1624275300000|2021-06-21 11:35:00|16122.3|16118.3|16125.4|16121.4|16128.6|16124.6|16119.2|16115.2|380
1624275600000|2021-06-21 11:40:00|16123.9|16119.9|16128.6|16124.6|16128.6|16124.6|16122.3|16118.3|400
1624275900000|2021-06-21 11:45:00|16131.7|16127.7|16128.6|16124.6|16133.3|16129.3|16122.3|16118.3|508
1624276200000|2021-06-21 11:50:00|16125.4|16121.4|16122.3|16118.3|16125.4|16121.4|16116.1|16112.1|805
1624276500000|2021-06-21 11:55:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16112.9|16108.9|528
1624276800000|2021-06-21 12:00:00|16123.9|16119.9|16109.8|16105.8|16125.4|16121.4|16109.8|16105.8|717
1624277100000|2021-06-21 12:05:00|16106.7|16102.7|16106.7|16102.7|16112.9|16108.9|16106.7|16102.7|825
1624277400000|2021-06-21 12:10:00|16109.8|16105.8|16109.8|16105.8|16119.2|16115.2|16106.7|16102.7|1519
1624277700000|2021-06-21 12:15:00|16106.7|16102.7|16097.3|16093.3|16109.8|16105.8|16097.3|16093.3|1188
1624278000000|2021-06-21 12:20:00|16091.1|16087.1|16072.3|16068.3|16091.1|16087.1|16066.1|16062.1|3456
1624278300000|2021-06-21 12:25:00|16075.4|16071.4|16072.3|16068.3|16081.7|16077.7|16066.1|16062.1|1956
1624278600000|2021-06-21 12:30:00|16075.4|16071.4|16078.6|16074.6|16081.7|16077.7|16072.3|16068.3|1471
1624278900000|2021-06-21 12:35:00|16075.4|16071.4|16078.6|16074.6|16081.7|16077.7|16072.3|16068.3|1671
1624279200000|2021-06-21 12:40:00|16075.4|16071.4|16069.2|16065.2|16078.6|16074.6|16069.2|16065.2|1293
1624279500000|2021-06-21 12:45:00|16072.3|16068.3|16066.1|16062.1|16081.7|16077.7|16066.1|16062.1|1296
1624279800000|2021-06-21 12:50:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16059.8|16055.8|1298
1624280100000|2021-06-21 12:55:00|16062.9|16058.9|16059.8|16055.8|16066.1|16062.1|16056.7|16052.7|2226
1624280400000|2021-06-21 13:00:00|16061.4|16057.4|16053.6|16049.6|16062.9|16058.9|16047.3|16043.3|1847
1624280700000|2021-06-21 13:05:00|16050.4|16046.4|16066.1|16062.1|16066.1|16062.1|16047.3|16043.3|1573
1624281000000|2021-06-21 13:10:00|16062.9|16058.9|16047.3|16043.3|16062.9|16058.9|16044.2|16040.2|1195
1624281300000|2021-06-21 13:15:00|16044.2|16040.2|16056.7|16052.7|16056.7|16052.7|16044.2|16040.2|1717
1624281600000|2021-06-21 13:20:00|16053.6|16049.6|16056.7|16052.7|16056.7|16052.7|16044.2|16040.2|868
1624281900000|2021-06-21 13:25:00|16053.6|16049.6|16053.6|16049.6|16056.7|16052.7|16047.3|16043.3|919
1624282200000|2021-06-21 13:30:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16050.4|16046.4|1439
1624282500000|2021-06-21 13:35:00|16056.7|16052.7|16047.3|16043.3|16059.8|16055.8|16044.2|16040.2|949
1624282800000|2021-06-21 13:40:00|16044.2|16040.2|16037.9|16033.9|16047.3|16043.3|16031.7|16027.7|1580
1624283100000|2021-06-21 13:45:00|16034.8|16030.8|16028.6|16024.6|16041.1|16037.1|16028.6|16024.6|1018
1624283400000|2021-06-21 13:50:00|16031.7|16027.7|16019.2|16015.2|16031.7|16027.7|16016.1|16012.1|1977
1624283700000|2021-06-21 13:55:00|16022.3|16018.3|16016.1|16012.1|16028.6|16024.6|16016.1|16012.1|2230
1624284000000|2021-06-21 14:00:00|16012.9|16008.9|16003.6|15999.6|16012.9|16008.9|15997.3|15993.3|1929
1624284300000|2021-06-21 14:05:00|16000.4|15996.4|16012.9|16008.9|16016.1|16012.1|15997.3|15993.3|1305
1624284600000|2021-06-21 14:10:00|16009.8|16005.8|16012.9|16008.9|16022.3|16018.3|16009.8|16005.8|1124
1624284900000|2021-06-21 14:15:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16006.7|16002.7|1595
1624285200000|2021-06-21 14:20:00|16016.1|16012.1|16009.8|16005.8|16025.4|16021.4|16009.8|16005.8|1784
1624285500000|2021-06-21 14:25:00|16012.9|16008.9|16016.1|16012.1|16019.2|16015.2|16006.7|16002.7|2480
1624285800000|2021-06-21 14:30:00|16012.9|16008.9|16019.2|16015.2|16022.3|16018.3|16009.8|16005.8|1749
1624286100000|2021-06-21 14:35:00|16016.1|16012.1|16022.3|16018.3|16022.3|16018.3|16016.1|16012.1|1784
1624286400000|2021-06-21 14:40:00|16019.2|16015.2|16022.3|16018.3|16028.6|16024.6|16019.2|16015.2|1059
1624286700000|2021-06-21 14:45:00|16019.2|16015.2|16016.1|16012.1|16022.3|16018.3|16009.8|16005.8|1035
1624287000000|2021-06-21 14:50:00|16019.2|16015.2|16025.4|16021.4|16028.6|16024.6|16012.9|16008.9|2104
1624287300000|2021-06-21 14:55:00|16028.6|16024.6|16028.6|16024.6|16028.6|16024.6|16022.3|16018.3|1253
1624287600000|2021-06-21 15:00:00|16025.4|16021.4|16031.7|16027.7|16034.8|16030.8|16019.2|16015.2|2241
1624287900000|2021-06-21 15:05:00|16034.8|16030.8|16034.8|16030.8|16034.8|16030.8|16031.7|16027.7|1956
1624288200000|2021-06-21 15:10:00|16031.7|16027.7|16037.9|16033.9|16041.1|16037.1|16031.7|16027.7|1793
1624288500000|2021-06-21 15:15:00|16041.1|16037.1|16041.1|16037.1|16047.3|16043.3|16037.9|16033.9|1144
1624288800000|2021-06-21 15:20:00|16044.2|16040.2|16047.3|16043.3|16050.4|16046.4|16041.1|16037.1|723
1624289100000|2021-06-21 15:25:00|16044.2|16040.2|16037.9|16033.9|16047.3|16043.3|16034.8|16030.8|1674
1624289400000|2021-06-21 15:30:00|16034.8|16030.8|16025.4|16021.4|16034.8|16030.8|16025.4|16021.4|1231
1624289700000|2021-06-21 15:35:00|16028.6|16024.6|16028.6|16024.6|16031.7|16027.7|16025.4|16021.4|669
1624290000000|2021-06-21 15:40:00|16031.7|16027.7|16034.8|16030.8|16034.8|16030.8|16031.7|16027.7|1110
1624290300000|2021-06-21 15:45:00|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|16034.8|16030.8|517
1624290600000|2021-06-21 15:50:00|16034.8|16030.8|16034.8|16030.8|16037.9|16033.9|16028.6|16024.6|1159
1624290900000|2021-06-21 15:55:00|16037.9|16033.9|16028.6|16024.6|16037.9|16033.9|16028.6|16024.6|416
1624291200000|2021-06-21 16:00:00|16031.7|16027.7|16028.6|16024.6|16034.8|16030.8|16025.4|16021.4|647
1624291500000|2021-06-21 16:05:00|16025.4|16021.4|16025.4|16021.4|16028.6|16024.6|16025.4|16021.4|461
1624291800000|2021-06-21 16:10:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|508
1624292100000|2021-06-21 16:15:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|676
1624292400000|2021-06-21 16:20:00|16016.1|16012.1|16028.6|16024.6|16028.6|16024.6|16016.1|16012.1|631
1624292700000|2021-06-21 16:25:00|16027|16023|16031.7|16027.7|16031.7|16027.7|16025.4|16021.4|390
1624293000000|2021-06-21 16:30:00|16034.8|16030.8|16028.6|16024.6|16037.9|16033.9|16028.6|16024.6|752
1624293300000|2021-06-21 16:35:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|827
1624293600000|2021-06-21 16:40:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|801
1624293900000|2021-06-21 16:45:00|16022.3|16018.3|16016.1|16012.1|16025.4|16021.4|16016.1|16012.1|979
1624294200000|2021-06-21 16:50:00|16019.2|16015.2|16009.8|16005.8|16019.2|16015.2|16009.8|16005.8|577
1624294500000|2021-06-21 16:55:00|16012.9|16008.9|16003.6|15999.6|16012.9|16008.9|16003.6|15999.6|978
1624294800000|2021-06-21 17:00:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|1346
1624295100000|2021-06-21 17:05:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16000.4|15996.4|599
1624295400000|2021-06-21 17:10:00|16006.7|16002.7|16000.4|15996.4|16006.7|16002.7|16000.4|15996.4|1124
1624295700000|2021-06-21 17:15:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15991.1|15987.1|1345
1624296000000|2021-06-21 17:20:00|15994.2|15990.2|16000.4|15996.4|16000.4|15996.4|15994.2|15990.2|1105
1624296300000|2021-06-21 17:25:00|15997.3|15993.3|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|430
1624296600000|2021-06-21 17:30:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|520
1624296900000|2021-06-21 17:35:00|15998.9|15994.9|16003.6|15999.6|16003.6|15999.6|15997.3|15993.3|581
1624297200000|2021-06-21 17:40:00|16000.4|15996.4|15997.3|15993.3|16003.6|15999.6|15997.3|15993.3|662
1624297500000|2021-06-21 17:45:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|707
1624297800000|2021-06-21 17:50:00|16003.6|15999.6|15997.3|15993.3|16003.6|15999.6|15997.3|15993.3|251
1624298100000|2021-06-21 17:55:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|377
1624298400000|2021-06-21 18:00:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|264
1624298700000|2021-06-21 18:05:00|16002|15998|16006.7|16002.7|16006.7|16002.7|16000.4|15996.4|404
1624299000000|2021-06-21 18:10:00|||||||||92
1624299300000|2021-06-21 18:15:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16000.4|15996.4|869
1624299600000|2021-06-21 18:20:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|213
1624299900000|2021-06-21 18:25:00|15997.3|15993.3|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|434
1624300200000|2021-06-21 18:30:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|206
1624300500000|2021-06-21 18:35:00|16003.6|15999.6|15994.2|15990.2|16003.6|15999.6|15994.2|15990.2|559
1624300800000|2021-06-21 18:40:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15994.2|15990.2|895
1624301100000|2021-06-21 18:45:00|15997.3|15993.3|15991.1|15987.1|16000.4|15996.4|15987.9|15983.9|1843
1624301400000|2021-06-21 18:50:00|15987.9|15983.9|15987.9|15983.9|15994.2|15990.2|15984.8|15980.8|1133
1624301700000|2021-06-21 18:55:00|15984.8|15980.8|15991.1|15987.1|16000.4|15996.4|15984.8|15980.8|3084
1624302000000|2021-06-21 19:00:00|15994.2|15990.2|15987.9|15983.9|16000.4|15996.4|15987.9|15983.9|1351
1624302300000|2021-06-21 19:05:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|783
1624302600000|2021-06-21 19:10:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|581
1624302900000|2021-06-21 19:15:00|15991.1|15987.1|15991.1|15987.1|15994.2|15990.2|15987.9|15983.9|739
1624303200000|2021-06-21 19:20:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|300
1624303500000|2021-06-21 19:25:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|1165
1624303800000|2021-06-21 19:30:00|15984.8|15980.8|15994.2|15990.2|15994.2|15990.2|15984.8|15980.8|564
1624304100000|2021-06-21 19:35:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15984.8|15980.8|530
1624304400000|2021-06-21 19:40:00|15989.5|15985.5|15991.1|15987.1|15991.1|15987.1|15984.8|15980.8|588
1624304700000|2021-06-21 19:45:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15991.1|15987.1|541
1624305000000|2021-06-21 19:50:00|15995.8|15991.8|15997.3|15993.3|15997.3|15993.3|15991.1|15987.1|1425
1624305300000|2021-06-21 19:55:00|15994.2|15990.2|15991.1|15987.1|16006.7|16002.7|15991.1|15987.1|1711
1624305600000|2021-06-21 20:00:00|15987.9|15983.9|15984.8|15980.8|15994.2|15990.2|15978.6|15974.6|1618
1624305900000|2021-06-21 20:05:00|15981.7|15977.7|15981.7|15977.7|15987.9|15983.9|15978.6|15974.6|1308
1624306200000|2021-06-21 20:10:00|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|243
1624306500000|2021-06-21 20:15:00|15978.6|15974.6|15978.6|15974.6|15984.8|15980.8|15978.6|15974.6|408
1624306800000|2021-06-21 20:20:00|15981.7|15977.7|15978.6|15974.6|15983.3|15979.3|15978.6|15974.6|419
1624307100000|2021-06-21 20:25:00|15975.4|15971.4|15978.6|15974.6|15981.7|15977.7|15975.4|15971.4|367
1624307400000|2021-06-21 20:30:00|15981.7|15977.7|15978.6|15974.6|15981.7|15977.7|15975.4|15971.4|905
1624307700000|2021-06-21 20:35:00|15975.4|15971.4|15972.3|15968.3|15978.6|15974.6|15972.3|15968.3|563
1624308000000|2021-06-21 20:40:00|15969.2|15965.2|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|560
1624308300000|2021-06-21 20:45:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|776
1624308600000|2021-06-21 20:50:00|15973.9|15969.9|15972.3|15968.3|15978.6|15974.6|15972.3|15968.3|673
1624308900000|2021-06-21 20:55:00|15975.4|15971.4|15981.7|15977.7|15984.8|15980.8|15975.4|15971.4|596
1624312800000|2021-06-21 22:00:00|15984.8|15980.8|15987.9|15983.9|15991.1|15987.1|15983.3|15979.3|252
1624313100000|2021-06-21 22:05:00|15986.4|15982.4|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|45
1624313400000|2021-06-21 22:10:00|||||||||2
1624313700000|2021-06-21 22:15:00|15987.9|15983.9|15981.7|15977.7|15987.9|15983.9|15981.7|15977.7|120
1624314000000|2021-06-21 22:20:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|55
1624314300000|2021-06-21 22:25:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|172
1624314600000|2021-06-21 22:30:00|15980.1|15976.1|15975.4|15971.4|15980.1|15976.1|15975.4|15971.4|58
1624314900000|2021-06-21 22:35:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|44
1624315200000|2021-06-21 22:40:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|77
1624315500000|2021-06-21 22:45:00|15975.4|15971.4|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|145
1624315800000|2021-06-21 22:50:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|30
1624316100000|2021-06-21 22:55:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|22
1624316400000|2021-06-21 23:00:00|||||||||9
1624316700000|2021-06-21 23:05:00|||||||||17
1624317000000|2021-06-21 23:10:00|||||||||70
1624317300000|2021-06-21 23:15:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|135
1624317600000|2021-06-21 23:20:00|||||||||44
1624317900000|2021-06-21 23:25:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|510
1624318200000|2021-06-21 23:30:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|124
1624318500000|2021-06-21 23:35:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|74
1624318800000|2021-06-21 23:40:00|15973.9|15969.9|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|94
1624319100000|2021-06-21 23:45:00|15973.9|15969.9|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|40
1624319400000|2021-06-21 23:50:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|115
1624319700000|2021-06-21 23:55:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|34
1624320000000|2021-06-22 00:00:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|109
1624320300000|2021-06-22 00:05:00|15972.3|15968.3|15978.6|15974.6|15981.7|15977.7|15972.3|15968.3|313
1624320600000|2021-06-22 00:10:00|15981.7|15977.7|15984.8|15980.8|15987.9|15983.9|15981.7|15977.7|285
1624320900000|2021-06-22 00:15:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|176
1624321200000|2021-06-22 00:20:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|245
1624321500000|2021-06-22 00:25:00|||||||||154
1624321800000|2021-06-22 00:30:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|510
1624322100000|2021-06-22 00:35:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|192
1624322400000|2021-06-22 00:40:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|106
1624322700000|2021-06-22 00:45:00|15997.3|15993.3|16006.7|16002.7|16006.7|16002.7|15997.3|15993.3|52
1624323000000|2021-06-22 00:50:00|16003.6|15999.6|16009.8|16005.8|16009.8|16005.8|16000.4|15996.4|296
1624323300000|2021-06-22 00:55:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|150
1624323600000|2021-06-22 01:00:00|||||||||76
1624323900000|2021-06-22 01:05:00|16003.6|15999.6|16006.7|16002.7|16006.7|16002.7|16000.4|15996.4|101
1624324200000|2021-06-22 01:10:00|16003.6|15999.6|16009.8|16005.8|16009.8|16005.8|16003.6|15999.6|57
1624324500000|2021-06-22 01:15:00|16008.3|16004.3|16012.9|16008.9|16012.9|16008.9|16008.3|16004.3|189
1624324800000|2021-06-22 01:20:00|16009.8|16005.8|16003.6|15999.6|16019.2|16015.2|16003.6|15999.6|903
1624325100000|2021-06-22 01:25:00|16000.4|15996.4|16009.8|16005.8|16009.8|16005.8|16000.4|15996.4|136
1624325400000|2021-06-22 01:30:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|156
1624325700000|2021-06-22 01:35:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|21
1624326000000|2021-06-22 01:40:00|||||||||3
1624326300000|2021-06-22 01:45:00|||||||||30
1624326600000|2021-06-22 01:50:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|86
1624326900000|2021-06-22 01:55:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|34
1624327200000|2021-06-22 02:00:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|184
1624327500000|2021-06-22 02:05:00|15998.9|15994.9|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|43
1624327800000|2021-06-22 02:10:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|47
1624328100000|2021-06-22 02:15:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|110
1624328400000|2021-06-22 02:20:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|71
1624328700000|2021-06-22 02:25:00|15991.1|15987.1|15987.9|15983.9|15994.2|15990.2|15987.9|15983.9|147
1624329000000|2021-06-22 02:30:00|15984.8|15980.8|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|80
1624329300000|2021-06-22 02:35:00|15991.1|15987.1|15984.8|15980.8|15991.1|15987.1|15983.3|15979.3|80
1624329600000|2021-06-22 02:40:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|14
1624329900000|2021-06-22 02:45:00|15978.6|15974.6|15969.2|15965.2|15978.6|15974.6|15966.1|15962.1|810
1624330200000|2021-06-22 02:50:00|15966.1|15962.1|15972.3|15968.3|15975.4|15971.4|15966.1|15962.1|104
1624330500000|2021-06-22 02:55:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|269
1624330800000|2021-06-22 03:00:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|125
1624331100000|2021-06-22 03:05:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|17
1624331400000|2021-06-22 03:10:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|42
1624331700000|2021-06-22 03:15:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|29
1624332000000|2021-06-22 03:20:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|82
1624332300000|2021-06-22 03:25:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|47
1624332600000|2021-06-22 03:30:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|40
1624332900000|2021-06-22 03:35:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|18
1624333200000|2021-06-22 03:40:00|15967.6|15963.6|15969.2|15965.2|15969.2|15965.2|15967.6|15963.6|79
1624333500000|2021-06-22 03:45:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|106
1624333800000|2021-06-22 03:50:00|||||||||6
1624334100000|2021-06-22 03:55:00|||||||||2
1624334400000|2021-06-22 04:00:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|118
1624334700000|2021-06-22 04:05:00|||||||||29
1624335000000|2021-06-22 04:10:00|||||||||3
1624335300000|2021-06-22 04:15:00|15975.4|15971.4|15972.3|15968.3|15978.6|15974.6|15972.3|15968.3|83
1624335600000|2021-06-22 04:20:00|||||||||5
1624335900000|2021-06-22 04:25:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|50
1624336200000|2021-06-22 04:30:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|198
1624336500000|2021-06-22 04:35:00|15969.2|15965.2|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|46
1624336800000|2021-06-22 04:40:00|||||||||81
1624337100000|2021-06-22 04:45:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|20
1624337400000|2021-06-22 04:50:00|15966.1|15962.1|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|143
1624337700000|2021-06-22 04:55:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|59
1624338000000|2021-06-22 05:00:00|15973.9|15969.9|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|72
1624338300000|2021-06-22 05:05:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|36
1624338600000|2021-06-22 05:10:00|15977|15973|15978.6|15974.6|15978.6|15974.6|15977|15973|54
1624338900000|2021-06-22 05:15:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|225
1624339200000|2021-06-22 05:20:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|18
1624339500000|2021-06-22 05:25:00|||||||||15
1624339800000|2021-06-22 05:30:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|50
1624340100000|2021-06-22 05:35:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|88
1624340400000|2021-06-22 05:40:00|||||||||2
1624340700000|2021-06-22 05:45:00|||||||||17
1624341000000|2021-06-22 05:50:00|15975.4|15971.4|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|215
1624341300000|2021-06-22 05:55:00|15966.1|15962.1|15959.8|15955.8|15969.2|15965.2|15959.8|15955.8|430
1624341600000|2021-06-22 06:00:00|15958.3|15954.3|15959.8|15955.8|15959.8|15955.8|15953.6|15949.6|693
1624341900000|2021-06-22 06:05:00|15962.9|15958.9|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|206
1624342200000|2021-06-22 06:10:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15962.9|15958.9|370
1624342500000|2021-06-22 06:15:00|15972.3|15968.3|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|180
1624342800000|2021-06-22 06:20:00|15978.6|15974.6|15984.8|15980.8|15987.9|15983.9|15978.6|15974.6|250
1624343100000|2021-06-22 06:25:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15984.8|15980.8|361
1624343400000|2021-06-22 06:30:00|15987.9|15983.9|15981.7|15977.7|15991.1|15987.1|15981.7|15977.7|495
1624343700000|2021-06-22 06:35:00|15978.6|15974.6|15987.9|15983.9|15987.9|15983.9|15978.6|15974.6|218
1624344000000|2021-06-22 06:40:00|15984.8|15980.8|15978.6|15974.6|15987.9|15983.9|15978.6|15974.6|174
1624344300000|2021-06-22 06:45:00|15975.4|15971.4|15984.8|15980.8|15987.9|15983.9|15975.4|15971.4|231
1624344600000|2021-06-22 06:50:00|15987.9|15983.9|15997.3|15993.3|15997.3|15993.3|15984.8|15980.8|581
1624344900000|2021-06-22 06:55:00|15998.9|15994.9|15984.8|15980.8|16000.4|15996.4|15984.8|15980.8|408
1624345200000|2021-06-22 07:00:00|15987.9|15983.9|15984.8|15980.8|15991.1|15987.1|15978.6|15974.6|1038
1624345500000|2021-06-22 07:05:00|15987.9|15983.9|15987.9|15983.9|15994.2|15990.2|15984.8|15980.8|505
1624345800000|2021-06-22 07:10:00|15991.1|15987.1|15978.6|15974.6|15994.2|15990.2|15978.6|15974.6|469
1624346100000|2021-06-22 07:15:00|15981.7|15977.7|15975.4|15971.4|15984.8|15980.8|15975.4|15971.4|506
1624346400000|2021-06-22 07:20:00|15977|15973|15969.2|15965.2|15978.6|15974.6|15969.2|15965.2|370
1624346700000|2021-06-22 07:25:00|15972.3|15968.3|15966.1|15962.1|15972.3|15968.3|15959.8|15955.8|306
1624347000000|2021-06-22 07:30:00|15962.9|15958.9|15969.2|15965.2|15969.2|15965.2|15956.7|15952.7|984
1624347300000|2021-06-22 07:35:00|15966.1|15962.1|15972.3|15968.3|15975.4|15971.4|15966.1|15962.1|294
1624347600000|2021-06-22 07:40:00|15975.4|15971.4|15966.1|15962.1|15975.4|15971.4|15966.1|15962.1|322
1624347900000|2021-06-22 07:45:00|15962.9|15958.9|15959.8|15955.8|15969.2|15965.2|15959.8|15955.8|511
1624348200000|2021-06-22 07:50:00|15956.7|15952.7|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|654
1624348500000|2021-06-22 07:55:00|15956.7|15952.7|15962.9|15958.9|15969.2|15965.2|15956.7|15952.7|442
1624348800000|2021-06-22 08:00:00|15959.8|15955.8|15966.1|15962.1|15969.2|15965.2|15959.8|15955.8|491
1624349100000|2021-06-22 08:05:00|15964.5|15960.5|15962.9|15958.9|15964.5|15960.5|15959.8|15955.8|244
1624349400000|2021-06-22 08:10:00|15959.8|15955.8|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|237
1624349700000|2021-06-22 08:15:00|15962.9|15958.9|15966.1|15962.1|15969.2|15965.2|15962.9|15958.9|262
1624350000000|2021-06-22 08:20:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15962.9|15958.9|66
1624350300000|2021-06-22 08:25:00|15969.2|15965.2|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|599
1624350600000|2021-06-22 08:30:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15962.9|15958.9|279
1624350900000|2021-06-22 08:35:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15962.9|15958.9|266
1624351200000|2021-06-22 08:40:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15962.9|15958.9|112
1624351500000|2021-06-22 08:45:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|285
1624351800000|2021-06-22 08:50:00|15975.4|15971.4|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|196
1624352100000|2021-06-22 08:55:00|15972.3|15968.3|15978.6|15974.6|15978.6|15974.6|15969.2|15965.2|166
1624352400000|2021-06-22 09:00:00|15975.4|15971.4|15981.7|15977.7|15981.7|15977.7|15975.4|15971.4|237
1624352700000|2021-06-22 09:05:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|207
1624353000000|2021-06-22 09:10:00|15972.3|15968.3|15978.6|15974.6|15978.6|15974.6|15972.3|15968.3|229
1624353300000|2021-06-22 09:15:00|15975.4|15971.4|15987.9|15983.9|15987.9|15983.9|15975.4|15971.4|271
1624353600000|2021-06-22 09:20:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15983.3|15979.3|225
1624353900000|2021-06-22 09:25:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|253
1624354200000|2021-06-22 09:30:00|15994.2|15990.2|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|498
1624354500000|2021-06-22 09:35:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|176
1624354800000|2021-06-22 09:40:00|16003.6|15999.6|16009.8|16005.8|16009.8|16005.8|16003.6|15999.6|173
1624355100000|2021-06-22 09:45:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|424
1624355400000|2021-06-22 09:50:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|259
1624355700000|2021-06-22 09:55:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|266
1624356000000|2021-06-22 10:00:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|196
1624356300000|2021-06-22 10:05:00|16012.9|16008.9|16012.9|16008.9|16019.2|16015.2|16009.8|16005.8|455
1624356600000|2021-06-22 10:10:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|163
1624356900000|2021-06-22 10:15:00|16016.1|16012.1|16022.3|16018.3|16025.4|16021.4|16012.9|16008.9|576
1624357200000|2021-06-22 10:20:00|16025.4|16021.4|16028.6|16024.6|16028.6|16024.6|16019.2|16015.2|673
1624357500000|2021-06-22 10:25:00|16025.4|16021.4|16028.6|16024.6|16028.6|16024.6|16025.4|16021.4|348
1624357800000|2021-06-22 10:30:00|16031.7|16027.7|16031.7|16027.7|16037.9|16033.9|16028.6|16024.6|507
1624358100000|2021-06-22 10:35:00|16034.8|16030.8|16031.7|16027.7|16034.8|16030.8|16028.6|16024.6|233
1624358400000|2021-06-22 10:40:00|16034.8|16030.8|16034.8|16030.8|16041.1|16037.1|16031.7|16027.7|640
1624358700000|2021-06-22 10:45:00|16031.7|16027.7|16034.8|16030.8|16034.8|16030.8|16031.7|16027.7|496
1624359000000|2021-06-22 10:50:00|16031.7|16027.7|16028.6|16024.6|16031.7|16027.7|16028.6|16024.6|492
1624359300000|2021-06-22 10:55:00|16025.4|16021.4|16022.3|16018.3|16028.6|16024.6|16022.3|16018.3|693
1624359600000|2021-06-22 11:00:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16016.1|16012.1|488
1624359900000|2021-06-22 11:05:00|16019.2|16015.2|16009.8|16005.8|16019.2|16015.2|16009.8|16005.8|297
1624360200000|2021-06-22 11:10:00|16006.7|16002.7|16003.6|15999.6|16009.8|16005.8|16003.6|15999.6|459
1624360500000|2021-06-22 11:15:00|16000.4|15996.4|16003.6|15999.6|16006.7|16002.7|16000.4|15996.4|386
1624360800000|2021-06-22 11:20:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16000.4|15996.4|210
1624361100000|2021-06-22 11:25:00|16000.4|15996.4|15997.3|15993.3|16003.6|15999.6|15997.3|15993.3|311
1624361400000|2021-06-22 11:30:00|15994.2|15990.2|15991.1|15987.1|15997.3|15993.3|15991.1|15987.1|471
1624361700000|2021-06-22 11:35:00|15994.2|15990.2|15994.2|15990.2|16000.4|15996.4|15994.2|15990.2|598
1624362000000|2021-06-22 11:40:00|15997.3|15993.3|15978.6|15974.6|15997.3|15993.3|15978.6|15974.6|1021
1624362300000|2021-06-22 11:45:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|292
1624362600000|2021-06-22 11:50:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|340
1624362900000|2021-06-22 11:55:00|15978.6|15974.6|15987.9|15983.9|15987.9|15983.9|15978.6|15974.6|694
1624363200000|2021-06-22 12:00:00|15991.1|15987.1|15981.7|15977.7|15991.1|15987.1|15981.7|15977.7|528
1624363500000|2021-06-22 12:05:00|15983.3|15979.3|15978.6|15974.6|15991.1|15987.1|15975.4|15971.4|1181
1624363800000|2021-06-22 12:10:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|1253
1624364100000|2021-06-22 12:15:00|15969.2|15965.2|15959.8|15955.8|15972.3|15968.3|15959.8|15955.8|920
1624364400000|2021-06-22 12:20:00|15962.9|15958.9|15975.4|15971.4|15981.7|15977.7|15959.8|15955.8|1434
1624364700000|2021-06-22 12:25:00|15972.3|15968.3|15959.8|15955.8|15972.3|15968.3|15953.6|15949.6|1565
1624365000000|2021-06-22 12:30:00|15962.9|15958.9|15959.8|15955.8|15975.4|15971.4|15956.7|15952.7|1272
1624365300000|2021-06-22 12:35:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15953.6|15949.6|1276
1624365600000|2021-06-22 12:40:00|15959.8|15955.8|15947.3|15943.3|15959.8|15955.8|15947.3|15943.3|1606
1624365900000|2021-06-22 12:45:00|15950.4|15946.4|15947.3|15943.3|15953.6|15949.6|15947.3|15943.3|2170
1624366200000|2021-06-22 12:50:00|15950.4|15946.4|15944.2|15940.2|15950.4|15946.4|15944.2|15940.2|890
1624366500000|2021-06-22 12:55:00|15947.3|15943.3|15944.2|15940.2|15950.4|15946.4|15944.2|15940.2|904
1624366800000|2021-06-22 13:00:00|15941.1|15937.1|15934.8|15930.8|15944.2|15940.2|15934.8|15930.8|1685
1624367100000|2021-06-22 13:05:00|15931.7|15927.7|15937.9|15933.9|15941.1|15937.1|15931.7|15927.7|1910
1624367400000|2021-06-22 13:10:00|15934.8|15930.8|15944.2|15940.2|15944.2|15940.2|15934.8|15930.8|1553
1624367700000|2021-06-22 13:15:00|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15944.2|15940.2|1796
1624368000000|2021-06-22 13:20:00|15947.3|15943.3|15937.9|15933.9|15950.4|15946.4|15937.9|15933.9|1492
1624368300000|2021-06-22 13:25:00|15941.1|15937.1|15931.7|15927.7|15941.1|15937.1|15928.6|15924.6|1977
1624368600000|2021-06-22 13:30:00|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15928.6|15924.6|1767
1624368900000|2021-06-22 13:35:00|15931.7|15927.7|15941.1|15937.1|15941.1|15937.1|15928.6|15924.6|1466
1624369200000|2021-06-22 13:40:00|15937.9|15933.9|15947.3|15943.3|15950.4|15946.4|15937.9|15933.9|2343
1624369500000|2021-06-22 13:45:00|15944.2|15940.2|15966.1|15962.1|15966.1|15962.1|15944.2|15940.2|1874
1624369800000|2021-06-22 13:50:00|15969.2|15965.2|15962.9|15958.9|15969.2|15965.2|15956.7|15952.7|1813
1624370100000|2021-06-22 13:55:00|15959.8|15955.8|15953.6|15949.6|15959.8|15955.8|15950.4|15946.4|927
1624370400000|2021-06-22 14:00:00|15950.4|15946.4|15972.3|15968.3|15972.3|15968.3|15950.4|15946.4|1438
1624370700000|2021-06-22 14:05:00|15975.4|15971.4|15962.9|15958.9|15981.7|15977.7|15962.9|15958.9|1458
1624371000000|2021-06-22 14:10:00|15966.1|15962.1|15966.1|15962.1|15969.2|15965.2|15959.8|15955.8|656
1624371300000|2021-06-22 14:15:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15953.6|15949.6|963
1624371600000|2021-06-22 14:20:00|15966.1|15962.1|15972.3|15968.3|15975.4|15971.4|15966.1|15962.1|775
1624371900000|2021-06-22 14:25:00|15969.2|15965.2|15975.4|15971.4|15975.4|15971.4|15969.2|15965.2|322
1624372200000|2021-06-22 14:30:00|15972.3|15968.3|15978.6|15974.6|15987.9|15983.9|15972.3|15968.3|1399
1624372500000|2021-06-22 14:35:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|1328
1624372800000|2021-06-22 14:40:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15975.4|15971.4|951
1624373100000|2021-06-22 14:45:00|15981.7|15977.7|15981.7|15977.7|15987.9|15983.9|15981.7|15977.7|496
1624373400000|2021-06-22 14:50:00|15984.8|15980.8|15978.6|15974.6|15984.8|15980.8|15975.4|15971.4|703
1624373700000|2021-06-22 14:55:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15975.4|15971.4|896
1624374000000|2021-06-22 15:00:00|15984.8|15980.8|15991.1|15987.1|16000.4|15996.4|15984.8|15980.8|1981
1624374300000|2021-06-22 15:05:00|15987.9|15983.9|15994.2|15990.2|15994.2|15990.2|15987.9|15983.9|600
1624374600000|2021-06-22 15:10:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|893
1624374900000|2021-06-22 15:15:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15981.7|15977.7|1014
1624375200000|2021-06-22 15:20:00|15991.1|15987.1|15981.7|15977.7|15997.3|15993.3|15981.7|15977.7|1135
1624375500000|2021-06-22 15:25:00|15984.8|15980.8|15981.7|15977.7|15987.9|15983.9|15981.7|15977.7|1044
1624375800000|2021-06-22 15:30:00|15984.8|15980.8|15978.6|15974.6|15984.8|15980.8|15975.4|15971.4|936
1624376100000|2021-06-22 15:35:00|15980.1|15976.1|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|788
1624376400000|2021-06-22 15:40:00|15978.6|15974.6|15984.8|15980.8|15984.8|15980.8|15978.6|15974.6|1888
1624376700000|2021-06-22 15:45:00|15983.3|15979.3|15984.8|15980.8|15987.9|15983.9|15981.7|15977.7|386
1624377000000|2021-06-22 15:50:00|15987.9|15983.9|15994.2|15990.2|15994.2|15990.2|15984.8|15980.8|318
1624377300000|2021-06-22 15:55:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|686
1624377600000|2021-06-22 16:00:00|15991.1|15987.1|15991.1|15987.1|15997.3|15993.3|15991.1|15987.1|798
1624377900000|2021-06-22 16:05:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15987.9|15983.9|586
1624378200000|2021-06-22 16:10:00|15987.9|15983.9|15991.1|15987.1|15994.2|15990.2|15987.9|15983.9|538
1624378500000|2021-06-22 16:15:00|15987.9|15983.9|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|280
1624378800000|2021-06-22 16:20:00|15986.4|15982.4|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|1098
1624379100000|2021-06-22 16:25:00|15981.7|15977.7|15987.9|15983.9|15991.1|15987.1|15981.7|15977.7|890
1624379400000|2021-06-22 16:30:00|15991.1|15987.1|16000.4|15996.4|16000.4|15996.4|15991.1|15987.1|763
1624379700000|2021-06-22 16:35:00|16003.6|15999.6|15997.3|15993.3|16003.6|15999.6|15997.3|15993.3|779
1624380000000|2021-06-22 16:40:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|260
1624380300000|2021-06-22 16:45:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|786
1624380600000|2021-06-22 16:50:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15994.2|15990.2|859
1624380900000|2021-06-22 16:55:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|633
1624381200000|2021-06-22 17:00:00|15995.8|15991.8|15997.3|15993.3|15997.3|15993.3|15987.9|15983.9|868
1624381500000|2021-06-22 17:05:00|15994.2|15990.2|15991.1|15987.1|15997.3|15993.3|15991.1|15987.1|590
1624381800000|2021-06-22 17:10:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|346
1624382100000|2021-06-22 17:15:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|213
1624382400000|2021-06-22 17:20:00|15994.2|15990.2|16000.4|15996.4|16000.4|15996.4|15994.2|15990.2|836
1624382700000|2021-06-22 17:25:00|16003.6|15999.6|15997.3|15993.3|16006.7|16002.7|15994.2|15990.2|913
1624383000000|2021-06-22 17:30:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|1403
1624383300000|2021-06-22 17:35:00|15991.1|15987.1|15987.9|15983.9|15994.2|15990.2|15984.8|15980.8|510
1624383600000|2021-06-22 17:40:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|500
1624383900000|2021-06-22 17:45:00|15984.8|15980.8|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|683
1624384200000|2021-06-22 17:50:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|391
1624384500000|2021-06-22 17:55:00|15987.9|15983.9|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|756
1624384800000|2021-06-22 18:00:00|15984.8|15980.8|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|509
1624385100000|2021-06-22 18:05:00|15991.1|15987.1|15984.8|15980.8|15991.1|15987.1|15984.8|15980.8|902
1624385400000|2021-06-22 18:10:00|15987.9|15983.9|15991.1|15987.1|15994.2|15990.2|15984.8|15980.8|935
1624385700000|2021-06-22 18:15:00|15987.9|15983.9|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|649
1624386000000|2021-06-22 18:20:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|626
1624386300000|2021-06-22 18:25:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|338
1624386600000|2021-06-22 18:30:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15981.7|15977.7|577
1624386900000|2021-06-22 18:35:00|15984.8|15980.8|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|627
1624387200000|2021-06-22 18:40:00|15994.2|15990.2|15986.4|15982.4|15994.2|15990.2|15984.8|15980.8|1040
1624387500000|2021-06-22 18:45:00|15984.8|15980.8|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|365
1624387800000|2021-06-22 18:50:00|15984.8|15980.8|15991.1|15987.1|15991.1|15987.1|15984.8|15980.8|197
1624388100000|2021-06-22 18:55:00|15994.2|15990.2|15997.3|15993.3|16003.6|15999.6|15994.2|15990.2|2312
1624388400000|2021-06-22 19:00:00|15998.9|15994.9|16000.4|15996.4|16003.6|15999.6|15994.2|15990.2|1597
1624388700000|2021-06-22 19:05:00|16003.6|15999.6|16006.7|16002.7|16006.7|16002.7|15997.3|15993.3|556
1624389000000|2021-06-22 19:10:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|336
1624389300000|2021-06-22 19:15:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|467
1624389600000|2021-06-22 19:20:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|773
1624389900000|2021-06-22 19:25:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|421
1624390200000|2021-06-22 19:30:00|15991.1|15987.1|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|490
1624390500000|2021-06-22 19:35:00|15997.3|15993.3|16003.6|15999.6|16006.7|16002.7|15994.2|15990.2|840
1624390800000|2021-06-22 19:40:00|16006.7|16002.7|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|1024
1624391100000|2021-06-22 19:45:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|533
1624391400000|2021-06-22 19:50:00|16006.7|16002.7|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|961
1624391700000|2021-06-22 19:55:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|1144
1624392000000|2021-06-22 20:00:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16000.4|15996.4|1487
1624392300000|2021-06-22 20:05:00|16008.3|16004.3|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|307
1624392600000|2021-06-22 20:10:00|16006.7|16002.7|16012.9|16008.9|16012.9|16008.9|16006.7|16002.7|219
1624392900000|2021-06-22 20:15:00|16016.1|16012.1|16022.3|16018.3|16022.3|16018.3|16016.1|16012.1|601
1624393200000|2021-06-22 20:20:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16012.9|16008.9|732
1624393500000|2021-06-22 20:25:00|16020.8|16016.8|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|935
1624393800000|2021-06-22 20:30:00|16019.2|16015.2|16009.8|16005.8|16019.2|16015.2|16009.8|16005.8|419
1624394100000|2021-06-22 20:35:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|389
1624394400000|2021-06-22 20:40:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|453
1624394700000|2021-06-22 20:45:00|16012.9|16008.9|16019.2|16015.2|16019.2|16015.2|16012.9|16008.9|665
1624395000000|2021-06-22 20:50:00|16020.8|16016.8|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|248
1624395300000|2021-06-22 20:55:00|16020.8|16016.8|16019.2|16015.2|16022.3|16018.3|16017.6|16013.6|413
1624399200000|2021-06-22 22:00:00|16016.1|16012.1|16022.3|16018.3|16022.3|16018.3|16016.1|16012.1|107
1624399500000|2021-06-22 22:05:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|142
1624399800000|2021-06-22 22:10:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|74
1624400100000|2021-06-22 22:15:00|||||||||5
1624400400000|2021-06-22 22:20:00|||||||||18
1624400700000|2021-06-22 22:25:00|||||||||8
1624401000000|2021-06-22 22:30:00|||||||||17
1624401300000|2021-06-22 22:35:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|73
1624401600000|2021-06-22 22:40:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|41
1624401900000|2021-06-22 22:45:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|49
1624402200000|2021-06-22 22:50:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|89
1624402500000|2021-06-22 22:55:00|||||||||16
1624402800000|2021-06-22 23:00:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|57
1624403100000|2021-06-22 23:05:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|34
1624403400000|2021-06-22 23:10:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|21
1624403700000|2021-06-22 23:15:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|56
1624404000000|2021-06-22 23:20:00|||||||||17
1624404600000|2021-06-22 23:30:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|71
1624404900000|2021-06-22 23:35:00|16016.1|16012.1|16022.3|16018.3|16022.3|16018.3|16016.1|16012.1|118
1624405200000|2021-06-22 23:40:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|155
1624405500000|2021-06-22 23:45:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|41
1624405800000|2021-06-22 23:50:00|||||||||34
1624406100000|2021-06-22 23:55:00|||||||||5
1624406400000|2021-06-23 00:00:00|||||||||21
1624406700000|2021-06-23 00:05:00|||||||||11
1624407000000|2021-06-23 00:10:00|16011.4|16007.4|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|52
1624407300000|2021-06-23 00:15:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|20
1624407600000|2021-06-23 00:20:00|||||||||41
1624407900000|2021-06-23 00:25:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|114
1624408200000|2021-06-23 00:30:00|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|53
1624408500000|2021-06-23 00:35:00|16022.3|16018.3|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|149
1624408800000|2021-06-23 00:40:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|147
1624409100000|2021-06-23 00:45:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|163
1624409400000|2021-06-23 00:50:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|88
1624409700000|2021-06-23 00:55:00|||||||||43
1624410000000|2021-06-23 01:00:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|58
1624410300000|2021-06-23 01:05:00|16012.9|16008.9|16019.2|16015.2|16019.2|16015.2|16012.9|16008.9|180
1624410600000|2021-06-23 01:10:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|183
1624410900000|2021-06-23 01:15:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|155
1624411200000|2021-06-23 01:20:00|||||||||6
1624411500000|2021-06-23 01:25:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|125
1624411800000|2021-06-23 01:30:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|24
1624412100000|2021-06-23 01:35:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|20
1624412400000|2021-06-23 01:40:00|16011.4|16007.4|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|27
1624412700000|2021-06-23 01:45:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|29
1624413000000|2021-06-23 01:50:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|56
1624413300000|2021-06-23 01:55:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|75
1624413600000|2021-06-23 02:00:00|16012.9|16008.9|16022.3|16018.3|16022.3|16018.3|16012.9|16008.9|239
1624413900000|2021-06-23 02:05:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|48
1624414200000|2021-06-23 02:10:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|110
1624414500000|2021-06-23 02:15:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|70
1624414800000|2021-06-23 02:20:00|||||||||27
1624415100000|2021-06-23 02:25:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|196
1624415400000|2021-06-23 02:30:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|78
1624415700000|2021-06-23 02:35:00|||||||||70
1624416000000|2021-06-23 02:40:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|101
1624416300000|2021-06-23 02:45:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|51
1624416600000|2021-06-23 02:50:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|187
1624417200000|2021-06-23 03:00:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16
1624417500000|2021-06-23 03:05:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|23
1624417800000|2021-06-23 03:10:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|28
1624418100000|2021-06-23 03:15:00|||||||||22
1624418400000|2021-06-23 03:20:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|56
1624418700000|2021-06-23 03:25:00|||||||||7
1624419000000|2021-06-23 03:30:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|90
1624419300000|2021-06-23 03:35:00|||||||||36
1624419600000|2021-06-23 03:40:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|67
1624419900000|2021-06-23 03:45:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|40
1624420200000|2021-06-23 03:50:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|23
1624420500000|2021-06-23 03:55:00|||||||||74
1624420800000|2021-06-23 04:00:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|13
1624421100000|2021-06-23 04:05:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|202
1624421400000|2021-06-23 04:10:00|||||||||36
1624421700000|2021-06-23 04:15:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|119
1624422000000|2021-06-23 04:20:00|||||||||153
1624422300000|2021-06-23 04:25:00|||||||||36
1624422600000|2021-06-23 04:30:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|72
1624422900000|2021-06-23 04:35:00|16011.4|16007.4|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|20
1624423200000|2021-06-23 04:40:00|||||||||28
1624423500000|2021-06-23 04:45:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|79
1624423800000|2021-06-23 04:50:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|30
1624424100000|2021-06-23 04:55:00|||||||||14
1624424400000|2021-06-23 05:00:00|||||||||10
1624424700000|2021-06-23 05:05:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|19
1624425000000|2021-06-23 05:10:00|16003.6|15999.6|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|84
1624425300000|2021-06-23 05:15:00|||||||||18
1624425600000|2021-06-23 05:20:00|||||||||32
1624425900000|2021-06-23 05:25:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|45
1624426200000|2021-06-23 05:30:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|47
1624426500000|2021-06-23 05:35:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|46
1624426800000|2021-06-23 05:40:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|107
1624427100000|2021-06-23 05:45:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|65
1624427400000|2021-06-23 05:50:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|65
1624427700000|2021-06-23 05:55:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|38
1624428000000|2021-06-23 06:00:00|16008.3|16004.3|16000.4|15996.4|16008.3|16004.3|15997.3|15993.3|124
1624428300000|2021-06-23 06:05:00|15997.3|15993.3|15994.2|15990.2|16000.4|15996.4|15994.2|15990.2|274
1624428600000|2021-06-23 06:10:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|113
1624428900000|2021-06-23 06:15:00|15997.3|15993.3|15987.9|15983.9|15997.3|15993.3|15981.7|15977.7|471
1624429200000|2021-06-23 06:20:00|15991.1|15987.1|15984.8|15980.8|15991.1|15987.1|15981.7|15977.7|409
1624429500000|2021-06-23 06:25:00|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|287
1624429800000|2021-06-23 06:30:00|15981.7|15977.7|15978.6|15974.6|15984.8|15980.8|15975.4|15971.4|356
1624430100000|2021-06-23 06:35:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|150
1624430400000|2021-06-23 06:40:00|15978.6|15974.6|15978.6|15974.6|15980.1|15976.1|15975.4|15971.4|309
1624430700000|2021-06-23 06:45:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|157
1624431000000|2021-06-23 06:50:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|226
1624431300000|2021-06-23 06:55:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|600
1624431600000|2021-06-23 07:00:00|15972.3|15968.3|15978.6|15974.6|15978.6|15974.6|15969.2|15965.2|458
1624431900000|2021-06-23 07:05:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|245
1624432200000|2021-06-23 07:10:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|165
1624432500000|2021-06-23 07:15:00|15984.8|15980.8|15975.4|15971.4|15984.8|15980.8|15975.4|15971.4|270
1624432800000|2021-06-23 07:20:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|79
1624433100000|2021-06-23 07:25:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15975.4|15971.4|179
1624433400000|2021-06-23 07:30:00|15969.2|15965.2|15975.4|15971.4|15975.4|15971.4|15969.2|15965.2|506
1624433700000|2021-06-23 07:35:00|15978.6|15974.6|15984.8|15980.8|15984.8|15980.8|15978.6|15974.6|250
1624434000000|2021-06-23 07:40:00|15986.4|15982.4|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|252
1624434300000|2021-06-23 07:45:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15981.7|15977.7|170
1624434600000|2021-06-23 07:50:00|15987.9|15983.9|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|107
1624434900000|2021-06-23 07:55:00|15984.8|15980.8|15981.7|15977.7|15987.9|15983.9|15981.7|15977.7|429
1624435200000|2021-06-23 08:00:00|15984.8|15980.8|15994.2|15990.2|15994.2|15990.2|15984.8|15980.8|220
1624435500000|2021-06-23 08:05:00|15991.1|15987.1|15997.3|15993.3|15997.3|15993.3|15991.1|15987.1|346
1624435800000|2021-06-23 08:10:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|241
1624436100000|2021-06-23 08:15:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|255
1624436400000|2021-06-23 08:20:00|15995.8|15991.8|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|176
1624436700000|2021-06-23 08:25:00|15997.3|15993.3|15994.2|15990.2|16000.4|15996.4|15994.2|15990.2|121
1624437000000|2021-06-23 08:30:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|586
1624437300000|2021-06-23 08:35:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|157
1624437600000|2021-06-23 08:40:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|26
1624437900000|2021-06-23 08:45:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15989.5|15985.5|449
1624438200000|2021-06-23 08:50:00|15987.9|15983.9|15991.1|15987.1|15994.2|15990.2|15987.9|15983.9|159
1624438500000|2021-06-23 08:55:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15983.3|15979.3|473
1624438800000|2021-06-23 09:00:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|479
1624439100000|2021-06-23 09:05:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|260
1624439400000|2021-06-23 09:10:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|49
1624439700000|2021-06-23 09:15:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|75
1624440000000|2021-06-23 09:20:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|36
1624440300000|2021-06-23 09:25:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|218
1624440600000|2021-06-23 09:30:00|15997.3|15993.3|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|333
1624440900000|2021-06-23 09:35:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|15997.3|15993.3|150
1624441200000|2021-06-23 09:40:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|78
1624441500000|2021-06-23 09:45:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|124
1624441800000|2021-06-23 09:50:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|156
1624442100000|2021-06-23 09:55:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|103
1624442400000|2021-06-23 10:00:00|15998.9|15994.9|16003.6|15999.6|16003.6|15999.6|15997.3|15993.3|319
1624442700000|2021-06-23 10:05:00|16006.7|16002.7|15997.3|15993.3|16006.7|16002.7|15997.3|15993.3|167
1624443000000|2021-06-23 10:10:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|87
1624443300000|2021-06-23 10:15:00|16003.6|15999.6|15994.2|15990.2|16003.6|15999.6|15994.2|15990.2|210
1624443600000|2021-06-23 10:20:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|257
1624443900000|2021-06-23 10:25:00|15995.8|15991.8|16000.4|15996.4|16000.4|15996.4|15995.8|15991.8|134
1624444200000|2021-06-23 10:30:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|294
1624444500000|2021-06-23 10:35:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|195
1624444800000|2021-06-23 10:40:00|15987.9|15983.9|15987.9|15983.9|15994.2|15990.2|15987.9|15983.9|292
1624445100000|2021-06-23 10:45:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|512
1624445400000|2021-06-23 10:50:00|15981.7|15977.7|15991.1|15987.1|15991.1|15987.1|15981.7|15977.7|156
1624445700000|2021-06-23 10:55:00|15987.9|15983.9|15984.8|15980.8|15991.1|15987.1|15984.8|15980.8|346
1624446000000|2021-06-23 11:00:00|15987.9|15983.9|15991.1|15987.1|15994.2|15990.2|15984.8|15980.8|254
1624446300000|2021-06-23 11:05:00|15994.2|15990.2|15991.1|15987.1|15997.3|15993.3|15991.1|15987.1|199
1624446600000|2021-06-23 11:10:00|15994.2|15990.2|15997.3|15993.3|16000.4|15996.4|15991.1|15987.1|368
1624446900000|2021-06-23 11:15:00|16000.4|15996.4|16006.7|16002.7|16009.8|16005.8|16000.4|15996.4|739
1624447200000|2021-06-23 11:20:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16000.4|15996.4|382
1624447500000|2021-06-23 11:25:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|276
1624447800000|2021-06-23 11:30:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|318
1624448100000|2021-06-23 11:35:00|16000.4|15996.4|16003.6|15999.6|16009.8|16005.8|16000.4|15996.4|660
1624448400000|2021-06-23 11:40:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|245
1624448700000|2021-06-23 11:45:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|262
1624449000000|2021-06-23 11:50:00|16012.9|16008.9|16006.7|16002.7|16012.9|16008.9|16006.7|16002.7|392
1624449300000|2021-06-23 11:55:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|235
1624449600000|2021-06-23 12:00:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|805
1624449900000|2021-06-23 12:05:00|16016.1|16012.1|16009.8|16005.8|16016.1|16012.1|16009.8|16005.8|276
1624450200000|2021-06-23 12:10:00|16012.9|16008.9|16009.8|16005.8|16016.1|16012.1|16009.8|16005.8|572
1624450500000|2021-06-23 12:15:00|16012.9|16008.9|16009.8|16005.8|16016.1|16012.1|16009.8|16005.8|706
1624450800000|2021-06-23 12:20:00|16006.7|16002.7|15994.2|15990.2|16012.9|16008.9|15994.2|15990.2|940
1624451100000|2021-06-23 12:25:00|15997.3|15993.3|15994.2|15990.2|16000.4|15996.4|15994.2|15990.2|543
1624451400000|2021-06-23 12:30:00|15997.3|15993.3|15980.1|15976.1|15997.3|15993.3|15978.6|15974.6|1518
1624451700000|2021-06-23 12:35:00|15981.7|15977.7|15994.2|15990.2|15994.2|15990.2|15978.6|15974.6|2104
1624452000000|2021-06-23 12:40:00|15995.8|15991.8|15997.3|15993.3|16000.4|15996.4|15991.1|15987.1|995
1624452300000|2021-06-23 12:45:00|15994.2|15990.2|15987.9|15983.9|15997.3|15993.3|15984.8|15980.8|1083
1624452600000|2021-06-23 12:50:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15981.7|15977.7|867
1624452900000|2021-06-23 12:55:00|15984.8|15980.8|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|615
1624453200000|2021-06-23 13:00:00|15991.1|15987.1|15978.6|15974.6|15991.1|15987.1|15978.6|15974.6|958
1624453500000|2021-06-23 13:05:00|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15978.6|15974.6|692
1624453800000|2021-06-23 13:10:00|15981.7|15977.7|15972.3|15968.3|15984.8|15980.8|15972.3|15968.3|701
1624454100000|2021-06-23 13:15:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15962.9|15958.9|1924
1624454400000|2021-06-23 13:20:00|15969.2|15965.2|15984.8|15980.8|15984.8|15980.8|15969.2|15965.2|1069
1624454700000|2021-06-23 13:25:00|15987.9|15983.9|15978.6|15974.6|15987.9|15983.9|15975.4|15971.4|1190
1624455000000|2021-06-23 13:30:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15962.9|15958.9|2347
1624455300000|2021-06-23 13:35:00|15970.8|15966.8|15959.8|15955.8|15972.3|15968.3|15959.8|15955.8|1488
1624455600000|2021-06-23 13:40:00|15956.7|15952.7|15962.9|15958.9|15966.1|15962.1|15956.7|15952.7|1195
1624455900000|2021-06-23 13:45:00|15966.1|15962.1|15969.2|15965.2|15975.4|15971.4|15962.9|15958.9|1513
1624456200000|2021-06-23 13:50:00|15966.1|15962.1|15975.4|15971.4|15975.4|15971.4|15962.9|15958.9|1061
1624456500000|2021-06-23 13:55:00|15972.3|15968.3|15987.9|15983.9|15987.9|15983.9|15972.3|15968.3|1981
1624456800000|2021-06-23 14:00:00|15991.1|15987.1|15987.9|15983.9|15994.2|15990.2|15984.8|15980.8|1266
1624457100000|2021-06-23 14:05:00|15991.1|15987.1|15987.9|15983.9|15994.2|15990.2|15984.8|15980.8|1031
1624457400000|2021-06-23 14:10:00|15984.8|15980.8|15991.1|15987.1|15991.1|15987.1|15984.8|15980.8|1047
1624457700000|2021-06-23 14:15:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|441
1624458000000|2021-06-23 14:20:00|15987.9|15983.9|15987.9|15983.9|16000.4|15996.4|15987.9|15983.9|1659
1624458300000|2021-06-23 14:25:00|15991.1|15987.1|15983.3|15979.3|15991.1|15987.1|15978.6|15974.6|1188
1624458600000|2021-06-23 14:30:00|15981.7|15977.7|15987.9|15983.9|15987.9|15983.9|15981.7|15977.7|1423
1624458900000|2021-06-23 14:35:00|15991.1|15987.1|15997.3|15993.3|15997.3|15993.3|15991.1|15987.1|1352
1624459200000|2021-06-23 14:40:00|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|15997.3|15993.3|1210
1624459500000|2021-06-23 14:45:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|1251
1624459800000|2021-06-23 14:50:00|16000.4|15996.4|15994.2|15990.2|16000.4|15996.4|15991.1|15987.1|1172
1624460100000|2021-06-23 14:55:00|15992.6|15988.6|15984.8|15980.8|15994.2|15990.2|15981.7|15977.7|1591
1624460400000|2021-06-23 15:00:00|15981.7|15977.7|15975.4|15971.4|15984.8|15980.8|15975.4|15971.4|992
1624460700000|2021-06-23 15:05:00|15972.3|15968.3|15966.1|15962.1|15972.3|15968.3|15966.1|15962.1|942
1624461000000|2021-06-23 15:10:00|15962.9|15958.9|15966.1|15962.1|15966.1|15962.1|15959.8|15955.8|1566
1624461300000|2021-06-23 15:15:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|692
1624461600000|2021-06-23 15:20:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15953.6|15949.6|1094
1624461900000|2021-06-23 15:25:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15956.7|15952.7|707
1624462200000|2021-06-23 15:30:00|15959.8|15955.8|15966.1|15962.1|15966.1|15962.1|15959.8|15955.8|888
1624462500000|2021-06-23 15:35:00|15964.5|15960.5|15962.9|15958.9|15966.1|15962.1|15959.8|15955.8|642
1624462800000|2021-06-23 15:40:00|15966.1|15962.1|15966.1|15962.1|15969.2|15965.2|15962.9|15958.9|634
1624463100000|2021-06-23 15:45:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15966.1|15962.1|489
1624463400000|2021-06-23 15:50:00|15969.2|15965.2|15966.1|15962.1|15972.3|15968.3|15962.9|15958.9|611
1624463700000|2021-06-23 15:55:00|15962.9|15958.9|15966.1|15962.1|15969.2|15965.2|15962.9|15958.9|1054
1624464000000|2021-06-23 16:00:00|15969.2|15965.2|15962.9|15958.9|15969.2|15965.2|15962.9|15958.9|978
1624464300000|2021-06-23 16:05:00|15959.8|15955.8|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|1148
1624464600000|2021-06-23 16:10:00|15956.7|15952.7|15962.9|15958.9|15962.9|15958.9|15956.7|15952.7|516
1624464900000|2021-06-23 16:15:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|75
1624465200000|2021-06-23 16:20:00|15962.9|15958.9|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|266
1624465500000|2021-06-23 16:25:00|15962.9|15958.9|15956.7|15952.7|15962.9|15958.9|15953.6|15949.6|508
1624465800000|2021-06-23 16:30:00|15953.6|15949.6|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|638
1624466100000|2021-06-23 16:35:00|15950.4|15946.4|15956.7|15952.7|15959.8|15955.8|15950.4|15946.4|797
1624466400000|2021-06-23 16:40:00|15953.6|15949.6|15959.8|15955.8|15959.8|15955.8|15953.6|15949.6|490
1624466700000|2021-06-23 16:45:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|1386
1624467000000|2021-06-23 16:50:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|506
1624467300000|2021-06-23 16:55:00|15962.9|15958.9|15956.7|15952.7|15962.9|15958.9|15956.7|15952.7|350
1624467600000|2021-06-23 17:00:00|15959.8|15955.8|15966.1|15962.1|15966.1|15962.1|15956.7|15952.7|704
1624467900000|2021-06-23 17:05:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|483
1624468200000|2021-06-23 17:10:00|15956.7|15952.7|15953.6|15949.6|15956.7|15952.7|15947.3|15943.3|1078
1624468500000|2021-06-23 17:15:00|15956.7|15952.7|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|363
1624468800000|2021-06-23 17:20:00|15962.9|15958.9|15972.3|15968.3|15975.4|15971.4|15962.9|15958.9|1594
1624469100000|2021-06-23 17:25:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|254
1624469400000|2021-06-23 17:30:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|510
1624469700000|2021-06-23 17:35:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|345
1624470000000|2021-06-23 17:40:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|296
1624470300000|2021-06-23 17:45:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|635
1624470600000|2021-06-23 17:50:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15972.3|15968.3|883
1624470900000|2021-06-23 17:55:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|761
1624471200000|2021-06-23 18:00:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|128
1624471500000|2021-06-23 18:05:00|15981.7|15977.7|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|181
1624471800000|2021-06-23 18:10:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|665
1624472100000|2021-06-23 18:15:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|282
1624472400000|2021-06-23 18:20:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|313
1624472700000|2021-06-23 18:25:00|15984.8|15980.8|15978.6|15974.6|15984.8|15980.8|15978.6|15974.6|286
1624473000000|2021-06-23 18:30:00|15981.7|15977.7|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|455
1624473300000|2021-06-23 18:35:00|15981.7|15977.7|15975.4|15971.4|15981.7|15977.7|15972.3|15968.3|1221
1624473600000|2021-06-23 18:40:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|274
1624473900000|2021-06-23 18:45:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|145
1624474200000|2021-06-23 18:50:00|15973.9|15969.9|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|1061
1624474500000|2021-06-23 18:55:00|15972.3|15968.3|15978.6|15974.6|15978.6|15974.6|15972.3|15968.3|885
1624474800000|2021-06-23 19:00:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|606
1624475100000|2021-06-23 19:05:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|143
1624475400000|2021-06-23 19:10:00|15969.2|15965.2|15959.8|15955.8|15969.2|15965.2|15959.8|15955.8|704
1624475700000|2021-06-23 19:15:00|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|163
1624476000000|2021-06-23 19:20:00|15966.1|15962.1|15972.3|15968.3|15972.3|15968.3|15966.1|15962.1|671
1624476300000|2021-06-23 19:25:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|655
1624476600000|2021-06-23 19:30:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|196
1624476900000|2021-06-23 19:35:00|||||||||13
1624477200000|2021-06-23 19:40:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|302
1624477500000|2021-06-23 19:45:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|732
1624477800000|2021-06-23 19:50:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|465
1624478100000|2021-06-23 19:55:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|1020
1624478400000|2021-06-23 20:00:00|15972.3|15968.3|15975.4|15971.4|15981.7|15977.7|15972.3|15968.3|1165
1624478700000|2021-06-23 20:05:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|607
1624479000000|2021-06-23 20:10:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|490
1624479300000|2021-06-23 20:15:00|15973.9|15969.9|15978.6|15974.6|15978.6|15974.6|15972.3|15968.3|424
1624479600000|2021-06-23 20:20:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15972.3|15968.3|176
1624479900000|2021-06-23 20:25:00|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15978.6|15974.6|1256
1624480200000|2021-06-23 20:30:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|599
1624480500000|2021-06-23 20:35:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|395
1624480800000|2021-06-23 20:40:00|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|184
1624481100000|2021-06-23 20:45:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|671
1624481400000|2021-06-23 20:50:00|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|379
1624481700000|2021-06-23 20:55:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|639
1624485600000|2021-06-23 22:00:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|21
1624485900000|2021-06-23 22:05:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|37
1624487100000|2021-06-23 22:25:00|||||||||1
1624487400000|2021-06-23 22:30:00|||||||||37
1624487700000|2021-06-23 22:35:00|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|54
1624488000000|2021-06-23 22:40:00|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|19
1624488300000|2021-06-23 22:45:00|||||||||14
1624488600000|2021-06-23 22:50:00|||||||||8
1624488900000|2021-06-23 22:55:00|||||||||20
1624489200000|2021-06-23 23:00:00|||||||||8
1624489500000|2021-06-23 23:05:00|||||||||8
1624489800000|2021-06-23 23:10:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|112
1624490100000|2021-06-23 23:15:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|23
1624490400000|2021-06-23 23:20:00|15977|15973|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|40
1624490700000|2021-06-23 23:25:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|31
1624491000000|2021-06-23 23:30:00|15972.3|15968.3|15978.6|15974.6|15978.6|15974.6|15972.3|15968.3|51
1624491300000|2021-06-23 23:35:00|15981.7|15977.7|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|31
1624491600000|2021-06-23 23:40:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|20
1624491900000|2021-06-23 23:45:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|71
1624492200000|2021-06-23 23:50:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|48
1624492500000|2021-06-23 23:55:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|36
1624492800000|2021-06-24 00:00:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|121
1624493100000|2021-06-24 00:05:00|15986.4|15982.4|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|49
1624493400000|2021-06-24 00:10:00|15987.9|15983.9|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|46
1624493700000|2021-06-24 00:15:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|72
1624494000000|2021-06-24 00:20:00|15989.5|15985.5|15987.9|15983.9|15989.5|15985.5|15987.9|15983.9|65
1624494300000|2021-06-24 00:25:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|31
1624494600000|2021-06-24 00:30:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15981.7|15977.7|89
1624494900000|2021-06-24 00:35:00|||||||||2
1624495800000|2021-06-24 00:50:00|||||||||7
1624496100000|2021-06-24 00:55:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|66
1624496700000|2021-06-24 01:05:00|15989.5|15985.5|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|82
1624497000000|2021-06-24 01:10:00|||||||||97
1624497300000|2021-06-24 01:15:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|146
1624497600000|2021-06-24 01:20:00|15981.7|15977.7|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|164
1624497900000|2021-06-24 01:25:00|15975.4|15971.4|15981.7|15977.7|15981.7|15977.7|15975.4|15971.4|113
1624498200000|2021-06-24 01:30:00|||||||||1
1624498500000|2021-06-24 01:35:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|11
1624498800000|2021-06-24 01:40:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|59
1624499100000|2021-06-24 01:45:00|||||||||2
1624499400000|2021-06-24 01:50:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|139
1624499700000|2021-06-24 01:55:00|||||||||35
1624500000000|2021-06-24 02:00:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|273
1624500300000|2021-06-24 02:05:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|89
1624500600000|2021-06-24 02:10:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|43
1624500900000|2021-06-24 02:15:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|178
1624501200000|2021-06-24 02:20:00|15981.7|15977.7|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|86
1624501500000|2021-06-24 02:25:00|15975.4|15971.4|15966.1|15962.1|15975.4|15971.4|15966.1|15962.1|303
1624501800000|2021-06-24 02:30:00|15967.6|15963.6|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|36
1624502100000|2021-06-24 02:35:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|100
1624502400000|2021-06-24 02:40:00|||||||||38
1624502700000|2021-06-24 02:45:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|186
1624503000000|2021-06-24 02:50:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|40
1624503300000|2021-06-24 02:55:00|||||||||6
1624503600000|2021-06-24 03:00:00|||||||||3
1624503900000|2021-06-24 03:05:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|99
1624504200000|2021-06-24 03:10:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|123
1624504500000|2021-06-24 03:15:00|15962.9|15958.9|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|72
1624504800000|2021-06-24 03:20:00|||||||||22
1624505100000|2021-06-24 03:25:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|101
1624505400000|2021-06-24 03:30:00|||||||||24
1624505700000|2021-06-24 03:35:00|||||||||2
1624506000000|2021-06-24 03:40:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|71
1624506300000|2021-06-24 03:45:00|15970.8|15966.8|15972.3|15968.3|15972.3|15968.3|15970.8|15966.8|11
1624506600000|2021-06-24 03:50:00|||||||||1
1624506900000|2021-06-24 03:55:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|36
1624507800000|2021-06-24 04:10:00|||||||||9
1624508100000|2021-06-24 04:15:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|42
1624508400000|2021-06-24 04:20:00|||||||||48
1624508700000|2021-06-24 04:25:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|10
1624509000000|2021-06-24 04:30:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|17
1624509300000|2021-06-24 04:35:00|||||||||17
1624509900000|2021-06-24 04:45:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|31
1624510200000|2021-06-24 04:50:00|||||||||15
1624510500000|2021-06-24 04:55:00|||||||||1
1624510800000|2021-06-24 05:00:00|||||||||12
1624511100000|2021-06-24 05:05:00|||||||||29
1624511400000|2021-06-24 05:10:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|17
1624511700000|2021-06-24 05:15:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|44
1624512000000|2021-06-24 05:20:00|||||||||15
1624512300000|2021-06-24 05:25:00|15970.8|15966.8|15969.2|15965.2|15970.8|15966.8|15969.2|15965.2|41
1624512600000|2021-06-24 05:30:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|27
1624512900000|2021-06-24 05:35:00|||||||||2
1624513200000|2021-06-24 05:40:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|32
1624513500000|2021-06-24 05:45:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|104
1624513800000|2021-06-24 05:50:00|||||||||6
1624514100000|2021-06-24 05:55:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|35
1624514400000|2021-06-24 06:00:00|15969.2|15965.2|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|111
1624514700000|2021-06-24 06:05:00|||||||||18
1624515000000|2021-06-24 06:10:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|100
1624515300000|2021-06-24 06:15:00|15969.2|15965.2|15966.1|15962.1|15972.3|15968.3|15966.1|15962.1|116
1624515600000|2021-06-24 06:20:00|15962.9|15958.9|15956.7|15952.7|15962.9|15958.9|15956.7|15952.7|540
1624515900000|2021-06-24 06:25:00|||||||||69
1624516200000|2021-06-24 06:30:00|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|150
1624516500000|2021-06-24 06:35:00|15956.7|15952.7|15950.4|15946.4|15956.7|15952.7|15950.4|15946.4|194
1624516800000|2021-06-24 06:40:00|15953.6|15949.6|15959.8|15955.8|15959.8|15955.8|15950.4|15946.4|273
1624517100000|2021-06-24 06:45:00|15956.7|15952.7|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|269
1624517400000|2021-06-24 06:50:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|101
1624517700000|2021-06-24 06:55:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|125
1624518000000|2021-06-24 07:00:00|15959.8|15955.8|15953.6|15949.6|15959.8|15955.8|15953.6|15949.6|222
1624518300000|2021-06-24 07:05:00|15950.4|15946.4|15944.2|15940.2|15950.4|15946.4|15937.9|15933.9|417
1624518600000|2021-06-24 07:10:00|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15944.2|15940.2|232
1624518900000|2021-06-24 07:15:00|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15944.2|15940.2|363
1624519200000|2021-06-24 07:20:00|15947.3|15943.3|15950.4|15946.4|15956.7|15952.7|15947.3|15943.3|153
1624519500000|2021-06-24 07:25:00|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|408
1624519800000|2021-06-24 07:30:00|15953.6|15949.6|15950.4|15946.4|15956.7|15952.7|15950.4|15946.4|393
1624520100000|2021-06-24 07:35:00|15953.6|15949.6|15953.6|15949.6|15956.7|15952.7|15947.3|15943.3|398
1624520400000|2021-06-24 07:40:00|15956.7|15952.7|15950.4|15946.4|15956.7|15952.7|15950.4|15946.4|149
1624520700000|2021-06-24 07:45:00|15947.3|15943.3|15956.7|15952.7|15956.7|15952.7|15944.2|15940.2|243
1624521000000|2021-06-24 07:50:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|476
1624521300000|2021-06-24 07:55:00|15952|15948|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|336
1624521600000|2021-06-24 08:00:00|15953.6|15949.6|15959.8|15955.8|15959.8|15955.8|15947.3|15943.3|750
1624521900000|2021-06-24 08:05:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|324
1624522200000|2021-06-24 08:10:00|15953.6|15949.6|15950.4|15946.4|15956.7|15952.7|15950.4|15946.4|246
1624522500000|2021-06-24 08:15:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|162
1624522800000|2021-06-24 08:20:00|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|96
1624523100000|2021-06-24 08:25:00|15955.1|15951.1|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|135
1624523400000|2021-06-24 08:30:00|15956.7|15952.7|15969.2|15965.2|15969.2|15965.2|15953.6|15949.6|340
1624523700000|2021-06-24 08:35:00|15966.1|15962.1|15978.6|15974.6|15978.6|15974.6|15966.1|15962.1|327
1624524000000|2021-06-24 08:40:00|15975.4|15971.4|15972.3|15968.3|15978.6|15974.6|15969.2|15965.2|434
1624524300000|2021-06-24 08:45:00|15969.2|15965.2|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|169
1624524600000|2021-06-24 08:50:00|15966.1|15962.1|15962.9|15958.9|15969.2|15965.2|15962.9|15958.9|324
1624524900000|2021-06-24 08:55:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15962.9|15958.9|321
1624525200000|2021-06-24 09:00:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|145
1624525500000|2021-06-24 09:05:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|232
1624525800000|2021-06-24 09:10:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|210
1624526100000|2021-06-24 09:15:00|15962.9|15958.9|15969.2|15965.2|15969.2|15965.2|15962.9|15958.9|307
1624526400000|2021-06-24 09:20:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|142
1624526700000|2021-06-24 09:25:00|15962.9|15958.9|15966.1|15962.1|15966.1|15962.1|15962.9|15958.9|54
1624527000000|2021-06-24 09:30:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|135
1624527300000|2021-06-24 09:35:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|135
1624527600000|2021-06-24 09:40:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|28
1624527900000|2021-06-24 09:45:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|85
1624528200000|2021-06-24 09:50:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|211
1624528500000|2021-06-24 09:55:00|15975.4|15971.4|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|383
1624528800000|2021-06-24 10:00:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|239
1624529100000|2021-06-24 10:05:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|111
1624529400000|2021-06-24 10:10:00|15969.2|15965.2|15975.4|15971.4|15975.4|15971.4|15969.2|15965.2|143
1624529700000|2021-06-24 10:15:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|59
1624530000000|2021-06-24 10:20:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|26
1624530300000|2021-06-24 10:25:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|135
1624530600000|2021-06-24 10:30:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|82
1624530900000|2021-06-24 10:35:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|27
1624531200000|2021-06-24 10:40:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|206
1624531500000|2021-06-24 10:45:00|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|15966.1|15962.1|93
1624531800000|2021-06-24 10:50:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|200
1624532100000|2021-06-24 10:55:00|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|126
1624532400000|2021-06-24 11:00:00|15972.3|15968.3|15978.6|15974.6|15984.8|15980.8|15972.3|15968.3|840
1624532700000|2021-06-24 11:05:00|15981.7|15977.7|15978.6|15974.6|15984.8|15980.8|15978.6|15974.6|226
1624533000000|2021-06-24 11:10:00|15981.7|15977.7|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|298
1624533300000|2021-06-24 11:15:00|15975.4|15971.4|15978.6|15974.6|15981.7|15977.7|15975.4|15971.4|239
1624533600000|2021-06-24 11:20:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|43
1624533900000|2021-06-24 11:25:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|138
1624534200000|2021-06-24 11:30:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|309
1624534500000|2021-06-24 11:35:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|220
1624534800000|2021-06-24 11:40:00|15975.4|15971.4|15978.6|15974.6|15981.7|15977.7|15975.4|15971.4|664
1624535100000|2021-06-24 11:45:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|848
1624535400000|2021-06-24 11:50:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15975.4|15971.4|795
1624535700000|2021-06-24 11:55:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|68
1624536000000|2021-06-24 12:00:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|848
1624536300000|2021-06-24 12:05:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|1569
1624536600000|2021-06-24 12:10:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|1928
1624536900000|2021-06-24 12:15:00|15984.8|15980.8|15991.1|15987.1|15994.2|15990.2|15984.8|15980.8|581
1624537200000|2021-06-24 12:20:00|15994.2|15990.2|15991.1|15987.1|15997.3|15993.3|15991.1|15987.1|1400
1624537500000|2021-06-24 12:25:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|1214
1624537800000|2021-06-24 12:30:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15987.9|15983.9|1950
1624538100000|2021-06-24 12:35:00|15997.3|15993.3|15991.1|15987.1|15998.9|15994.9|15987.9|15983.9|1977
1624538400000|2021-06-24 12:40:00|15987.9|15983.9|15987.9|15983.9|15994.2|15990.2|15984.8|15980.8|1173
1624538700000|2021-06-24 12:45:00|15984.8|15980.8|15984.8|15980.8|15991.1|15987.1|15981.7|15977.7|888
1624539000000|2021-06-24 12:50:00|15987.9|15983.9|15981.7|15977.7|15987.9|15983.9|15978.6|15974.6|1109
1624539300000|2021-06-24 12:55:00|15984.8|15980.8|15978.6|15974.6|15987.9|15983.9|15978.6|15974.6|984
1624539600000|2021-06-24 13:00:00|15975.4|15971.4|15984.8|15980.8|15987.9|15983.9|15975.4|15971.4|608
1624539900000|2021-06-24 13:05:00|15986.4|15982.4|15978.6|15974.6|15987.9|15983.9|15978.6|15974.6|645
1624540200000|2021-06-24 13:10:00|15981.7|15977.7|15991.1|15987.1|15991.1|15987.1|15978.6|15974.6|491
1624540500000|2021-06-24 13:15:00|15987.9|15983.9|15981.7|15977.7|15987.9|15983.9|15981.7|15977.7|960
1624540800000|2021-06-24 13:20:00|15984.8|15980.8|15987.9|15983.9|15994.2|15990.2|15984.8|15980.8|870
1624541100000|2021-06-24 13:25:00|15984.8|15980.8|15981.7|15977.7|15987.9|15983.9|15981.7|15977.7|1515
1624541400000|2021-06-24 13:30:00|15984.8|15980.8|15997.3|15993.3|16000.4|15996.4|15981.7|15977.7|1295
1624541700000|2021-06-24 13:35:00|15994.2|15990.2|16003.6|15999.6|16003.6|15999.6|15994.2|15990.2|1988
1624542000000|2021-06-24 13:40:00|16000.4|15996.4|15997.3|15993.3|16003.6|15999.6|15997.3|15993.3|701
1624542300000|2021-06-24 13:45:00|15994.2|15990.2|15997.3|15993.3|16003.6|15999.6|15994.2|15990.2|1603
1624542600000|2021-06-24 13:50:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|974
1624542900000|2021-06-24 13:55:00|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|242
1624543200000|2021-06-24 14:00:00|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|728
1624543500000|2021-06-24 14:05:00|16000.4|15996.4|16000.4|15996.4|16006.7|16002.7|15997.3|15993.3|984
1624543800000|2021-06-24 14:10:00|15997.3|15993.3|15987.9|15983.9|16000.4|15996.4|15987.9|15983.9|1238
1624544100000|2021-06-24 14:15:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|610
1624544400000|2021-06-24 14:20:00|15984.8|15980.8|15991.1|15987.1|15994.2|15990.2|15984.8|15980.8|466
1624544700000|2021-06-24 14:25:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15987.9|15983.9|833
1624545000000|2021-06-24 14:30:00|15991.1|15987.1|15994.2|15990.2|16000.4|15996.4|15991.1|15987.1|1593
1624545300000|2021-06-24 14:35:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|571
1624545600000|2021-06-24 14:40:00|15997.3|15993.3|16006.7|16002.7|16006.7|16002.7|15997.3|15993.3|856
1624545900000|2021-06-24 14:45:00|16003.6|15999.6|15997.3|15993.3|16006.7|16002.7|15997.3|15993.3|1017
1624546200000|2021-06-24 14:50:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|590
1624546500000|2021-06-24 14:55:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|811
1624546800000|2021-06-24 15:00:00|15997.3|15993.3|15991.1|15987.1|15997.3|15993.3|15991.1|15987.1|598
1624547100000|2021-06-24 15:05:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|554
1624547400000|2021-06-24 15:10:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|410
1624547700000|2021-06-24 15:15:00|15987.9|15983.9|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|978
1624548000000|2021-06-24 15:20:00|15984.8|15980.8|15981.7|15977.7|15987.9|15983.9|15978.6|15974.6|361
1624548300000|2021-06-24 15:25:00|15978.6|15974.6|15984.8|15980.8|15984.8|15980.8|15978.6|15974.6|1401
1624548600000|2021-06-24 15:30:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|662
1624548900000|2021-06-24 15:35:00|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|227
1624549200000|2021-06-24 15:40:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|254
1624549500000|2021-06-24 15:45:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|279
1624549800000|2021-06-24 15:50:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|501
1624550100000|2021-06-24 15:55:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|1050
1624550400000|2021-06-24 16:00:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15987.9|15983.9|807
1624550700000|2021-06-24 16:05:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|351
1624551000000|2021-06-24 16:10:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|242
1624551300000|2021-06-24 16:15:00|15991.1|15987.1|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|278
1624551600000|2021-06-24 16:20:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|697
1624551900000|2021-06-24 16:25:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|298
1624552200000|2021-06-24 16:30:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|416
1624552500000|2021-06-24 16:35:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|292
1624552800000|2021-06-24 16:40:00|15994.2|15990.2|15987.9|15983.9|15997.3|15993.3|15987.9|15983.9|618
1624553100000|2021-06-24 16:45:00|15984.8|15980.8|15978.6|15974.6|15987.9|15983.9|15975.4|15971.4|1487
1624553400000|2021-06-24 16:50:00|15981.7|15977.7|15987.9|15983.9|15987.9|15983.9|15981.7|15977.7|449
1624553700000|2021-06-24 16:55:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|456
1624554000000|2021-06-24 17:00:00|15987.9|15983.9|15994.2|15990.2|15997.3|15993.3|15984.8|15980.8|1107
1624554300000|2021-06-24 17:05:00|15997.3|15993.3|15987.9|15983.9|15997.3|15993.3|15987.9|15983.9|780
1624554600000|2021-06-24 17:10:00|15986.4|15982.4|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|283
1624554900000|2021-06-24 17:15:00|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|210
1624555200000|2021-06-24 17:20:00|15987.9|15983.9|15981.7|15977.7|15987.9|15983.9|15981.7|15977.7|410
1624555500000|2021-06-24 17:25:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|306
1624555800000|2021-06-24 17:30:00|||||||||239
1624556100000|2021-06-24 17:35:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|347
1624556400000|2021-06-24 17:40:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|261
1624556700000|2021-06-24 17:45:00|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|386
1624557000000|2021-06-24 17:50:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|416
1624557300000|2021-06-24 17:55:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|237
1624557600000|2021-06-24 18:00:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15994.2|15990.2|510
1624557900000|2021-06-24 18:05:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16000.4|15996.4|319
1624558200000|2021-06-24 18:10:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|1187
1624558500000|2021-06-24 18:15:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|342
1624558800000|2021-06-24 18:20:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|718
1624559100000|2021-06-24 18:25:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|176
1624559400000|2021-06-24 18:30:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|801
1624559700000|2021-06-24 18:35:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|396
1624560000000|2021-06-24 18:40:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|362
1624560300000|2021-06-24 18:45:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|167
1624560600000|2021-06-24 18:50:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|327
1624560900000|2021-06-24 18:55:00|16002|15998|15994.2|15990.2|16003.6|15999.6|15994.2|15990.2|974
1624561200000|2021-06-24 19:00:00|15995.8|15991.8|15987.9|15983.9|15997.3|15993.3|15987.9|15983.9|597
1624561500000|2021-06-24 19:05:00|15984.8|15980.8|15981.7|15977.7|15987.9|15983.9|15978.6|15974.6|452
1624561800000|2021-06-24 19:10:00|15978.6|15974.6|15987.9|15983.9|15987.9|15983.9|15978.6|15974.6|1491
1624562100000|2021-06-24 19:15:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|181
1624562400000|2021-06-24 19:20:00|15987.9|15983.9|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|75
1624562700000|2021-06-24 19:25:00|15987.9|15983.9|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|139
1624563000000|2021-06-24 19:30:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|178
1624563300000|2021-06-24 19:35:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|125
1624563600000|2021-06-24 19:40:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|488
1624563900000|2021-06-24 19:45:00|||||||||120
1624564200000|2021-06-24 19:50:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|380
1624564500000|2021-06-24 19:55:00|15991.1|15987.1|15987.9|15983.9|15994.2|15990.2|15987.9|15983.9|645
1624564800000|2021-06-24 20:00:00|15991.1|15987.1|15987.9|15983.9|15994.2|15990.2|15984.8|15980.8|1093
1624565100000|2021-06-24 20:05:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|89
1624565400000|2021-06-24 20:10:00|15989.5|15985.5|15978.6|15974.6|15989.5|15985.5|15978.6|15974.6|303
1624565700000|2021-06-24 20:15:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|857
1624566000000|2021-06-24 20:20:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15981.7|15977.7|158
1624566300000|2021-06-24 20:25:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15981.7|15977.7|288
1624566600000|2021-06-24 20:30:00|||||||||23
1624566900000|2021-06-24 20:35:00|15981.7|15977.7|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|245
1624567200000|2021-06-24 20:40:00|15977|15973|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|109
1624567500000|2021-06-24 20:45:00|||||||||53
1624567800000|2021-06-24 20:50:00|15977|15973|15981.7|15977.7|15981.7|15977.7|15975.4|15971.4|214
1624568100000|2021-06-24 20:55:00|15978.6|15974.6|15984.8|15980.8|15984.8|15980.8|15978.6|15974.6|300
1624572000000|2021-06-24 22:00:00|15987.9|15983.9|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|81
1624572300000|2021-06-24 22:05:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|67
1624572600000|2021-06-24 22:10:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|21
1624573200000|2021-06-24 22:20:00|||||||||1
1624573500000|2021-06-24 22:25:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|12
1624573800000|2021-06-24 22:30:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|35
1624574100000|2021-06-24 22:35:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|8
1624574400000|2021-06-24 22:40:00|15986.4|15982.4|15986.4|15982.4|15986.4|15982.4|15986.4|15982.4|27
1624574700000|2021-06-24 22:45:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|1
1624575600000|2021-06-24 23:00:00|||||||||4
1624575900000|2021-06-24 23:05:00|||||||||3
1624576200000|2021-06-24 23:10:00|||||||||1
1624576500000|2021-06-24 23:15:00|||||||||5
1624576800000|2021-06-24 23:20:00|||||||||1
1624577100000|2021-06-24 23:25:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|49
1624577400000|2021-06-24 23:30:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|62
1624577700000|2021-06-24 23:35:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|33
1624578000000|2021-06-24 23:40:00|15989.5|15985.5|15987.9|15983.9|15989.5|15985.5|15987.9|15983.9|53
1624578300000|2021-06-24 23:45:00|15989.5|15985.5|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|68
1624578600000|2021-06-24 23:50:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|109
1624578900000|2021-06-24 23:55:00|15987.9|15983.9|15991.1|15987.1|15991.1|15987.1|15984.8|15980.8|25
1624579200000|2021-06-25 00:00:00|15987.9|15983.9|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|41
1624579500000|2021-06-25 00:05:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|51
1624579800000|2021-06-25 00:10:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|84
1624580100000|2021-06-25 00:15:00|15987.9|15983.9|15978.6|15974.6|15987.9|15983.9|15978.6|15974.6|157
1624580400000|2021-06-25 00:20:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|79
1624580700000|2021-06-25 00:25:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|14
1624581000000|2021-06-25 00:30:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15975.4|15971.4|135
1624581300000|2021-06-25 00:35:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|65
1624581600000|2021-06-25 00:40:00|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|65
1624581900000|2021-06-25 00:45:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|64
1624582200000|2021-06-25 00:50:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|82
1624582500000|2021-06-25 00:55:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|114
1624582800000|2021-06-25 01:00:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|43
1624583100000|2021-06-25 01:05:00|||||||||4
1624583400000|2021-06-25 01:10:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|12
1624583700000|2021-06-25 01:15:00|||||||||15
1624584000000|2021-06-25 01:20:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|117
1624584300000|2021-06-25 01:25:00|15973.9|15969.9|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|42
1624584600000|2021-06-25 01:30:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|8
1624584900000|2021-06-25 01:35:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|87
1624585200000|2021-06-25 01:40:00|||||||||9
1624585500000|2021-06-25 01:45:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|50
1624585800000|2021-06-25 01:50:00|||||||||4
1624586400000|2021-06-25 02:00:00|15972.3|15968.3|15978.6|15974.6|15978.6|15974.6|15972.3|15968.3|19
1624586700000|2021-06-25 02:05:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|67
1624587000000|2021-06-25 02:10:00|||||||||118
1624587600000|2021-06-25 02:20:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|7
1624587900000|2021-06-25 02:25:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|47
1624588500000|2021-06-25 02:35:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|17
1624588800000|2021-06-25 02:40:00|15978.6|15974.6|15972.3|15968.3|15980.1|15976.1|15972.3|15968.3|50
1624589100000|2021-06-25 02:45:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|31
1624589400000|2021-06-25 02:50:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|13
1624589700000|2021-06-25 02:55:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|38
1624590000000|2021-06-25 03:00:00|||||||||1
1624590300000|2021-06-25 03:05:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|153
1624590600000|2021-06-25 03:10:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|28
1624590900000|2021-06-25 03:15:00|||||||||4
1624591200000|2021-06-25 03:20:00|||||||||4
1624591500000|2021-06-25 03:25:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|66
1624591800000|2021-06-25 03:30:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|26
1624592100000|2021-06-25 03:35:00|15981.7|15977.7|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|13
1624592400000|2021-06-25 03:40:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|19
1624592700000|2021-06-25 03:45:00|||||||||12
1624593000000|2021-06-25 03:50:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|4
1624593900000|2021-06-25 04:05:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|9
1624594200000|2021-06-25 04:10:00|||||||||36
1624594500000|2021-06-25 04:15:00|||||||||11
1624594800000|2021-06-25 04:20:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15981.7|15977.7|224
1624595100000|2021-06-25 04:25:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|479
1624595400000|2021-06-25 04:30:00|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|280
1624595700000|2021-06-25 04:35:00|||||||||31
1624596000000|2021-06-25 04:40:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|41
1624596300000|2021-06-25 04:45:00|||||||||9
1624596600000|2021-06-25 04:50:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|45
1624596900000|2021-06-25 04:55:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|17
1624597200000|2021-06-25 05:00:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|143
1624597500000|2021-06-25 05:05:00|||||||||30
1624597800000|2021-06-25 05:10:00|||||||||24
1624598100000|2021-06-25 05:15:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|40
1624598400000|2021-06-25 05:20:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|86
1624598700000|2021-06-25 05:25:00|15984.8|15980.8|15994.2|15990.2|15994.2|15990.2|15984.8|15980.8|176
1624599000000|2021-06-25 05:30:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|180
1624599300000|2021-06-25 05:35:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|55
1624599600000|2021-06-25 05:40:00|15986.4|15982.4|15987.9|15983.9|15987.9|15983.9|15986.4|15982.4|33
1624599900000|2021-06-25 05:45:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|46
1624600200000|2021-06-25 05:50:00|15986.4|15982.4|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|35
1624600500000|2021-06-25 05:55:00|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|48
1624600800000|2021-06-25 06:00:00|15980.1|15976.1|15984.8|15980.8|15987.9|15983.9|15978.6|15974.6|209
1624601100000|2021-06-25 06:05:00|15983.3|15979.3|15984.8|15980.8|15987.9|15983.9|15981.7|15977.7|163
1624601400000|2021-06-25 06:10:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|161
1624601700000|2021-06-25 06:15:00|15980.1|15976.1|15984.8|15980.8|15984.8|15980.8|15978.6|15974.6|132
1624602000000|2021-06-25 06:20:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|133
1624602300000|2021-06-25 06:25:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15975.4|15971.4|217
1624602600000|2021-06-25 06:30:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15981.7|15977.7|131
1624602900000|2021-06-25 06:35:00|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|211
1624603200000|2021-06-25 06:40:00|15981.7|15977.7|15994.2|15990.2|15994.2|15990.2|15981.7|15977.7|177
1624603500000|2021-06-25 06:45:00|||||||||69
1624603800000|2021-06-25 06:50:00|15992.6|15988.6|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|71
1624604100000|2021-06-25 06:55:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15995.8|15991.8|102
1624604400000|2021-06-25 07:00:00|16003.6|15999.6|15997.3|15993.3|16003.6|15999.6|15997.3|15993.3|517
1624604700000|2021-06-25 07:05:00|15995.8|15991.8|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|195
1624605000000|2021-06-25 07:10:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|241
1624605300000|2021-06-25 07:15:00|15991.1|15987.1|15997.3|15993.3|15997.3|15993.3|15991.1|15987.1|238
1624605600000|2021-06-25 07:20:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15991.1|15987.1|195
1624605900000|2021-06-25 07:25:00|16000.4|15996.4|15994.2|15990.2|16000.4|15996.4|15991.1|15987.1|240
1624606200000|2021-06-25 07:30:00|15991.1|15987.1|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|376
1624606500000|2021-06-25 07:35:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|92
1624606800000|2021-06-25 07:40:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|72
1624607100000|2021-06-25 07:45:00|15995.8|15991.8|15991.1|15987.1|15995.8|15991.8|15991.1|15987.1|77
1624607400000|2021-06-25 07:50:00|15987.9|15983.9|15994.2|15990.2|15994.2|15990.2|15987.9|15983.9|176
1624607700000|2021-06-25 07:55:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|197
1624608000000|2021-06-25 08:00:00|15994.2|15990.2|16003.6|15999.6|16003.6|15999.6|15994.2|15990.2|275
1624608300000|2021-06-25 08:05:00|16000.4|15996.4|16003.6|15999.6|16006.7|16002.7|16000.4|15996.4|371
1624608600000|2021-06-25 08:10:00|||||||||156
1624608900000|2021-06-25 08:15:00|16000.4|15996.4|16002|15998|16003.6|15999.6|16000.4|15996.4|292
1624609200000|2021-06-25 08:20:00|16000.4|15996.4|15994.2|15990.2|16000.4|15996.4|15994.2|15990.2|273
1624609500000|2021-06-25 08:25:00|15997.3|15993.3|16003.6|15999.6|16003.6|15999.6|15997.3|15993.3|266
1624609800000|2021-06-25 08:30:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|202
1624610100000|2021-06-25 08:35:00|||||||||32
1624610400000|2021-06-25 08:40:00|15998.9|15994.9|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|81
1624610700000|2021-06-25 08:45:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|200
1624611000000|2021-06-25 08:50:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|144
1624611300000|2021-06-25 08:55:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|215
1624611600000|2021-06-25 09:00:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|106
1624611900000|2021-06-25 09:05:00|||||||||41
1624612200000|2021-06-25 09:10:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|111
1624612500000|2021-06-25 09:15:00|15994.2|15990.2|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|382
1624612800000|2021-06-25 09:20:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|154
1624613100000|2021-06-25 09:25:00|15992.6|15988.6|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|245
1624613400000|2021-06-25 09:30:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15981.7|15977.7|854
1624613700000|2021-06-25 09:35:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|353
1624614000000|2021-06-25 09:40:00|15987.9|15983.9|15994.2|15990.2|15994.2|15990.2|15987.9|15983.9|175
1624614300000|2021-06-25 09:45:00|15991.1|15987.1|15987.9|15983.9|15994.2|15990.2|15987.9|15983.9|489
1624614600000|2021-06-25 09:50:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|431
1624614900000|2021-06-25 09:55:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|166
1624615200000|2021-06-25 10:00:00|15991.1|15987.1|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|222
1624615500000|2021-06-25 10:05:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|277
1624615800000|2021-06-25 10:10:00|15997.3|15993.3|15987.9|15983.9|15997.3|15993.3|15987.9|15983.9|149
1624616100000|2021-06-25 10:15:00|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|206
1624616400000|2021-06-25 10:20:00|15980.1|15976.1|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|279
1624616700000|2021-06-25 10:25:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15981.7|15977.7|223
1624617000000|2021-06-25 10:30:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|79
1624617300000|2021-06-25 10:35:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|174
1624617600000|2021-06-25 10:40:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|148
1624617900000|2021-06-25 10:45:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|244
1624618200000|2021-06-25 10:50:00|15987.9|15983.9|15994.2|15990.2|15994.2|15990.2|15987.9|15983.9|127
1624618500000|2021-06-25 10:55:00|15991.1|15987.1|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|97
1624618800000|2021-06-25 11:00:00|15987.9|15983.9|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|239
1624619100000|2021-06-25 11:05:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|145
1624619400000|2021-06-25 11:10:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|294
1624619700000|2021-06-25 11:15:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|92
1624620000000|2021-06-25 11:20:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|437
1624620300000|2021-06-25 11:25:00|||||||||53
1624620600000|2021-06-25 11:30:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|248
1624620900000|2021-06-25 11:35:00|15995.8|15991.8|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|136
1624621200000|2021-06-25 11:40:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|130
1624621500000|2021-06-25 11:45:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|423
1624621800000|2021-06-25 11:50:00|||||||||31
1624622100000|2021-06-25 11:55:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|264
1624622400000|2021-06-25 12:00:00|16003.6|15999.6|16003.6|15999.6|16012.9|16008.9|16000.4|15996.4|1072
1624622700000|2021-06-25 12:05:00|16000.4|15996.4|16003.6|15999.6|16006.7|16002.7|16000.4|15996.4|325
1624623000000|2021-06-25 12:10:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|642
1624623300000|2021-06-25 12:15:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|15997.3|15993.3|417
1624623600000|2021-06-25 12:20:00|16000.4|15996.4|15994.2|15990.2|16000.4|15996.4|15987.9|15983.9|1345
1624623900000|2021-06-25 12:25:00|15991.1|15987.1|15991.1|15987.1|15997.3|15993.3|15987.9|15983.9|1150
1624624200000|2021-06-25 12:30:00|15994.2|15990.2|16009.8|16005.8|16012.9|16008.9|15994.2|15990.2|2256
1624624500000|2021-06-25 12:35:00|16012.9|16008.9|16003.6|15999.6|16016.1|16012.1|16003.6|15999.6|1156
1624624800000|2021-06-25 12:40:00|16000.4|15996.4|15991.1|15987.1|16003.6|15999.6|15991.1|15987.1|1204
1624625100000|2021-06-25 12:45:00|15987.9|15983.9|15991.1|15987.1|15994.2|15990.2|15981.7|15977.7|1076
1624625400000|2021-06-25 12:50:00|15994.2|15990.2|15994.2|15990.2|16000.4|15996.4|15991.1|15987.1|1263
1624625700000|2021-06-25 12:55:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|997
1624626000000|2021-06-25 13:00:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|15994.2|15990.2|452
1624626300000|2021-06-25 13:05:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|491
1624626600000|2021-06-25 13:10:00|16000.4|15996.4|15987.9|15983.9|16000.4|15996.4|15984.8|15980.8|1050
1624626900000|2021-06-25 13:15:00|15984.8|15980.8|15981.7|15977.7|15987.9|15983.9|15981.7|15977.7|827
1624627200000|2021-06-25 13:20:00|15984.8|15980.8|15978.6|15974.6|15984.8|15980.8|15978.6|15974.6|835
1624627500000|2021-06-25 13:25:00|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15978.6|15974.6|1208
1624627800000|2021-06-25 13:30:00|15987.9|15983.9|15978.6|15974.6|15991.1|15987.1|15978.6|15974.6|1331
1624628100000|2021-06-25 13:35:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|1262
1624628400000|2021-06-25 13:40:00|15978.6|15974.6|15966.1|15962.1|15978.6|15974.6|15966.1|15962.1|1255
1624628700000|2021-06-25 13:45:00|15962.9|15958.9|15959.8|15955.8|15966.1|15962.1|15959.8|15955.8|1452
1624629000000|2021-06-25 13:50:00|15962.9|15958.9|15953.6|15949.6|15962.9|15958.9|15953.6|15949.6|2019
1624629300000|2021-06-25 13:55:00|15950.4|15946.4|15956.7|15952.7|15962.9|15958.9|15950.4|15946.4|1205
1624629600000|2021-06-25 14:00:00|15959.8|15955.8|15966.1|15962.1|15966.1|15962.1|15956.7|15952.7|1199
1624629900000|2021-06-25 14:05:00|15962.9|15958.9|15962.9|15958.9|15969.2|15965.2|15959.8|15955.8|951
1624630200000|2021-06-25 14:10:00|15959.8|15955.8|15944.2|15940.2|15962.9|15958.9|15944.2|15940.2|1862
1624630500000|2021-06-25 14:15:00|15947.3|15943.3|15941.1|15937.1|15947.3|15943.3|15934.8|15930.8|2347
1624630800000|2021-06-25 14:20:00|15937.9|15933.9|15944.2|15940.2|15950.4|15946.4|15934.8|15930.8|2214
1624631100000|2021-06-25 14:25:00|15941.1|15937.1|15941.1|15937.1|15944.2|15940.2|15937.9|15933.9|2174
1624631400000|2021-06-25 14:30:00|15937.9|15933.9|15928.6|15924.6|15937.9|15933.9|15925.4|15921.4|3064
1624631700000|2021-06-25 14:35:00|15925.4|15921.4|15922.3|15918.3|15928.6|15924.6|15922.3|15918.3|712
1624632000000|2021-06-25 14:40:00|15925.4|15921.4|15928.6|15924.6|15934.8|15930.8|15922.3|15918.3|2748
1624632300000|2021-06-25 14:45:00|15925.4|15921.4|15922.3|15918.3|15928.6|15924.6|15919.2|15915.2|1714
1624632600000|2021-06-25 14:50:00|15919.2|15915.2|15906.7|15902.7|15919.2|15915.2|15906.7|15902.7|3414
1624632900000|2021-06-25 14:55:00|15909.8|15905.8|15897.3|15893.3|15909.8|15905.8|15891.1|15887.1|4344
1624633200000|2021-06-25 15:00:00|15894.2|15890.2|15884.8|15880.8|15897.3|15893.3|15875.4|15871.4|2875
1624633500000|2021-06-25 15:05:00|15881.7|15877.7|15891.1|15887.1|15894.2|15890.2|15881.7|15877.7|3183
1624633800000|2021-06-25 15:10:00|15887.9|15883.9|15897.3|15893.3|15900.4|15896.4|15887.9|15883.9|2102
1624634100000|2021-06-25 15:15:00|15894.2|15890.2|15897.3|15893.3|15900.4|15896.4|15891.1|15887.1|1979
1624634400000|2021-06-25 15:20:00|15900.4|15896.4|15909.8|15905.8|15919.2|15915.2|15900.4|15896.4|2577
1624634700000|2021-06-25 15:25:00|15906.7|15902.7|15906.7|15902.7|15914.5|15910.5|15903.6|15899.6|1954
1624635000000|2021-06-25 15:30:00|15903.6|15899.6|15906.7|15902.7|15909.8|15905.8|15903.6|15899.6|1144
1624635300000|2021-06-25 15:35:00|15905.1|15901.1|15909.8|15905.8|15912.9|15908.9|15903.6|15899.6|697
1624635600000|2021-06-25 15:40:00|15906.7|15902.7|15897.3|15893.3|15909.8|15905.8|15897.3|15893.3|1396
1624635900000|2021-06-25 15:45:00|15900.4|15896.4|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|517
1624636200000|2021-06-25 15:50:00|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|1608
1624636500000|2021-06-25 15:55:00|15897.3|15893.3|15903.6|15899.6|15903.6|15899.6|15897.3|15893.3|1162
1624636800000|2021-06-25 16:00:00|15900.4|15896.4|15891.1|15887.1|15903.6|15899.6|15891.1|15887.1|2058
1624637100000|2021-06-25 16:05:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|752
1624637400000|2021-06-25 16:10:00|15884.8|15880.8|15894.2|15890.2|15897.3|15893.3|15884.8|15880.8|748
1624637700000|2021-06-25 16:15:00|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15887.9|15883.9|1454
1624638000000|2021-06-25 16:20:00|15891.1|15887.1|15897.3|15893.3|15900.4|15896.4|15891.1|15887.1|852
1624638300000|2021-06-25 16:25:00|15900.4|15896.4|15894.2|15890.2|15900.4|15896.4|15894.2|15890.2|972
1624638600000|2021-06-25 16:30:00|15891.1|15887.1|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|921
1624638900000|2021-06-25 16:35:00|15884.8|15880.8|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|1053
1624639200000|2021-06-25 16:40:00|15884.8|15880.8|15881.7|15877.7|15887.9|15883.9|15881.7|15877.7|731
1624639500000|2021-06-25 16:45:00|15878.6|15874.6|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|689
1624639800000|2021-06-25 16:50:00|15880.1|15876.1|15884.8|15880.8|15884.8|15880.8|15878.6|15874.6|749
1624640100000|2021-06-25 16:55:00|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15878.6|15874.6|575
1624640400000|2021-06-25 17:00:00|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|709
1624640700000|2021-06-25 17:05:00|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|920
1624641000000|2021-06-25 17:10:00|15875.4|15871.4|15866.1|15862.1|15878.6|15874.6|15866.1|15862.1|866
1624641300000|2021-06-25 17:15:00|15869.2|15865.2|15862.9|15858.9|15869.2|15865.2|15862.9|15858.9|1185
1624641600000|2021-06-25 17:20:00|15864.5|15860.5|15869.2|15865.2|15869.2|15865.2|15862.9|15858.9|1284
1624641900000|2021-06-25 17:25:00|15866.1|15862.1|15869.2|15865.2|15872.3|15868.3|15866.1|15862.1|727
1624642200000|2021-06-25 17:30:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|320
1624642500000|2021-06-25 17:35:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|625
1624642800000|2021-06-25 17:40:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|1251
1624643100000|2021-06-25 17:45:00|15859.8|15855.8|15872.3|15868.3|15872.3|15868.3|15859.8|15855.8|871
1624643400000|2021-06-25 17:50:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|738
1624643700000|2021-06-25 17:55:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|1083
1624644000000|2021-06-25 18:00:00|15862.9|15858.9|15869.2|15865.2|15872.3|15868.3|15859.8|15855.8|1438
1624644300000|2021-06-25 18:05:00|15866.1|15862.1|15869.2|15865.2|15872.3|15868.3|15866.1|15862.1|1001
1624644600000|2021-06-25 18:10:00|15872.3|15868.3|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|959
1624644900000|2021-06-25 18:15:00|15862.9|15858.9|15869.2|15865.2|15869.2|15865.2|15862.9|15858.9|640
1624645200000|2021-06-25 18:20:00|15866.1|15862.1|15869.2|15865.2|15872.3|15868.3|15866.1|15862.1|1904
1624645500000|2021-06-25 18:25:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|582
1624645800000|2021-06-25 18:30:00|15862.9|15858.9|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|569
1624646100000|2021-06-25 18:35:00|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|917
1624646400000|2021-06-25 18:40:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|1026
1624646700000|2021-06-25 18:45:00|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15869.2|15865.2|840
1624647000000|2021-06-25 18:50:00|15872.3|15868.3|15872.3|15868.3|15878.6|15874.6|15869.2|15865.2|2051
1624647300000|2021-06-25 18:55:00|15869.2|15865.2|15878.6|15874.6|15878.6|15874.6|15869.2|15865.2|3513
1624647600000|2021-06-25 19:00:00|15875.4|15871.4|15891.1|15887.1|15891.1|15887.1|15875.4|15871.4|3000
1624647900000|2021-06-25 19:05:00|15887.9|15883.9|15891.1|15887.1|15897.3|15893.3|15887.9|15883.9|2517
1624648200000|2021-06-25 19:10:00|15887.9|15883.9|15884.8|15880.8|15891.1|15887.1|15881.7|15877.7|2357
1624648500000|2021-06-25 19:15:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|1071
1624648800000|2021-06-25 19:20:00|15881.7|15877.7|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|633
1624649100000|2021-06-25 19:25:00|15881.7|15877.7|15878.6|15874.6|15884.8|15880.8|15878.6|15874.6|1050
1624649400000|2021-06-25 19:30:00|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15878.6|15874.6|704
1624649700000|2021-06-25 19:35:00|||||||||422
1624650000000|2021-06-25 19:40:00|15887.9|15883.9|15891.1|15887.1|15897.3|15893.3|15887.9|15883.9|1313
1624650300000|2021-06-25 19:45:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|723
1624650600000|2021-06-25 19:50:00|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|579
1624650900000|2021-06-25 19:55:00|15897.3|15893.3|15900.4|15896.4|15903.6|15899.6|15894.2|15890.2|1986
1624651200000|2021-06-25 20:00:00|15897.3|15893.3|15900.4|15896.4|15906.7|15902.7|15897.3|15893.3|1390
1624651500000|2021-06-25 20:05:00|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|340
1624651800000|2021-06-25 20:10:00|15903.6|15899.6|15906.7|15902.7|15906.7|15902.7|15900.4|15896.4|1172
1624652100000|2021-06-25 20:15:00|15903.6|15899.6|15903.6|15899.6|15909.8|15905.8|15903.6|15899.6|2663
1624652400000|2021-06-25 20:20:00|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|548
1624652700000|2021-06-25 20:25:00|||||||||133
1624653000000|2021-06-25 20:30:00|||||||||113
1624653300000|2021-06-25 20:35:00|||||||||62
1624653600000|2021-06-25 20:40:00|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|568
1624653900000|2021-06-25 20:45:00|||||||||68
1624654200000|2021-06-25 20:50:00|||||||||169
1624654500000|2021-06-25 20:55:00|15902|15898|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|590
1624831200000|2021-06-27 22:00:00|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|273
1624831500000|2021-06-27 22:05:00|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|98
1624831800000|2021-06-27 22:10:00|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|40
1624832100000|2021-06-27 22:15:00|15898.9|15894.9|15897.3|15893.3|15898.9|15894.9|15897.3|15893.3|18
1624832400000|2021-06-27 22:20:00|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15894.2|15890.2|281
1624832700000|2021-06-27 22:25:00|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|37
1624833000000|2021-06-27 22:30:00|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|148
1624833300000|2021-06-27 22:35:00|15898.9|15894.9|15898.9|15894.9|15900.4|15896.4|15897.3|15893.3|51
1624833600000|2021-06-27 22:40:00|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|2
1624833900000|2021-06-27 22:45:00|||||||||236
1624834200000|2021-06-27 22:50:00|||||||||56
1624834500000|2021-06-27 22:55:00|||||||||76
1624834800000|2021-06-27 23:00:00|||||||||10
1624835100000|2021-06-27 23:05:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|35
1624835400000|2021-06-27 23:10:00|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|44
1624835700000|2021-06-27 23:15:00|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|17
1624836000000|2021-06-27 23:20:00|||||||||14
1624836300000|2021-06-27 23:25:00|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|22
1624836600000|2021-06-27 23:30:00|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|52
1624836900000|2021-06-27 23:35:00|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|124
1624837200000|2021-06-27 23:40:00|||||||||19
1624837500000|2021-06-27 23:45:00|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|34
1624837800000|2021-06-27 23:50:00|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|109
1624838100000|2021-06-27 23:55:00|15900.4|15896.4|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|115
1624838400000|2021-06-28 00:00:00|15900.4|15896.4|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|100
1624838700000|2021-06-28 00:05:00|15902|15898|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|87
1624839000000|2021-06-28 00:10:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|34
1624839300000|2021-06-28 00:15:00|15894.2|15890.2|15900.4|15896.4|15900.4|15896.4|15894.2|15890.2|100
1624839600000|2021-06-28 00:20:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15902|15898|84
1624839900000|2021-06-28 00:25:00|15900.4|15896.4|15900.4|15896.4|15903.6|15899.6|15897.3|15893.3|190
1624840200000|2021-06-28 00:30:00|15902|15898|15902|15898|15903.6|15899.6|15902|15898|58
1624840500000|2021-06-28 00:35:00|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|3
1624840800000|2021-06-28 00:40:00|15902|15898|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|22
1624841100000|2021-06-28 00:45:00|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|23
1624841400000|2021-06-28 00:50:00|||||||||8
1624841700000|2021-06-28 00:55:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|19
1624842000000|2021-06-28 01:00:00|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|36
1624842300000|2021-06-28 01:05:00|||||||||50
1624842600000|2021-06-28 01:10:00|||||||||6
1624842900000|2021-06-28 01:15:00|15898.9|15894.9|15895.8|15891.8|15900.4|15896.4|15894.2|15890.2|83
1624843200000|2021-06-28 01:20:00|15894.2|15890.2|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|210
1624843500000|2021-06-28 01:25:00|||||||||8
1624843800000|2021-06-28 01:30:00|||||||||33
1624844100000|2021-06-28 01:35:00|||||||||59
1624844400000|2021-06-28 01:40:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|77
1624844700000|2021-06-28 01:45:00|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|131
1624845000000|2021-06-28 01:50:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|4
1624845300000|2021-06-28 01:55:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|30
1624845600000|2021-06-28 02:00:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|10
1624845900000|2021-06-28 02:05:00|||||||||4
1624846200000|2021-06-28 02:10:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|86
1624846500000|2021-06-28 02:15:00|||||||||12
1624846800000|2021-06-28 02:20:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|83
1624847100000|2021-06-28 02:25:00|||||||||4
1624847400000|2021-06-28 02:30:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|15
1624847700000|2021-06-28 02:35:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|71
1624848000000|2021-06-28 02:40:00|||||||||4
1624848300000|2021-06-28 02:45:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|114
1624848600000|2021-06-28 02:50:00|||||||||42
1624848900000|2021-06-28 02:55:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|60
1624849200000|2021-06-28 03:00:00|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15887.9|15883.9|58
1624849500000|2021-06-28 03:05:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|12
1624849800000|2021-06-28 03:10:00|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|68
1624850100000|2021-06-28 03:15:00|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15891.1|15887.1|22
1624850400000|2021-06-28 03:20:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|82
1624850700000|2021-06-28 03:25:00|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|51
1624851000000|2021-06-28 03:30:00|||||||||7
1624851300000|2021-06-28 03:35:00|||||||||4
1624851600000|2021-06-28 03:40:00|||||||||49
1624851900000|2021-06-28 03:45:00|15894.2|15890.2|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|6
1624852200000|2021-06-28 03:50:00|||||||||7
1624852500000|2021-06-28 03:55:00|||||||||76
1624852800000|2021-06-28 04:00:00|||||||||10
1624853100000|2021-06-28 04:05:00|||||||||9
1624853400000|2021-06-28 04:10:00|||||||||7
1624853700000|2021-06-28 04:15:00|||||||||6
1624854000000|2021-06-28 04:20:00|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|55
1624854600000|2021-06-28 04:30:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|37
1624855200000|2021-06-28 04:40:00|||||||||2
1624855500000|2021-06-28 04:45:00|||||||||3
1624855800000|2021-06-28 04:50:00|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|72
1624856100000|2021-06-28 04:55:00|15894.2|15890.2|15900.4|15896.4|15900.4|15896.4|15894.2|15890.2|212
1624856400000|2021-06-28 05:00:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|37
1624856700000|2021-06-28 05:05:00|15906.7|15902.7|15900.4|15896.4|15906.7|15902.7|15900.4|15896.4|88
1624857000000|2021-06-28 05:10:00|||||||||15
1624857300000|2021-06-28 05:15:00|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|248
1624857600000|2021-06-28 05:20:00|15906.7|15902.7|15900.4|15896.4|15906.7|15902.7|15900.4|15896.4|70
1624857900000|2021-06-28 05:25:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|16
1624858200000|2021-06-28 05:30:00|15905.1|15901.1|15903.6|15899.6|15905.1|15901.1|15903.6|15899.6|384
1624858500000|2021-06-28 05:35:00|15900.4|15896.4|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|180
1624858800000|2021-06-28 05:40:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|57
1624859100000|2021-06-28 05:45:00|||||||||17
1624859400000|2021-06-28 05:50:00|||||||||3
1624859700000|2021-06-28 05:55:00|15894.2|15890.2|15900.4|15896.4|15902|15898|15894.2|15890.2|114
1624860000000|2021-06-28 06:00:00|15903.6|15899.6|15906.7|15902.7|15906.7|15902.7|15897.3|15893.3|507
1624860300000|2021-06-28 06:05:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15897.3|15893.3|366
1624860600000|2021-06-28 06:10:00|15900.4|15896.4|15900.4|15896.4|15903.6|15899.6|15900.4|15896.4|197
1624860900000|2021-06-28 06:15:00|15897.3|15893.3|15900.4|15896.4|15900.4|15896.4|15897.3|15893.3|103
1624861200000|2021-06-28 06:20:00|15903.6|15899.6|15903.6|15899.6|15906.7|15902.7|15903.6|15899.6|159
1624861500000|2021-06-28 06:25:00|15900.4|15896.4|15903.6|15899.6|15903.6|15899.6|15897.3|15893.3|182
1624861800000|2021-06-28 06:30:00|15902|15898|15903.6|15899.6|15903.6|15899.6|15897.3|15893.3|138
1624862100000|2021-06-28 06:35:00|15902|15898|15903.6|15899.6|15906.7|15902.7|15900.4|15896.4|299
1624862400000|2021-06-28 06:40:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15903.6|15899.6|49
1624862700000|2021-06-28 06:45:00|15909.8|15905.8|15909.8|15905.8|15912.9|15908.9|15909.8|15905.8|327
1624863000000|2021-06-28 06:50:00|15912.9|15908.9|15909.8|15905.8|15912.9|15908.9|15906.7|15902.7|218
1624863300000|2021-06-28 06:55:00|15908.3|15904.3|15903.6|15899.6|15909.8|15905.8|15903.6|15899.6|376
1624863600000|2021-06-28 07:00:00|15900.4|15896.4|15906.7|15902.7|15909.8|15905.8|15894.2|15890.2|402
1624863900000|2021-06-28 07:05:00|15903.6|15899.6|15909.8|15905.8|15909.8|15905.8|15903.6|15899.6|195
1624864200000|2021-06-28 07:10:00|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|243
1624864500000|2021-06-28 07:15:00|15906.7|15902.7|15912.9|15908.9|15912.9|15908.9|15906.7|15902.7|382
1624864800000|2021-06-28 07:20:00|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|443
1624865100000|2021-06-28 07:25:00|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|629
1624865400000|2021-06-28 07:30:00|15916.1|15912.1|15916.1|15912.1|15925.4|15921.4|15912.9|15908.9|1076
1624865700000|2021-06-28 07:35:00|15917.6|15913.6|15922.3|15918.3|15925.4|15921.4|15917.6|15913.6|567
1624866000000|2021-06-28 07:40:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|305
1624866300000|2021-06-28 07:45:00|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15919.2|15915.2|352
1624866600000|2021-06-28 07:50:00|15922.3|15918.3|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|124
1624866900000|2021-06-28 07:55:00|15925.4|15921.4|15919.2|15915.2|15925.4|15921.4|15919.2|15915.2|434
1624867200000|2021-06-28 08:00:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|191
1624867500000|2021-06-28 08:05:00|15919.2|15915.2|15916.1|15912.1|15922.3|15918.3|15916.1|15912.1|154
1624867800000|2021-06-28 08:10:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|242
1624868100000|2021-06-28 08:15:00|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|341
1624868400000|2021-06-28 08:20:00|15922.3|15918.3|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|166
1624868700000|2021-06-28 08:25:00|15919.2|15915.2|15922.3|15918.3|15925.4|15921.4|15919.2|15915.2|212
1624869000000|2021-06-28 08:30:00|||||||||7
1624869300000|2021-06-28 08:35:00|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15919.2|15915.2|238
1624869600000|2021-06-28 08:40:00|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|156
1624869900000|2021-06-28 08:45:00|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|26
1624870200000|2021-06-28 08:50:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|108
1624870500000|2021-06-28 08:55:00|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|111
1624870800000|2021-06-28 09:00:00|||||||||115
1624871100000|2021-06-28 09:05:00|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|207
1624871400000|2021-06-28 09:10:00|15922.3|15918.3|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|62
1624871700000|2021-06-28 09:15:00|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|196
1624872000000|2021-06-28 09:20:00|15922.3|15918.3|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|154
1624872300000|2021-06-28 09:25:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|149
1624872600000|2021-06-28 09:30:00|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|197
1624872900000|2021-06-28 09:35:00|15922.3|15918.3|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|110
1624873200000|2021-06-28 09:40:00|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|91
1624873500000|2021-06-28 09:45:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|131
1624873800000|2021-06-28 09:50:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|158
1624874100000|2021-06-28 09:55:00|||||||||28
1624874400000|2021-06-28 10:00:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|58
1624874700000|2021-06-28 10:05:00|15917.6|15913.6|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|166
1624875000000|2021-06-28 10:10:00|15919.2|15915.2|15916.1|15912.1|15919.2|15915.2|15912.9|15908.9|378
1624875300000|2021-06-28 10:15:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15916.1|15912.1|106
1624875600000|2021-06-28 10:20:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|259
1624875900000|2021-06-28 10:25:00|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15920.8|15916.8|362
1624876200000|2021-06-28 10:30:00|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15919.2|15915.2|247
1624876500000|2021-06-28 10:35:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|152
1624876800000|2021-06-28 10:40:00|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|169
1624877100000|2021-06-28 10:45:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|521
1624877400000|2021-06-28 10:50:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|557
1624877700000|2021-06-28 10:55:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15931.7|15927.7|606
1624878000000|2021-06-28 11:00:00|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15934.8|15930.8|723
1624878300000|2021-06-28 11:05:00|15939.5|15935.5|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|209
1624878600000|2021-06-28 11:10:00|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15934.8|15930.8|452
1624878900000|2021-06-28 11:15:00|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|355
1624879200000|2021-06-28 11:20:00|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|147
1624879500000|2021-06-28 11:25:00|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|350
1624879800000|2021-06-28 11:30:00|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|659
1624880100000|2021-06-28 11:35:00|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15931.7|15927.7|221
1624880400000|2021-06-28 11:40:00|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|227
1624880700000|2021-06-28 11:45:00|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|444
1624881000000|2021-06-28 11:50:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|267
1624881300000|2021-06-28 11:55:00|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|203
1624881600000|2021-06-28 12:00:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15931.7|15927.7|385
1624881900000|2021-06-28 12:05:00|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|494
1624882200000|2021-06-28 12:10:00|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15934.8|15930.8|385
1624882500000|2021-06-28 12:15:00|15934.8|15930.8|15937.9|15933.9|15941.1|15937.1|15934.8|15930.8|575
1624882800000|2021-06-28 12:20:00|15941.1|15937.1|15947.3|15943.3|15947.3|15943.3|15941.1|15937.1|1211
1624883100000|2021-06-28 12:25:00|15944.2|15940.2|15944.2|15940.2|15947.3|15943.3|15941.1|15937.1|1241
1624883400000|2021-06-28 12:30:00|15947.3|15943.3|15931.7|15927.7|15947.3|15943.3|15930.1|15926.1|1043
1624883700000|2021-06-28 12:35:00|15934.8|15930.8|15941.1|15937.1|15941.1|15937.1|15931.7|15927.7|789
1624884000000|2021-06-28 12:40:00|15937.9|15933.9|15947.3|15943.3|15947.3|15943.3|15934.8|15930.8|1296
1624884300000|2021-06-28 12:45:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|541
1624884600000|2021-06-28 12:50:00|15950.4|15946.4|15944.2|15940.2|15950.4|15946.4|15937.9|15933.9|1181
1624884900000|2021-06-28 12:55:00|15947.3|15943.3|15947.3|15943.3|15950.4|15946.4|15937.9|15933.9|1187
1624885200000|2021-06-28 13:00:00|15950.4|15946.4|15937.9|15933.9|15950.4|15946.4|15934.8|15930.8|1368
1624885500000|2021-06-28 13:05:00|15941.1|15937.1|15953.6|15949.6|15953.6|15949.6|15941.1|15937.1|2491
1624885800000|2021-06-28 13:10:00|15952|15948|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|1563
1624886100000|2021-06-28 13:15:00|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|705
1624886400000|2021-06-28 13:20:00|15947.3|15943.3|15956.7|15952.7|15956.7|15952.7|15947.3|15943.3|988
1624886700000|2021-06-28 13:25:00|15953.6|15949.6|15956.7|15952.7|15962.9|15958.9|15953.6|15949.6|1503
1624887000000|2021-06-28 13:30:00|15953.6|15949.6|15959.8|15955.8|15962.9|15958.9|15953.6|15949.6|1675
1624887300000|2021-06-28 13:35:00|15962.9|15958.9|15975.4|15971.4|15975.4|15971.4|15962.9|15958.9|2504
1624887600000|2021-06-28 13:40:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|1181
1624887900000|2021-06-28 13:45:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15962.9|15958.9|2985
1624888200000|2021-06-28 13:50:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15975.4|15971.4|1588
1624888500000|2021-06-28 13:55:00|15975.4|15971.4|15981.7|15977.7|15981.7|15977.7|15975.4|15971.4|750
1624888800000|2021-06-28 14:00:00|15978.6|15974.6|15984.8|15980.8|15986.4|15982.4|15978.6|15974.6|1723
1624889100000|2021-06-28 14:05:00|15987.9|15983.9|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|2361
1624889400000|2021-06-28 14:10:00|||||||||207
1624889700000|2021-06-28 14:15:00|15984.8|15980.8|15991.1|15987.1|15991.1|15987.1|15984.8|15980.8|1420
1624890000000|2021-06-28 14:20:00|15987.9|15983.9|15981.7|15977.7|15991.1|15987.1|15981.7|15977.7|619
1624890300000|2021-06-28 14:25:00|15984.8|15980.8|15987.9|15983.9|15991.1|15987.1|15981.7|15977.7|2261
1624890600000|2021-06-28 14:30:00|15984.8|15980.8|15991.1|15987.1|15991.1|15987.1|15984.8|15980.8|1538
1624890900000|2021-06-28 14:35:00|15987.9|15983.9|15997.3|15993.3|15997.3|15993.3|15987.9|15983.9|3622
1624891200000|2021-06-28 14:40:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|895
1624891500000|2021-06-28 14:45:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|1348
1624891800000|2021-06-28 14:50:00|15994.2|15990.2|16000.4|15996.4|16000.4|15996.4|15994.2|15990.2|1127
1624892100000|2021-06-28 14:55:00|15998.9|15994.9|15994.2|15990.2|15998.9|15994.9|15994.2|15990.2|1907
1624892400000|2021-06-28 15:00:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15994.2|15990.2|649
1624892700000|2021-06-28 15:05:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|1821
1624893000000|2021-06-28 15:10:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|1001
1624893300000|2021-06-28 15:15:00|16003.6|15999.6|16000.4|15996.4|16006.7|16002.7|16000.4|15996.4|1517
1624893600000|2021-06-28 15:20:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|15994.2|15990.2|1073
1624893900000|2021-06-28 15:25:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16000.4|15996.4|707
1624894200000|2021-06-28 15:30:00|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|660
1624894500000|2021-06-28 15:35:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|337
1624894800000|2021-06-28 15:40:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|577
1624895100000|2021-06-28 15:45:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|1115
1624895400000|2021-06-28 15:50:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|106
1624895700000|2021-06-28 15:55:00|16012.9|16008.9|16019.2|16015.2|16019.2|16015.2|16012.9|16008.9|1903
1624896000000|2021-06-28 16:00:00|16022.3|16018.3|16019.2|16015.2|16025.4|16021.4|16019.2|16015.2|1147
1624896300000|2021-06-28 16:05:00|16016.1|16012.1|16009.8|16005.8|16016.1|16012.1|16006.7|16002.7|1474
1624896600000|2021-06-28 16:10:00|16012.9|16008.9|16006.7|16002.7|16012.9|16008.9|16006.7|16002.7|1169
1624896900000|2021-06-28 16:15:00|16003.6|15999.6|16006.7|16002.7|16006.7|16002.7|16000.4|15996.4|578
1624897200000|2021-06-28 16:20:00|16008.3|16004.3|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|723
1624897500000|2021-06-28 16:25:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|553
1624897800000|2021-06-28 16:30:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|552
1624898100000|2021-06-28 16:35:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|576
1624898400000|2021-06-28 16:40:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|618
1624898700000|2021-06-28 16:45:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|484
1624899000000|2021-06-28 16:50:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|508
1624899300000|2021-06-28 16:55:00|16009.8|16005.8|16003.6|15999.6|16009.8|16005.8|16003.6|15999.6|521
1624899600000|2021-06-28 17:00:00|16006.7|16002.7|16009.8|16005.8|16012.9|16008.9|16003.6|15999.6|735
1624899900000|2021-06-28 17:05:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|317
1624900200000|2021-06-28 17:10:00|16011.4|16007.4|16006.7|16002.7|16012.9|16008.9|16003.6|15999.6|682
1624900500000|2021-06-28 17:15:00|16003.6|15999.6|16012.9|16008.9|16012.9|16008.9|16003.6|15999.6|500
1624900800000|2021-06-28 17:20:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|686
1624901100000|2021-06-28 17:25:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|505
1624901400000|2021-06-28 17:30:00|16019.2|16015.2|16012.9|16008.9|16019.2|16015.2|16012.9|16008.9|577
1624901700000|2021-06-28 17:35:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|272
1624902000000|2021-06-28 17:40:00|16012.9|16008.9|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|310
1624902300000|2021-06-28 17:45:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16008.3|16004.3|262
1624902600000|2021-06-28 17:50:00|16008.3|16004.3|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|909
1624902900000|2021-06-28 17:55:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|409
1624903200000|2021-06-28 18:00:00|16012.9|16008.9|16006.7|16002.7|16012.9|16008.9|16006.7|16002.7|482
1624903500000|2021-06-28 18:05:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|332
1624903800000|2021-06-28 18:10:00|16012.9|16008.9|16006.7|16002.7|16012.9|16008.9|16006.7|16002.7|244
1624904100000|2021-06-28 18:15:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|165
1624904400000|2021-06-28 18:20:00|16006.7|16002.7|16000.4|15996.4|16006.7|16002.7|16000.4|15996.4|596
1624904700000|2021-06-28 18:25:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|419
1624905000000|2021-06-28 18:30:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|362
1624905300000|2021-06-28 18:35:00|16003.6|15999.6|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|227
1624905600000|2021-06-28 18:40:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|427
1624905900000|2021-06-28 18:45:00|16005.1|16001.1|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|484
1624906200000|2021-06-28 18:50:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|830
1624906500000|2021-06-28 18:55:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16003.6|15999.6|1519
1624906800000|2021-06-28 19:00:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|556
1624907100000|2021-06-28 19:05:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|638
1624907400000|2021-06-28 19:10:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|218
1624907700000|2021-06-28 19:15:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|366
1624908000000|2021-06-28 19:20:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|50
1624908300000|2021-06-28 19:25:00|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|991
1624908600000|2021-06-28 19:30:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|532
1624908900000|2021-06-28 19:35:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|303
1624909200000|2021-06-28 19:40:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|935
1624909500000|2021-06-28 19:45:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|449
1624909800000|2021-06-28 19:50:00|16005.1|16001.1|16012.9|16008.9|16012.9|16008.9|16003.6|15999.6|876
1624910100000|2021-06-28 19:55:00|16016.1|16012.1|16006.7|16002.7|16016.1|16012.1|16003.6|15999.6|2314
1624910400000|2021-06-28 20:00:00|16003.6|15999.6|16012.9|16008.9|16012.9|16008.9|16003.6|15999.6|1120
1624910700000|2021-06-28 20:05:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|821
1624911000000|2021-06-28 20:10:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|254
1624911300000|2021-06-28 20:15:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|1014
1624911600000|2021-06-28 20:20:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|521
1624911900000|2021-06-28 20:25:00|16003.6|15999.6|16009.8|16005.8|16009.8|16005.8|16003.6|15999.6|228
1624912200000|2021-06-28 20:30:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|657
1624912500000|2021-06-28 20:35:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|380
1624912800000|2021-06-28 20:40:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|138
1624913100000|2021-06-28 20:45:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|505
1624913400000|2021-06-28 20:50:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|61
1624913700000|2021-06-28 20:55:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|1365
1624917600000|2021-06-28 22:00:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|210
1624917900000|2021-06-28 22:05:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|155
1624918200000|2021-06-28 22:10:00|||||||||12
1624918500000|2021-06-28 22:15:00|||||||||9
1624918800000|2021-06-28 22:20:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16008.3|16004.3|124
1624919100000|2021-06-28 22:25:00|||||||||14
1624919400000|2021-06-28 22:30:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|56
1624919700000|2021-06-28 22:35:00|||||||||39
1624920000000|2021-06-28 22:40:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|61
1624920300000|2021-06-28 22:45:00|||||||||6
1624920600000|2021-06-28 22:50:00|||||||||5
1624920900000|2021-06-28 22:55:00|||||||||5
1624921200000|2021-06-28 23:00:00|||||||||6
1624921500000|2021-06-28 23:05:00|||||||||6
1624921800000|2021-06-28 23:10:00|||||||||12
1624922100000|2021-06-28 23:15:00|||||||||6
1624922400000|2021-06-28 23:20:00|||||||||6
1624922700000|2021-06-28 23:25:00|||||||||10
1624923000000|2021-06-28 23:30:00|16008.3|16004.3|16006.7|16002.7|16008.3|16004.3|16006.7|16002.7|18
1624923300000|2021-06-28 23:35:00|||||||||28
1624923600000|2021-06-28 23:40:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|30
1624923900000|2021-06-28 23:45:00|||||||||129
1624924200000|2021-06-28 23:50:00|||||||||40
1624924500000|2021-06-28 23:55:00|||||||||16
1624924800000|2021-06-29 00:00:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|285
1624925100000|2021-06-29 00:05:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|67
1624925400000|2021-06-29 00:10:00|||||||||35
1624925700000|2021-06-29 00:15:00|16003.6|15999.6|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|58
1624926000000|2021-06-29 00:20:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|35
1624926300000|2021-06-29 00:25:00|16003.6|15999.6|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|50
1624926600000|2021-06-29 00:30:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|47
1624926900000|2021-06-29 00:35:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|16
1624927200000|2021-06-29 00:40:00|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|70
1624927500000|2021-06-29 00:45:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|110
1624927800000|2021-06-29 00:50:00|||||||||10
1624928100000|2021-06-29 00:55:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|19
1624928400000|2021-06-29 01:00:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|89
1624928700000|2021-06-29 01:05:00|16003.6|15999.6|16003.6|15999.6|16005.1|16001.1|16003.6|15999.6|182
1624929000000|2021-06-29 01:10:00|||||||||163
1624929300000|2021-06-29 01:15:00|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|148
1624929600000|2021-06-29 01:20:00|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|141
1624929900000|2021-06-29 01:25:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|61
1624930200000|2021-06-29 01:30:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|101
1624930500000|2021-06-29 01:35:00|||||||||25
1624930800000|2021-06-29 01:40:00|||||||||10
1624931100000|2021-06-29 01:45:00|||||||||20
1624931400000|2021-06-29 01:50:00|||||||||13
1624931700000|2021-06-29 01:55:00|||||||||49
1624932000000|2021-06-29 02:00:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|89
1624932300000|2021-06-29 02:05:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|165
1624932600000|2021-06-29 02:10:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|32
1624932900000|2021-06-29 02:15:00|||||||||24
1624933200000|2021-06-29 02:20:00|||||||||10
1624933500000|2021-06-29 02:25:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|133
1624933800000|2021-06-29 02:30:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|132
1624934100000|2021-06-29 02:35:00|16008.3|16004.3|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|88
1624934400000|2021-06-29 02:40:00|||||||||13
1624934700000|2021-06-29 02:45:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|113
1624935000000|2021-06-29 02:50:00|16012.9|16008.9|16011.4|16007.4|16012.9|16008.9|16009.8|16005.8|56
1624935300000|2021-06-29 02:55:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|14
1624935600000|2021-06-29 03:00:00|||||||||26
1624935900000|2021-06-29 03:05:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|34
1624936200000|2021-06-29 03:10:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|23
1624936500000|2021-06-29 03:15:00|16014.5|16010.5|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|202
1624936800000|2021-06-29 03:20:00|||||||||57
1624937100000|2021-06-29 03:25:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|23
1624937400000|2021-06-29 03:30:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|143
1624937700000|2021-06-29 03:35:00|||||||||32
1624938000000|2021-06-29 03:40:00|||||||||8
1624938300000|2021-06-29 03:45:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|105
1624938600000|2021-06-29 03:50:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|74
1624938900000|2021-06-29 03:55:00|||||||||10
1624939200000|2021-06-29 04:00:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|213
1624939500000|2021-06-29 04:05:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|78
1624939800000|2021-06-29 04:10:00|||||||||15
1624940100000|2021-06-29 04:15:00|||||||||17
1624940400000|2021-06-29 04:20:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|23
1624940700000|2021-06-29 04:25:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|20
1624941000000|2021-06-29 04:30:00|||||||||4
1624941300000|2021-06-29 04:35:00|||||||||2
1624941600000|2021-06-29 04:40:00|||||||||11
1624941900000|2021-06-29 04:45:00|||||||||13
1624942200000|2021-06-29 04:50:00|||||||||3
1624942500000|2021-06-29 04:55:00|||||||||5
1624942800000|2021-06-29 05:00:00|||||||||7
1624943100000|2021-06-29 05:05:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|51
1624943400000|2021-06-29 05:10:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|139
1624943700000|2021-06-29 05:15:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|59
1624944000000|2021-06-29 05:20:00|||||||||20
1624944300000|2021-06-29 05:25:00|||||||||12
1624944600000|2021-06-29 05:30:00|||||||||24
1624944900000|2021-06-29 05:35:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|216
1624945200000|2021-06-29 05:40:00|||||||||10
1624945500000|2021-06-29 05:45:00|16003.6|15999.6|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|86
1624945800000|2021-06-29 05:50:00|||||||||25
1624946100000|2021-06-29 05:55:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|63
1624946400000|2021-06-29 06:00:00|16000.4|15996.4|16003.6|15999.6|16006.7|16002.7|16000.4|15996.4|143
1624946700000|2021-06-29 06:05:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|143
1624947000000|2021-06-29 06:10:00|16008.3|16004.3|16006.7|16002.7|16008.3|16004.3|16006.7|16002.7|51
1624947300000|2021-06-29 06:15:00|16003.6|15999.6|15997.3|15993.3|16003.6|15999.6|15994.2|15990.2|622
1624947600000|2021-06-29 06:20:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|177
1624947900000|2021-06-29 06:25:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|182
1624948200000|2021-06-29 06:30:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|149
1624948500000|2021-06-29 06:35:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15991.1|15987.1|308
1624948800000|2021-06-29 06:40:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|224
1624949100000|2021-06-29 06:45:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|378
1624949400000|2021-06-29 06:50:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|217
1624949700000|2021-06-29 06:55:00|16006.7|16002.7|16009.8|16005.8|16012.9|16008.9|16003.6|15999.6|366
1624950000000|2021-06-29 07:00:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16006.7|16002.7|501
1624950300000|2021-06-29 07:05:00|16011.4|16007.4|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|221
1624950600000|2021-06-29 07:10:00|16006.7|16002.7|16000.4|15996.4|16009.8|16005.8|16000.4|15996.4|310
1624950900000|2021-06-29 07:15:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|160
1624951200000|2021-06-29 07:20:00|16006.7|16002.7|16000.4|15996.4|16006.7|16002.7|16000.4|15996.4|180
1624951500000|2021-06-29 07:25:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|340
1624951800000|2021-06-29 07:30:00|15998.9|15994.9|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|127
1624952100000|2021-06-29 07:35:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|128
1624952400000|2021-06-29 07:40:00|15997.3|15993.3|15987.9|15983.9|15997.3|15993.3|15987.9|15983.9|480
1624952700000|2021-06-29 07:45:00|15984.8|15980.8|15994.2|15990.2|15994.2|15990.2|15984.8|15980.8|636
1624953000000|2021-06-29 07:50:00|15987.9|15983.9|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|649
1624953300000|2021-06-29 07:55:00|15987.9|15983.9|15994.2|15990.2|15994.2|15990.2|15987.9|15983.9|334
1624953600000|2021-06-29 08:00:00|15991.1|15987.1|15981.7|15977.7|15991.1|15987.1|15981.7|15977.7|535
1624953900000|2021-06-29 08:05:00|||||||||153
1624954200000|2021-06-29 08:10:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15981.7|15977.7|305
1624954500000|2021-06-29 08:15:00|15981.7|15977.7|15984.8|15980.8|15987.9|15983.9|15981.7|15977.7|260
1624954800000|2021-06-29 08:20:00|15981.7|15977.7|15987.9|15983.9|15987.9|15983.9|15981.7|15977.7|125
1624955100000|2021-06-29 08:25:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15987.9|15983.9|284
1624955400000|2021-06-29 08:30:00|||||||||29
1624955700000|2021-06-29 08:35:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|324
1624956000000|2021-06-29 08:40:00|||||||||27
1624956300000|2021-06-29 08:45:00|15995.8|15991.8|16000.4|15996.4|16000.4|15996.4|15994.2|15990.2|219
1624956600000|2021-06-29 08:50:00|||||||||55
1624956900000|2021-06-29 08:55:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|134
1624957200000|2021-06-29 09:00:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|332
1624957500000|2021-06-29 09:05:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|88
1624957800000|2021-06-29 09:10:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|379
1624958100000|2021-06-29 09:15:00|||||||||118
1624958400000|2021-06-29 09:20:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16003.6|15999.6|378
1624958700000|2021-06-29 09:25:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|794
1624959000000|2021-06-29 09:30:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|475
1624959300000|2021-06-29 09:35:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|103
1624959600000|2021-06-29 09:40:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|256
1624959900000|2021-06-29 09:45:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|66
1624960200000|2021-06-29 09:50:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|92
1624960500000|2021-06-29 09:55:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|158
1624960800000|2021-06-29 10:00:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|184
1624961100000|2021-06-29 10:05:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|7
1624961400000|2021-06-29 10:10:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|14
1624961700000|2021-06-29 10:15:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16005.1|16001.1|391
1624962000000|2021-06-29 10:20:00|||||||||12
1624962300000|2021-06-29 10:25:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|35
1624962600000|2021-06-29 10:30:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|212
1624962900000|2021-06-29 10:35:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|243
1624963200000|2021-06-29 10:40:00|||||||||7
1624963500000|2021-06-29 10:45:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|209
1624963800000|2021-06-29 10:50:00|16006.7|16002.7|16003.6|15999.6|16009.8|16005.8|16003.6|15999.6|180
1624964100000|2021-06-29 10:55:00|16005.1|16001.1|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|251
1624964400000|2021-06-29 11:00:00|16000.4|15996.4|16006.7|16002.7|16009.8|16005.8|16000.4|15996.4|744
1624964700000|2021-06-29 11:05:00|16008.3|16004.3|16000.4|15996.4|16008.3|16004.3|16000.4|15996.4|758
1624965000000|2021-06-29 11:10:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|452
1624965300000|2021-06-29 11:15:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|218
1624965600000|2021-06-29 11:20:00|15994.2|15990.2|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|456
1624965900000|2021-06-29 11:25:00|15994.2|15990.2|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|369
1624966200000|2021-06-29 11:30:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|105
1624966500000|2021-06-29 11:35:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|184
1624966800000|2021-06-29 11:40:00|15995.8|15991.8|15991.1|15987.1|15997.3|15993.3|15991.1|15987.1|315
1624967100000|2021-06-29 11:45:00|15987.9|15983.9|15991.1|15987.1|15991.1|15987.1|15984.8|15980.8|393
1624967400000|2021-06-29 11:50:00|15987.9|15983.9|15997.3|15993.3|15997.3|15993.3|15987.9|15983.9|295
1624967700000|2021-06-29 11:55:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|375
1624968000000|2021-06-29 12:00:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15984.8|15980.8|903
1624968300000|2021-06-29 12:05:00|15991.1|15987.1|15991.1|15987.1|15997.3|15993.3|15991.1|15987.1|899
1624968600000|2021-06-29 12:10:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15978.6|15974.6|1182
1624968900000|2021-06-29 12:15:00|15986.4|15982.4|15991.1|15987.1|15994.2|15990.2|15984.8|15980.8|890
1624969200000|2021-06-29 12:20:00|15994.2|15990.2|15978.6|15974.6|15994.2|15990.2|15978.6|15974.6|1498
1624969500000|2021-06-29 12:25:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15966.1|15962.1|1305
1624969800000|2021-06-29 12:30:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15969.2|15965.2|1119
1624970100000|2021-06-29 12:35:00|15972.3|15968.3|15962.9|15958.9|15975.4|15971.4|15962.9|15958.9|2283
1624970400000|2021-06-29 12:40:00|15966.1|15962.1|15962.9|15958.9|15966.1|15962.1|15953.6|15949.6|1977
1624970700000|2021-06-29 12:45:00|15959.8|15955.8|15966.1|15962.1|15966.1|15962.1|15950.4|15946.4|4730
1624971000000|2021-06-29 12:50:00|15962.9|15958.9|15966.1|15962.1|15975.4|15971.4|15962.9|15958.9|1939
1624971300000|2021-06-29 12:55:00|15969.2|15965.2|15972.3|15968.3|15975.4|15971.4|15966.1|15962.1|1207
1624971600000|2021-06-29 13:00:00|15970.8|15966.8|15972.3|15968.3|15975.4|15971.4|15966.1|15962.1|1044
1624971900000|2021-06-29 13:05:00|15975.4|15971.4|15978.6|15974.6|15984.8|15980.8|15975.4|15971.4|1566
1624972200000|2021-06-29 13:10:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15969.2|15965.2|982
1624972500000|2021-06-29 13:15:00|15981.7|15977.7|15987.9|15983.9|15991.1|15987.1|15975.4|15971.4|1236
1624972800000|2021-06-29 13:20:00|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|1247
1624973100000|2021-06-29 13:25:00|15978.6|15974.6|15981.7|15977.7|15984.8|15980.8|15975.4|15971.4|2301
1624973400000|2021-06-29 13:30:00|15984.8|15980.8|15994.2|15990.2|15994.2|15990.2|15975.4|15971.4|2465
1624973700000|2021-06-29 13:35:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15984.8|15980.8|1714
1624974000000|2021-06-29 13:40:00|15991.1|15987.1|15994.2|15990.2|16000.4|15996.4|15991.1|15987.1|1433
1624974300000|2021-06-29 13:45:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|1307
1624974600000|2021-06-29 13:50:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|928
1624974900000|2021-06-29 13:55:00|15997.3|15993.3|15991.1|15987.1|15997.3|15993.3|15991.1|15987.1|1150
1624975200000|2021-06-29 14:00:00|15987.9|15983.9|15991.1|15987.1|15997.3|15993.3|15981.7|15977.7|1612
1624975500000|2021-06-29 14:05:00|15994.2|15990.2|16000.4|15996.4|16000.4|15996.4|15991.1|15987.1|281
1624975800000|2021-06-29 14:10:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|313
1624976100000|2021-06-29 14:15:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|864
1624976400000|2021-06-29 14:20:00|16003.6|15999.6|15997.3|15993.3|16006.7|16002.7|15997.3|15993.3|935
1624976700000|2021-06-29 14:25:00|15998.9|15994.9|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|750
1624977000000|2021-06-29 14:30:00|15994.2|15990.2|15997.3|15993.3|16000.4|15996.4|15991.1|15987.1|1218
1624977300000|2021-06-29 14:35:00|15994.2|15990.2|15987.9|15983.9|15997.3|15993.3|15987.9|15983.9|958
1624977600000|2021-06-29 14:40:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|1008
1624977900000|2021-06-29 14:45:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|507
1624978200000|2021-06-29 14:50:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|893
1624978500000|2021-06-29 14:55:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15981.7|15977.7|1363
1624978800000|2021-06-29 15:00:00|15991.1|15987.1|15991.1|15987.1|15994.2|15990.2|15987.9|15983.9|658
1624979100000|2021-06-29 15:05:00|15987.9|15983.9|16000.4|15996.4|16000.4|15996.4|15987.9|15983.9|1414
1624979400000|2021-06-29 15:10:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16000.4|15996.4|833
1624979700000|2021-06-29 15:15:00|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|15997.3|15993.3|527
1624980000000|2021-06-29 15:20:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|1018
1624980300000|2021-06-29 15:25:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|590
1624980600000|2021-06-29 15:30:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|588
1624980900000|2021-06-29 15:35:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|389
1624981200000|2021-06-29 15:40:00|15994.2|15990.2|16003.6|15999.6|16005.1|16001.1|15994.2|15990.2|361
1624981500000|2021-06-29 15:45:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|286
1624981800000|2021-06-29 15:50:00|16005.1|16001.1|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|354
1624982100000|2021-06-29 15:55:00|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|378
1624982400000|2021-06-29 16:00:00|16000.4|15996.4|15997.3|15993.3|16003.6|15999.6|15994.2|15990.2|606
1624982700000|2021-06-29 16:05:00|15998.9|15994.9|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|305
1624983000000|2021-06-29 16:10:00|15997.3|15993.3|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|463
1624983300000|2021-06-29 16:15:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|291
1624983600000|2021-06-29 16:20:00|16003.6|15999.6|16003.6|15999.6|16005.1|16001.1|16003.6|15999.6|313
1624983900000|2021-06-29 16:25:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|373
1624984200000|2021-06-29 16:30:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|15997.3|15993.3|631
1624984500000|2021-06-29 16:35:00|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|692
1624984800000|2021-06-29 16:40:00|||||||||218
1624985100000|2021-06-29 16:45:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16000.4|15996.4|796
1624985400000|2021-06-29 16:50:00|16002|15998|16006.7|16002.7|16006.7|16002.7|16000.4|15996.4|537
1624985700000|2021-06-29 16:55:00|16003.6|15999.6|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|149
1624986000000|2021-06-29 17:00:00|16003.6|15999.6|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|290
1624986300000|2021-06-29 17:05:00|16003.6|15999.6|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|411
1624986600000|2021-06-29 17:10:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|387
1624986900000|2021-06-29 17:15:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|62
1624987200000|2021-06-29 17:20:00|16006.7|16002.7|16000.4|15996.4|16006.7|16002.7|16000.4|15996.4|249
1624987500000|2021-06-29 17:25:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|221
1624987800000|2021-06-29 17:30:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|334
1624988100000|2021-06-29 17:35:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|353
1624988400000|2021-06-29 17:40:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|552
1624988700000|2021-06-29 17:45:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|249
1624989000000|2021-06-29 17:50:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|241
1624989300000|2021-06-29 17:55:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|605
1624989600000|2021-06-29 18:00:00|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|15997.3|15993.3|542
1624989900000|2021-06-29 18:05:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|228
1624990200000|2021-06-29 18:10:00|16005.1|16001.1|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|310
1624990500000|2021-06-29 18:15:00|||||||||474
1624990800000|2021-06-29 18:20:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|388
1624991100000|2021-06-29 18:25:00|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|368
1624991400000|2021-06-29 18:30:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|218
1624991700000|2021-06-29 18:35:00|16003.6|15999.6|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|315
1624992000000|2021-06-29 18:40:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|244
1624992300000|2021-06-29 18:45:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|293
1624992600000|2021-06-29 18:50:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|297
1624992900000|2021-06-29 18:55:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|912
1624993200000|2021-06-29 19:00:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|803
1624993500000|2021-06-29 19:05:00|16012.9|16008.9|16006.7|16002.7|16012.9|16008.9|16006.7|16002.7|749
1624993800000|2021-06-29 19:10:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|1022
1624994100000|2021-06-29 19:15:00|16009.8|16005.8|16000.4|15996.4|16009.8|16005.8|16000.4|15996.4|979
1624994400000|2021-06-29 19:20:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16000.4|15996.4|947
1624994700000|2021-06-29 19:25:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|1217
1624995000000|2021-06-29 19:30:00|16003.6|15999.6|16006.7|16002.7|16012.9|16008.9|16003.6|15999.6|552
1624995300000|2021-06-29 19:35:00|||||||||620
1624995600000|2021-06-29 19:40:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16006.7|16002.7|477
1624995900000|2021-06-29 19:45:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|1328
1624996200000|2021-06-29 19:50:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16000.4|15996.4|1125
1624996500000|2021-06-29 19:55:00|16009.8|16005.8|16016.1|16012.1|16016.1|16012.1|16006.7|16002.7|3222
1624996800000|2021-06-29 20:00:00|16012.9|16008.9|16019.2|16015.2|16022.3|16018.3|16012.9|16008.9|3495
1624997100000|2021-06-29 20:05:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|373
1624997400000|2021-06-29 20:10:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|877
1624997700000|2021-06-29 20:15:00|||||||||207
1624998000000|2021-06-29 20:20:00|||||||||285
1624998300000|2021-06-29 20:25:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|649
1624998600000|2021-06-29 20:30:00|16016.1|16012.1|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|412
1624998900000|2021-06-29 20:35:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|1426
1624999200000|2021-06-29 20:40:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|478
1624999500000|2021-06-29 20:45:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|619
1624999800000|2021-06-29 20:50:00|||||||||112
1625000100000|2021-06-29 20:55:00|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|1123
1625004000000|2021-06-29 22:00:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|230
1625004300000|2021-06-29 22:05:00|||||||||46
1625004600000|2021-06-29 22:10:00|||||||||3
1625004900000|2021-06-29 22:15:00|||||||||11
1625005200000|2021-06-29 22:20:00|||||||||13
1625005500000|2021-06-29 22:25:00|||||||||2
1625005800000|2021-06-29 22:30:00|16016.1|16012.1|16022.3|16018.3|16022.3|16018.3|16016.1|16012.1|356
1625006100000|2021-06-29 22:35:00|||||||||10
1625006400000|2021-06-29 22:40:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|76
1625006700000|2021-06-29 22:45:00|||||||||34
1625007000000|2021-06-29 22:50:00|||||||||9
1625007600000|2021-06-29 23:00:00|||||||||16
1625007900000|2021-06-29 23:05:00|||||||||7
1625008200000|2021-06-29 23:10:00|||||||||9
1625008500000|2021-06-29 23:15:00|||||||||8
1625008800000|2021-06-29 23:20:00|||||||||8
1625009100000|2021-06-29 23:25:00|||||||||6
1625009400000|2021-06-29 23:30:00|||||||||7
1625009700000|2021-06-29 23:35:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|115
1625010000000|2021-06-29 23:40:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|62
1625010300000|2021-06-29 23:45:00|||||||||2
1625010600000|2021-06-29 23:50:00|||||||||10
1625010900000|2021-06-29 23:55:00|||||||||10
1625011200000|2021-06-30 00:00:00|||||||||14
1625011500000|2021-06-30 00:05:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|113
1625011800000|2021-06-30 00:10:00|||||||||13
1625012100000|2021-06-30 00:15:00|16014.5|16010.5|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|82
1625012400000|2021-06-30 00:20:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|20
1625012700000|2021-06-30 00:25:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|56
1625013000000|2021-06-30 00:30:00|||||||||4
1625013300000|2021-06-30 00:35:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|133
1625013600000|2021-06-30 00:40:00|16017.6|16013.6|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|5
1625013900000|2021-06-30 00:45:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|51
1625014200000|2021-06-30 00:50:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|64
1625014500000|2021-06-30 00:55:00|||||||||7
1625014800000|2021-06-30 01:00:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|70
1625015100000|2021-06-30 01:05:00|||||||||18
1625015400000|2021-06-30 01:10:00|||||||||13
1625015700000|2021-06-30 01:15:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|13
1625016000000|2021-06-30 01:20:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|104
1625016300000|2021-06-30 01:25:00|||||||||22
1625016600000|2021-06-30 01:30:00|||||||||5
1625017200000|2021-06-30 01:40:00|||||||||3
1625017800000|2021-06-30 01:50:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|34
1625018100000|2021-06-30 01:55:00|||||||||1
1625018400000|2021-06-30 02:00:00|16012.9|16008.9|16014.5|16010.5|16014.5|16010.5|16012.9|16008.9|51
1625018700000|2021-06-30 02:05:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|40
1625019000000|2021-06-30 02:10:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|182
1625019300000|2021-06-30 02:15:00|16017.6|16013.6|16016.1|16012.1|16017.6|16013.6|16016.1|16012.1|8
1625019600000|2021-06-30 02:20:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|70
1625019900000|2021-06-30 02:25:00|||||||||7
1625020200000|2021-06-30 02:30:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|168
1625020500000|2021-06-30 02:35:00|||||||||3
1625020800000|2021-06-30 02:40:00|||||||||81
1625021100000|2021-06-30 02:45:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|33
1625021400000|2021-06-30 02:50:00|||||||||1
1625021700000|2021-06-30 02:55:00|16012.9|16008.9|16012.9|16008.9|16014.5|16010.5|16012.9|16008.9|119
1625022000000|2021-06-30 03:00:00|16014.5|16010.5|16016.1|16012.1|16016.1|16012.1|16014.5|16010.5|52
1625022300000|2021-06-30 03:05:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|27
1625022900000|2021-06-30 03:15:00|||||||||9
1625023200000|2021-06-30 03:20:00|||||||||15
1625023500000|2021-06-30 03:25:00|||||||||5
1625023800000|2021-06-30 03:30:00|||||||||10
1625024100000|2021-06-30 03:35:00|||||||||28
1625024400000|2021-06-30 03:40:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|72
1625024700000|2021-06-30 03:45:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|77
1625025000000|2021-06-30 03:50:00|||||||||6
1625025300000|2021-06-30 03:55:00|||||||||7
1625025600000|2021-06-30 04:00:00|||||||||3
1625025900000|2021-06-30 04:05:00|||||||||5
1625026200000|2021-06-30 04:10:00|||||||||1
1625026500000|2021-06-30 04:15:00|||||||||3
1625026800000|2021-06-30 04:20:00|||||||||6
1625027100000|2021-06-30 04:25:00|||||||||2
1625027400000|2021-06-30 04:30:00|||||||||9
1625027700000|2021-06-30 04:35:00|||||||||5
1625028000000|2021-06-30 04:40:00|||||||||1
1625028300000|2021-06-30 04:45:00|||||||||1
1625028600000|2021-06-30 04:50:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|40
1625028900000|2021-06-30 04:55:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|95
1625029200000|2021-06-30 05:00:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|23
1625029500000|2021-06-30 05:05:00|||||||||12
1625029800000|2021-06-30 05:10:00|||||||||7
1625030100000|2021-06-30 05:15:00|||||||||13
1625030400000|2021-06-30 05:20:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|49
1625030700000|2021-06-30 05:25:00|||||||||110
1625031000000|2021-06-30 05:30:00|||||||||18
1625031300000|2021-06-30 05:35:00|16003.6|15999.6|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|172
1625031600000|2021-06-30 05:40:00|||||||||45
1625031900000|2021-06-30 05:45:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|115
1625032200000|2021-06-30 05:50:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|80
1625032500000|2021-06-30 05:55:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|82
1625032800000|2021-06-30 06:00:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|151
1625033100000|2021-06-30 06:05:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|75
1625033400000|2021-06-30 06:10:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|26
1625033700000|2021-06-30 06:15:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|119
1625034000000|2021-06-30 06:20:00|16011.4|16007.4|16009.8|16005.8|16011.4|16007.4|16009.8|16005.8|50
1625034300000|2021-06-30 06:25:00|16012.9|16008.9|16019.2|16015.2|16019.2|16015.2|16012.9|16008.9|490
1625034600000|2021-06-30 06:30:00|16022.3|16018.3|16016.1|16012.1|16022.3|16018.3|16016.1|16012.1|169
1625034900000|2021-06-30 06:35:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|186
1625035200000|2021-06-30 06:40:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|175
1625035500000|2021-06-30 06:45:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|151
1625035800000|2021-06-30 06:50:00|16016.1|16012.1|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|84
1625036100000|2021-06-30 06:55:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|36
1625036400000|2021-06-30 07:00:00|16019.2|16015.2|16009.8|16005.8|16022.3|16018.3|16009.8|16005.8|312
1625036700000|2021-06-30 07:05:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|280
1625037000000|2021-06-30 07:10:00|16011.4|16007.4|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|167
1625037300000|2021-06-30 07:15:00|16009.8|16005.8|16016.1|16012.1|16019.2|16015.2|16009.8|16005.8|239
1625037600000|2021-06-30 07:20:00|16014.5|16010.5|16012.9|16008.9|16016.1|16012.1|16006.7|16002.7|319
1625037900000|2021-06-30 07:25:00|16009.8|16005.8|16016.1|16012.1|16016.1|16012.1|16009.8|16005.8|230
1625038200000|2021-06-30 07:30:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|178
1625038500000|2021-06-30 07:35:00|16019.2|16015.2|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|275
1625038800000|2021-06-30 07:40:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|239
1625039100000|2021-06-30 07:45:00|16025.4|16021.4|16019.2|16015.2|16025.4|16021.4|16019.2|16015.2|414
1625039400000|2021-06-30 07:50:00|||||||||6
1625039700000|2021-06-30 07:55:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|216
1625040000000|2021-06-30 08:00:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|128
1625040300000|2021-06-30 08:05:00|||||||||7
1625040600000|2021-06-30 08:10:00|16025.4|16021.4|16028.6|16024.6|16028.6|16024.6|16025.4|16021.4|356
1625040900000|2021-06-30 08:15:00|16025.4|16021.4|16031.7|16027.7|16031.7|16027.7|16025.4|16021.4|686
1625041200000|2021-06-30 08:20:00|||||||||66
1625041500000|2021-06-30 08:25:00|16034.8|16030.8|16037.9|16033.9|16041.1|16037.1|16034.8|16030.8|665
1625041800000|2021-06-30 08:30:00|16034.8|16030.8|16037.9|16033.9|16037.9|16033.9|16034.8|16030.8|567
1625042100000|2021-06-30 08:35:00|16034.8|16030.8|16044.2|16040.2|16044.2|16040.2|16034.8|16030.8|775
1625042400000|2021-06-30 08:40:00|16047.3|16043.3|16047.3|16043.3|16050.4|16046.4|16047.3|16043.3|937
1625042700000|2021-06-30 08:45:00|16045.8|16041.8|16041.1|16037.1|16045.8|16041.8|16041.1|16037.1|317
1625043000000|2021-06-30 08:50:00|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|16034.8|16030.8|565
1625043300000|2021-06-30 08:55:00|16041.1|16037.1|16041.1|16037.1|16044.2|16040.2|16037.9|16033.9|168
1625043600000|2021-06-30 09:00:00|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|16041.1|16037.1|156
1625043900000|2021-06-30 09:05:00|16047.3|16043.3|16044.2|16040.2|16047.3|16043.3|16041.1|16037.1|289
1625044200000|2021-06-30 09:10:00|16047.3|16043.3|16044.2|16040.2|16047.3|16043.3|16041.1|16037.1|788
1625044500000|2021-06-30 09:15:00|16047.3|16043.3|16047.3|16043.3|16047.3|16043.3|16047.3|16043.3|130
1625044800000|2021-06-30 09:20:00|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|16041.1|16037.1|327
1625045100000|2021-06-30 09:25:00|16041.1|16037.1|16044.2|16040.2|16044.2|16040.2|16041.1|16037.1|456
1625045400000|2021-06-30 09:30:00|16041.1|16037.1|16037.9|16033.9|16044.2|16040.2|16037.9|16033.9|518
1625045700000|2021-06-30 09:35:00|16041.1|16037.1|16041.1|16037.1|16041.1|16037.1|16037.9|16033.9|181
1625046000000|2021-06-30 09:40:00|16044.2|16040.2|16041.1|16037.1|16044.2|16040.2|16041.1|16037.1|152
1625046300000|2021-06-30 09:45:00|16037.9|16033.9|16044.2|16040.2|16044.2|16040.2|16037.9|16033.9|399
1625046600000|2021-06-30 09:50:00|16047.3|16043.3|16050.4|16046.4|16053.6|16049.6|16044.2|16040.2|1418
1625046900000|2021-06-30 09:55:00|16047.3|16043.3|16050.4|16046.4|16050.4|16046.4|16047.3|16043.3|375
1625047200000|2021-06-30 10:00:00|16047.3|16043.3|16050.4|16046.4|16050.4|16046.4|16047.3|16043.3|517
1625047500000|2021-06-30 10:05:00|16047.3|16043.3|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|417
1625047800000|2021-06-30 10:10:00|16053.6|16049.6|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|546
1625048100000|2021-06-30 10:15:00|16053.6|16049.6|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|443
1625048400000|2021-06-30 10:20:00|16053.6|16049.6|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|153
1625048700000|2021-06-30 10:25:00|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|16050.4|16046.4|176
1625049000000|2021-06-30 10:30:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16053.6|16049.6|419
1625049300000|2021-06-30 10:35:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|253
1625049600000|2021-06-30 10:40:00|16059.8|16055.8|16056.7|16052.7|16059.8|16055.8|16053.6|16049.6|1287
1625049900000|2021-06-30 10:45:00|16058.3|16054.3|16059.8|16055.8|16059.8|16055.8|16058.3|16054.3|103
1625050200000|2021-06-30 10:50:00|16062.9|16058.9|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|92
1625050500000|2021-06-30 10:55:00|16056.7|16052.7|16056.7|16052.7|16059.8|16055.8|16056.7|16052.7|408
1625050800000|2021-06-30 11:00:00|16059.8|16055.8|16056.7|16052.7|16059.8|16055.8|16056.7|16052.7|371
1625051100000|2021-06-30 11:05:00|16062.9|16058.9|16059.8|16055.8|16069.2|16065.2|16056.7|16052.7|708
1625051400000|2021-06-30 11:10:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|283
1625051700000|2021-06-30 11:15:00|16056.7|16052.7|16056.7|16052.7|16059.8|16055.8|16056.7|16052.7|259
1625052000000|2021-06-30 11:20:00|16053.6|16049.6|16059.8|16055.8|16059.8|16055.8|16053.6|16049.6|184
1625052300000|2021-06-30 11:25:00|16062.9|16058.9|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|56
1625052600000|2021-06-30 11:30:00|16056.7|16052.7|16056.7|16052.7|16059.8|16055.8|16053.6|16049.6|203
1625052900000|2021-06-30 11:35:00|16053.6|16049.6|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|814
1625053200000|2021-06-30 11:40:00|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|294
1625053500000|2021-06-30 11:45:00|16056.7|16052.7|16053.6|16049.6|16059.8|16055.8|16053.6|16049.6|390
1625053800000|2021-06-30 11:50:00|16056.7|16052.7|16062.9|16058.9|16062.9|16058.9|16053.6|16049.6|311
1625054100000|2021-06-30 11:55:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16056.7|16052.7|851
1625054400000|2021-06-30 12:00:00|16059.8|16055.8|16059.8|16055.8|16066.1|16062.1|16059.8|16055.8|1261
1625054700000|2021-06-30 12:05:00|16062.9|16058.9|16053.6|16049.6|16062.9|16058.9|16053.6|16049.6|511
1625055000000|2021-06-30 12:10:00|16050.4|16046.4|16056.7|16052.7|16056.7|16052.7|16050.4|16046.4|666
1625055300000|2021-06-30 12:15:00|16053.6|16049.6|16066.1|16062.1|16072.3|16068.3|16047.3|16043.3|3000
1625055600000|2021-06-30 12:20:00|16069.2|16065.2|16050.4|16046.4|16072.3|16068.3|16044.2|16040.2|2373
1625055900000|2021-06-30 12:25:00|16053.6|16049.6|16037.9|16033.9|16053.6|16049.6|16034.8|16030.8|1395
1625056200000|2021-06-30 12:30:00|16041.1|16037.1|16044.2|16040.2|16050.4|16046.4|16041.1|16037.1|779
1625056500000|2021-06-30 12:35:00|16047.3|16043.3|16050.4|16046.4|16050.4|16046.4|16044.2|16040.2|969
1625056800000|2021-06-30 12:40:00|16053.6|16049.6|16047.3|16043.3|16053.6|16049.6|16047.3|16043.3|666
1625057100000|2021-06-30 12:45:00|16050.4|16046.4|16053.6|16049.6|16053.6|16049.6|16047.3|16043.3|1060
1625057400000|2021-06-30 12:50:00|16056.7|16052.7|16056.7|16052.7|16059.8|16055.8|16053.6|16049.6|1565
1625057700000|2021-06-30 12:55:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16056.7|16052.7|744
1625058000000|2021-06-30 13:00:00|16059.8|16055.8|16047.3|16043.3|16062.9|16058.9|16044.2|16040.2|1261
1625058300000|2021-06-30 13:05:00|16050.4|16046.4|16047.3|16043.3|16050.4|16046.4|16047.3|16043.3|583
1625058600000|2021-06-30 13:10:00|16050.4|16046.4|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|842
1625058900000|2021-06-30 13:15:00|16047.3|16043.3|16047.3|16043.3|16050.4|16046.4|16044.2|16040.2|1091
1625059200000|2021-06-30 13:20:00|16044.2|16040.2|16050.4|16046.4|16050.4|16046.4|16044.2|16040.2|1016
1625059500000|2021-06-30 13:25:00|16047.3|16043.3|16056.7|16052.7|16056.7|16052.7|16047.3|16043.3|889
1625059800000|2021-06-30 13:30:00|16053.6|16049.6|16066.1|16062.1|16066.1|16062.1|16050.4|16046.4|1652
1625060100000|2021-06-30 13:35:00|16062.9|16058.9|16062.9|16058.9|16066.1|16062.1|16059.8|16055.8|663
1625060400000|2021-06-30 13:40:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16056.7|16052.7|1648
1625060700000|2021-06-30 13:45:00|16059.8|16055.8|16072.3|16068.3|16075.4|16071.4|16059.8|16055.8|2939
1625061000000|2021-06-30 13:50:00|16069.2|16065.2|16062.9|16058.9|16072.3|16068.3|16062.9|16058.9|1808
1625061300000|2021-06-30 13:55:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16059.8|16055.8|1214
1625061600000|2021-06-30 14:00:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16062.9|16058.9|2000
1625061900000|2021-06-30 14:05:00|16066.1|16062.1|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|2125
1625062200000|2021-06-30 14:10:00|16066.1|16062.1|16069.2|16065.2|16075.4|16071.4|16066.1|16062.1|1438
1625062500000|2021-06-30 14:15:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|901
1625062800000|2021-06-30 14:20:00|16066.1|16062.1|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|1453
1625063100000|2021-06-30 14:25:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16069.2|16065.2|1134
1625063400000|2021-06-30 14:30:00|16078.6|16074.6|16087.9|16083.9|16087.9|16083.9|16075.4|16071.4|1884
1625063700000|2021-06-30 14:35:00|16084.8|16080.8|16081.7|16077.7|16087.9|16083.9|16078.6|16074.6|3214
1625064000000|2021-06-30 14:40:00|16084.8|16080.8|16081.7|16077.7|16084.8|16080.8|16078.6|16074.6|867
1625064300000|2021-06-30 14:45:00|16084.8|16080.8|16087.9|16083.9|16091.1|16087.1|16081.7|16077.7|2849
1625064600000|2021-06-30 14:50:00|16091.1|16087.1|16094.2|16090.2|16097.3|16093.3|16091.1|16087.1|1683
1625064900000|2021-06-30 14:55:00|16091.1|16087.1|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|2091
1625065200000|2021-06-30 15:00:00|16097.3|16093.3|16094.2|16090.2|16097.3|16093.3|16091.1|16087.1|1229
1625065500000|2021-06-30 15:05:00|16091.1|16087.1|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|1235
1625065800000|2021-06-30 15:10:00|16094.2|16090.2|16084.8|16080.8|16094.2|16090.2|16084.8|16080.8|1070
1625066100000|2021-06-30 15:15:00|16083.3|16079.3|16078.6|16074.6|16084.8|16080.8|16075.4|16071.4|869
1625066400000|2021-06-30 15:20:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|970
1625066700000|2021-06-30 15:25:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|1476
1625067000000|2021-06-30 15:30:00|16081.7|16077.7|16091.1|16087.1|16091.1|16087.1|16081.7|16077.7|578
1625067300000|2021-06-30 15:35:00|16094.2|16090.2|16084.8|16080.8|16094.2|16090.2|16081.7|16077.7|2498
1625067600000|2021-06-30 15:40:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|1522
1625067900000|2021-06-30 15:45:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|1486
1625068200000|2021-06-30 15:50:00|16075.4|16071.4|16084.8|16080.8|16084.8|16080.8|16075.4|16071.4|416
1625068500000|2021-06-30 15:55:00|||||||||148
1625068800000|2021-06-30 16:00:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|293
1625069100000|2021-06-30 16:05:00|16081.7|16077.7|16087.9|16083.9|16087.9|16083.9|16081.7|16077.7|967
1625069400000|2021-06-30 16:10:00|16084.8|16080.8|16081.7|16077.7|16084.8|16080.8|16078.6|16074.6|1386
1625069700000|2021-06-30 16:15:00|16084.8|16080.8|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|285
1625070000000|2021-06-30 16:20:00|16084.8|16080.8|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|379
1625070300000|2021-06-30 16:25:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|239
1625070600000|2021-06-30 16:30:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|81
1625070900000|2021-06-30 16:35:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|426
1625071200000|2021-06-30 16:40:00|16083.3|16079.3|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|324
1625071500000|2021-06-30 16:45:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|235
1625071800000|2021-06-30 16:50:00|||||||||225
1625072100000|2021-06-30 16:55:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|192
1625072400000|2021-06-30 17:00:00|||||||||365
1625072700000|2021-06-30 17:05:00|||||||||153
1625073000000|2021-06-30 17:10:00|||||||||271
1625073300000|2021-06-30 17:15:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|545
1625073600000|2021-06-30 17:20:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|883
1625073900000|2021-06-30 17:25:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|822
1625074200000|2021-06-30 17:30:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|649
1625074500000|2021-06-30 17:35:00|16072.3|16068.3|16078.6|16074.6|16081.7|16077.7|16072.3|16068.3|986
1625074800000|2021-06-30 17:40:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|605
1625075100000|2021-06-30 17:45:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|1057
1625075400000|2021-06-30 17:50:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16078.6|16074.6|948
1625075700000|2021-06-30 17:55:00|16084.8|16080.8|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|1305
1625076000000|2021-06-30 18:00:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16072.3|16068.3|1494
1625076300000|2021-06-30 18:05:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16070.8|16066.8|901
1625076600000|2021-06-30 18:10:00|16069.2|16065.2|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|1653
1625076900000|2021-06-30 18:15:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|829
1625077200000|2021-06-30 18:20:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|672
1625077500000|2021-06-30 18:25:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|1198
1625077800000|2021-06-30 18:30:00|16072.3|16068.3|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|799
1625078100000|2021-06-30 18:35:00|16069.2|16065.2|16066.1|16062.1|16072.3|16068.3|16064.5|16060.5|2234
1625078400000|2021-06-30 18:40:00|16062.9|16058.9|16066.1|16062.1|16069.2|16065.2|16062.9|16058.9|810
1625078700000|2021-06-30 18:45:00|16069.2|16065.2|16075.4|16071.4|16075.4|16071.4|16066.1|16062.1|1401
1625079000000|2021-06-30 18:50:00|16072.3|16068.3|16072.3|16068.3|16075.4|16071.4|16066.1|16062.1|1010
1625079300000|2021-06-30 18:55:00|16069.2|16065.2|16072.3|16068.3|16081.7|16077.7|16069.2|16065.2|5463
1625079600000|2021-06-30 19:00:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|2105
1625079900000|2021-06-30 19:05:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|1949
1625080200000|2021-06-30 19:10:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|2448
1625080500000|2021-06-30 19:15:00|16066.1|16062.1|16072.3|16068.3|16072.3|16068.3|16066.1|16062.1|1613
1625080800000|2021-06-30 19:20:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|1526
1625081100000|2021-06-30 19:25:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|500
1625081400000|2021-06-30 19:30:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16075.4|16071.4|2690
1625081700000|2021-06-30 19:35:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|1963
1625082000000|2021-06-30 19:40:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|2999
1625082300000|2021-06-30 19:45:00|16087.9|16083.9|16081.7|16077.7|16087.9|16083.9|16081.7|16077.7|2363
1625082600000|2021-06-30 19:50:00|16084.8|16080.8|16078.6|16074.6|16087.9|16083.9|16069.2|16065.2|3908
1625082900000|2021-06-30 19:55:00|16075.4|16071.4|16056.7|16052.7|16078.6|16074.6|16047.3|16043.3|7812
1625083200000|2021-06-30 20:00:00|16053.6|16049.6|16044.2|16040.2|16056.7|16052.7|16044.2|16040.2|5301
1625083500000|2021-06-30 20:05:00|16047.3|16043.3|16044.2|16040.2|16050.4|16046.4|16041.1|16037.1|2926
1625083800000|2021-06-30 20:10:00|16047.3|16043.3|16047.3|16043.3|16053.6|16049.6|16044.2|16040.2|1186
1625084100000|2021-06-30 20:15:00|16050.4|16046.4|16037.9|16033.9|16053.6|16049.6|16037.9|16033.9|1050
1625084400000|2021-06-30 20:20:00|16041.1|16037.1|16037.9|16033.9|16041.1|16037.1|16034.8|16030.8|892
1625084700000|2021-06-30 20:25:00|16034.8|16030.8|16034.8|16030.8|16037.9|16033.9|16031.7|16027.7|1127
1625085000000|2021-06-30 20:30:00|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|16036.4|16032.4|604
1625085300000|2021-06-30 20:35:00|16034.8|16030.8|16031.7|16027.7|16037.9|16033.9|16031.7|16027.7|949
1625085600000|2021-06-30 20:40:00|16028.6|16024.6|16031.7|16027.7|16034.8|16030.8|16025.4|16021.4|1195
1625085900000|2021-06-30 20:45:00|16028.6|16024.6|16025.4|16021.4|16031.7|16027.7|16022.3|16018.3|1433
1625086200000|2021-06-30 20:50:00|16022.3|16018.3|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|779
1625086500000|2021-06-30 20:55:00|16025.4|16021.4|16027|16023|16028.6|16024.6|16022.3|16018.3|1162
1625090400000|2021-06-30 22:00:00|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|259
1625090700000|2021-06-30 22:05:00|||||||||88
1625091000000|2021-06-30 22:10:00|||||||||142
1625091300000|2021-06-30 22:15:00|16028.6|16024.6|16028.6|16024.6|16028.6|16024.6|16028.6|16024.6|63
1625091600000|2021-06-30 22:20:00|||||||||97
1625091900000|2021-06-30 22:25:00|||||||||56
1625092200000|2021-06-30 22:30:00|16025.4|16021.4|16031.7|16027.7|16031.7|16027.7|16025.4|16021.4|173
1625092500000|2021-06-30 22:35:00|||||||||39
1625092800000|2021-06-30 22:40:00|||||||||31
1625093100000|2021-06-30 22:45:00|16034.8|16030.8|16034.8|16030.8|16034.8|16030.8|16034.8|16030.8|58
1625093400000|2021-06-30 22:50:00|||||||||29
1625093700000|2021-06-30 22:55:00|||||||||23
1625094000000|2021-06-30 23:00:00|||||||||28
1625094300000|2021-06-30 23:05:00|||||||||106
1625094600000|2021-06-30 23:10:00|||||||||47
1625094900000|2021-06-30 23:15:00|||||||||116
1625095200000|2021-06-30 23:20:00|16031.7|16027.7|16028.6|16024.6|16031.7|16027.7|16028.6|16024.6|352
1625095500000|2021-06-30 23:25:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|239
1625095800000|2021-06-30 23:30:00|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|152
1625096100000|2021-06-30 23:35:00|||||||||21
1625096400000|2021-06-30 23:40:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|14
1625096700000|2021-06-30 23:45:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|130
1625097000000|2021-06-30 23:50:00|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|70
1625097300000|2021-06-30 23:55:00|||||||||86
1625097600000|2021-07-01 00:00:00|16028.6|16024.6|16028.6|16024.6|16028.6|16024.6|16028.6|16024.6|168
1625097900000|2021-07-01 00:05:00|16031.7|16027.7|16031.7|16027.7|16031.7|16027.7|16031.7|16027.7|62
1625098200000|2021-07-01 00:10:00|16034.8|16030.8|16034.8|16030.8|16034.8|16030.8|16034.8|16030.8|33
1625098500000|2021-07-01 00:15:00|16031.7|16027.7|16034.8|16030.8|16034.8|16030.8|16031.7|16027.7|95
1625098800000|2021-07-01 00:20:00|16031.7|16027.7|16025.4|16021.4|16031.7|16027.7|16025.4|16021.4|207
1625099100000|2021-07-01 00:25:00|16023.9|16019.9|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|276
1625099400000|2021-07-01 00:30:00|16023.9|16019.9|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|134
1625099700000|2021-07-01 00:35:00|16028.6|16024.6|16028.6|16024.6|16031.7|16027.7|16028.6|16024.6|77
1625100000000|2021-07-01 00:40:00|16031.7|16027.7|16034.8|16030.8|16034.8|16030.8|16031.7|16027.7|160
1625100300000|2021-07-01 00:45:00|||||||||256
1625100600000|2021-07-01 00:50:00|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|215
1625100900000|2021-07-01 00:55:00|16034.8|16030.8|16034.8|16030.8|16034.8|16030.8|16034.8|16030.8|140
1625101200000|2021-07-01 01:00:00|16037.9|16033.9|16034.8|16030.8|16037.9|16033.9|16034.8|16030.8|105
1625101500000|2021-07-01 01:05:00|16031.7|16027.7|16034.8|16030.8|16034.8|16030.8|16031.7|16027.7|39
1625101800000|2021-07-01 01:10:00|||||||||30
1625102100000|2021-07-01 01:15:00|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|31
1625102400000|2021-07-01 01:20:00|||||||||32
1625102700000|2021-07-01 01:25:00|||||||||150
1625103000000|2021-07-01 01:30:00|16034.8|16030.8|16034.8|16030.8|16034.8|16030.8|16034.8|16030.8|369
1625103300000|2021-07-01 01:35:00|16031.7|16027.7|16031.7|16027.7|16034.8|16030.8|16031.7|16027.7|201
1625103600000|2021-07-01 01:40:00|16028.6|16024.6|16031.7|16027.7|16031.7|16027.7|16028.6|16024.6|63
1625103900000|2021-07-01 01:45:00|16028.6|16024.6|16028.6|16024.6|16031.7|16027.7|16028.6|16024.6|107
1625104200000|2021-07-01 01:50:00|16031.7|16027.7|16031.7|16027.7|16031.7|16027.7|16028.6|16024.6|95
1625104500000|2021-07-01 01:55:00|16028.6|16024.6|16031.7|16027.7|16031.7|16027.7|16028.6|16024.6|201
1625104800000|2021-07-01 02:00:00|||||||||33
1625105100000|2021-07-01 02:05:00|16034.8|16030.8|16037.9|16033.9|16037.9|16033.9|16034.8|16030.8|77
1625105400000|2021-07-01 02:10:00|16034.8|16030.8|16031.7|16027.7|16037.9|16033.9|16031.7|16027.7|238
1625105700000|2021-07-01 02:15:00|||||||||34
1625106000000|2021-07-01 02:20:00|16028.6|16024.6|16028.6|16024.6|16028.6|16024.6|16025.4|16021.4|189
1625106300000|2021-07-01 02:25:00|16025.4|16021.4|16025.4|16021.4|16028.6|16024.6|16025.4|16021.4|68
1625106600000|2021-07-01 02:30:00|||||||||20
1625106900000|2021-07-01 02:35:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|249
1625107200000|2021-07-01 02:40:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|126
1625107500000|2021-07-01 02:45:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|98
1625107800000|2021-07-01 02:50:00|||||||||39
1625108100000|2021-07-01 02:55:00|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|79
1625108400000|2021-07-01 03:00:00|||||||||39
1625108700000|2021-07-01 03:05:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|118
1625109000000|2021-07-01 03:10:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|123
1625109300000|2021-07-01 03:15:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|128
1625109600000|2021-07-01 03:20:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|121
1625109900000|2021-07-01 03:25:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|71
1625110200000|2021-07-01 03:30:00|16020.8|16016.8|16016.1|16012.1|16022.3|16018.3|16016.1|16012.1|173
1625110500000|2021-07-01 03:35:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|213
1625110800000|2021-07-01 03:40:00|16016.1|16012.1|16016.1|16012.1|16017.6|16013.6|16016.1|16012.1|74
1625111100000|2021-07-01 03:45:00|||||||||36
1625111400000|2021-07-01 03:50:00|||||||||41
1625111700000|2021-07-01 03:55:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|47
1625112000000|2021-07-01 04:00:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|116
1625112300000|2021-07-01 04:05:00|||||||||97
1625112600000|2021-07-01 04:10:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|106
1625112900000|2021-07-01 04:15:00|16014.5|16010.5|16012.9|16008.9|16014.5|16010.5|16012.9|16008.9|87
1625113200000|2021-07-01 04:20:00|||||||||36
1625113500000|2021-07-01 04:25:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|19
1625113800000|2021-07-01 04:30:00|||||||||32
1625114100000|2021-07-01 04:35:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|142
1625114400000|2021-07-01 04:40:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|279
1625114700000|2021-07-01 04:45:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|110
1625115000000|2021-07-01 04:50:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|181
1625115300000|2021-07-01 04:55:00|||||||||10
1625115600000|2021-07-01 05:00:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|92
1625115900000|2021-07-01 05:05:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|77
1625116200000|2021-07-01 05:10:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|47
1625116500000|2021-07-01 05:15:00|||||||||9
1625116800000|2021-07-01 05:20:00|||||||||6
1625117100000|2021-07-01 05:25:00|||||||||27
1625117400000|2021-07-01 05:30:00|||||||||53
1625117700000|2021-07-01 05:35:00|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|29
1625118000000|2021-07-01 05:40:00|16028.6|16024.6|16025.4|16021.4|16028.6|16024.6|16025.4|16021.4|201
1625118300000|2021-07-01 05:45:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|152
1625118600000|2021-07-01 05:50:00|||||||||41
1625118900000|2021-07-01 05:55:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|83
1625119200000|2021-07-01 06:00:00|16025.4|16021.4|16025.4|16021.4|16028.6|16024.6|16025.4|16021.4|147
1625119500000|2021-07-01 06:05:00|16022.3|16018.3|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|93
1625119800000|2021-07-01 06:10:00|16019.2|16015.2|16016.1|16012.1|16022.3|16018.3|16012.9|16008.9|345
1625120100000|2021-07-01 06:15:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|262
1625120400000|2021-07-01 06:20:00|16022.3|16018.3|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|147
1625120700000|2021-07-01 06:25:00|16028.6|16024.6|16028.6|16024.6|16031.7|16027.7|16028.6|16024.6|156
1625121000000|2021-07-01 06:30:00|16031.7|16027.7|16031.7|16027.7|16033.3|16029.3|16028.6|16024.6|291
1625121300000|2021-07-01 06:35:00|16028.6|16024.6|16028.6|16024.6|16031.7|16027.7|16028.6|16024.6|97
1625121600000|2021-07-01 06:40:00|16025.4|16021.4|16016.1|16012.1|16025.4|16021.4|16016.1|16012.1|758
1625121900000|2021-07-01 06:45:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|299
1625122200000|2021-07-01 06:50:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|107
1625122500000|2021-07-01 06:55:00|16022.3|16018.3|16025.4|16021.4|16028.6|16024.6|16022.3|16018.3|338
1625122800000|2021-07-01 07:00:00|16028.6|16024.6|16025.4|16021.4|16031.7|16027.7|16022.3|16018.3|372
1625123100000|2021-07-01 07:05:00|16022.3|16018.3|16012.9|16008.9|16022.3|16018.3|16012.9|16008.9|451
1625123400000|2021-07-01 07:10:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16012.9|16008.9|249
1625123700000|2021-07-01 07:15:00|16016.1|16012.1|16012.9|16008.9|16019.2|16015.2|16006.7|16002.7|657
1625124000000|2021-07-01 07:20:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|184
1625124300000|2021-07-01 07:25:00|16006.7|16002.7|16012.9|16008.9|16012.9|16008.9|16006.7|16002.7|167
1625124600000|2021-07-01 07:30:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|331
1625124900000|2021-07-01 07:35:00|16012.9|16008.9|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|148
1625125200000|2021-07-01 07:40:00|16014.5|16010.5|16016.1|16012.1|16016.1|16012.1|16014.5|16010.5|96
1625125500000|2021-07-01 07:45:00|16012.9|16008.9|16006.7|16002.7|16012.9|16008.9|16006.7|16002.7|300
1625125800000|2021-07-01 07:50:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|832
1625126100000|2021-07-01 07:55:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|142
1625126400000|2021-07-01 08:00:00|16016.1|16012.1|16012.9|16008.9|16019.2|16015.2|16012.9|16008.9|513
1625126700000|2021-07-01 08:05:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|153
1625127000000|2021-07-01 08:10:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|404
1625127300000|2021-07-01 08:15:00|16011.4|16007.4|16006.7|16002.7|16011.4|16007.4|16006.7|16002.7|227
1625127600000|2021-07-01 08:20:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|68
1625127900000|2021-07-01 08:25:00|16012.9|16008.9|16006.7|16002.7|16012.9|16008.9|16006.7|16002.7|192
1625128200000|2021-07-01 08:30:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|250
1625128500000|2021-07-01 08:35:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|185
1625128800000|2021-07-01 08:40:00|16009.8|16005.8|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|278
1625129100000|2021-07-01 08:45:00|16011.4|16007.4|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|162
1625129400000|2021-07-01 08:50:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|781
1625129700000|2021-07-01 08:55:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|127
1625130000000|2021-07-01 09:00:00|16017.6|16013.6|16012.9|16008.9|16019.2|16015.2|16012.9|16008.9|366
1625130300000|2021-07-01 09:05:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|233
1625130600000|2021-07-01 09:10:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|358
1625130900000|2021-07-01 09:15:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|151
1625131200000|2021-07-01 09:20:00|16006.7|16002.7|16003.6|15999.6|16009.8|16005.8|16000.4|15996.4|438
1625131500000|2021-07-01 09:25:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|501
1625131800000|2021-07-01 09:30:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|319
1625132100000|2021-07-01 09:35:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|165
1625132400000|2021-07-01 09:40:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|355
1625132700000|2021-07-01 09:45:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|306
1625133000000|2021-07-01 09:50:00|16000.4|15996.4|16006.7|16002.7|16006.7|16002.7|16000.4|15996.4|118
1625133300000|2021-07-01 09:55:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|15997.3|15993.3|336
1625133600000|2021-07-01 10:00:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|145
1625133900000|2021-07-01 10:05:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|181
1625134200000|2021-07-01 10:10:00|16002|15998|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|50
1625134500000|2021-07-01 10:15:00|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|48
1625134800000|2021-07-01 10:20:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|78
1625135100000|2021-07-01 10:25:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|240
1625135400000|2021-07-01 10:30:00|16009.8|16005.8|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|247
1625135700000|2021-07-01 10:35:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|42
1625136000000|2021-07-01 10:40:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|223
1625136300000|2021-07-01 10:45:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|254
1625136600000|2021-07-01 10:50:00|16006.7|16002.7|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|233
1625136900000|2021-07-01 10:55:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|258
1625137200000|2021-07-01 11:00:00|16003.6|15999.6|16003.6|15999.6|16006.7|16002.7|16000.4|15996.4|254
1625137500000|2021-07-01 11:05:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16003.6|15999.6|148
1625137800000|2021-07-01 11:10:00|||||||||84
1625138100000|2021-07-01 11:15:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|279
1625138400000|2021-07-01 11:20:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|173
1625138700000|2021-07-01 11:25:00|16009.8|16005.8|16003.6|15999.6|16009.8|16005.8|16003.6|15999.6|198
1625139000000|2021-07-01 11:30:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|253
1625139300000|2021-07-01 11:35:00|16003.6|15999.6|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|234
1625139600000|2021-07-01 11:40:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|172
1625139900000|2021-07-01 11:45:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|202
1625140200000|2021-07-01 11:50:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|158
1625140500000|2021-07-01 11:55:00|16006.7|16002.7|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|250
1625140800000|2021-07-01 12:00:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16003.6|15999.6|777
1625141100000|2021-07-01 12:05:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|326
1625141400000|2021-07-01 12:10:00|16012.9|16008.9|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|476
1625141700000|2021-07-01 12:15:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|936
1625142000000|2021-07-01 12:20:00|16016.1|16012.1|16028.6|16024.6|16028.6|16024.6|16012.9|16008.9|1627
1625142300000|2021-07-01 12:25:00|16025.4|16021.4|16025.4|16021.4|16028.6|16024.6|16022.3|16018.3|918
1625142600000|2021-07-01 12:30:00|16022.3|16018.3|16034.8|16030.8|16034.8|16030.8|16019.2|16015.2|1947
1625142900000|2021-07-01 12:35:00|16031.7|16027.7|16044.2|16040.2|16047.3|16043.3|16031.7|16027.7|2360
1625143200000|2021-07-01 12:40:00|16047.3|16043.3|16047.3|16043.3|16047.3|16043.3|16041.1|16037.1|1535
1625143500000|2021-07-01 12:45:00|16050.4|16046.4|16037.9|16033.9|16050.4|16046.4|16037.9|16033.9|1873
1625143800000|2021-07-01 12:50:00|16039.5|16035.5|16031.7|16027.7|16041.1|16037.1|16031.7|16027.7|1436
1625144100000|2021-07-01 12:55:00|16034.8|16030.8|16034.8|16030.8|16037.9|16033.9|16031.7|16027.7|868
1625144400000|2021-07-01 13:00:00|16037.9|16033.9|16047.3|16043.3|16050.4|16046.4|16034.8|16030.8|879
1625144700000|2021-07-01 13:05:00|16045.8|16041.8|16044.2|16040.2|16047.3|16043.3|16041.1|16037.1|738
1625145000000|2021-07-01 13:10:00|16047.3|16043.3|16056.7|16052.7|16056.7|16052.7|16047.3|16043.3|1543
1625145300000|2021-07-01 13:15:00|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|16050.4|16046.4|1034
1625145600000|2021-07-01 13:20:00|16056.7|16052.7|16050.4|16046.4|16056.7|16052.7|16047.3|16043.3|664
1625145900000|2021-07-01 13:25:00|16047.3|16043.3|16044.2|16040.2|16050.4|16046.4|16041.1|16037.1|1251
1625146200000|2021-07-01 13:30:00|16041.1|16037.1|16047.3|16043.3|16050.4|16046.4|16041.1|16037.1|1549
1625146500000|2021-07-01 13:35:00|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|16047.3|16043.3|1135
1625146800000|2021-07-01 13:40:00|16053.6|16049.6|16044.2|16040.2|16053.6|16049.6|16044.2|16040.2|734
1625147100000|2021-07-01 13:45:00|16047.3|16043.3|16053.6|16049.6|16053.6|16049.6|16047.3|16043.3|900
1625147400000|2021-07-01 13:50:00|16056.7|16052.7|16053.6|16049.6|16056.7|16052.7|16053.6|16049.6|1545
1625147700000|2021-07-01 13:55:00|16050.4|16046.4|16047.3|16043.3|16053.6|16049.6|16047.3|16043.3|715
1625148000000|2021-07-01 14:00:00|16048.9|16044.9|16059.8|16055.8|16062.9|16058.9|16044.2|16040.2|2081
1625148300000|2021-07-01 14:05:00|16056.7|16052.7|16062.9|16058.9|16066.1|16062.1|16050.4|16046.4|1711
1625148600000|2021-07-01 14:10:00|16059.8|16055.8|16053.6|16049.6|16062.9|16058.9|16053.6|16049.6|1297
1625148900000|2021-07-01 14:15:00|16050.4|16046.4|16044.2|16040.2|16053.6|16049.6|16044.2|16040.2|1382
1625149200000|2021-07-01 14:20:00|16047.3|16043.3|16044.2|16040.2|16050.4|16046.4|16044.2|16040.2|1204
1625149500000|2021-07-01 14:25:00|16041.1|16037.1|16041.1|16037.1|16044.2|16040.2|16037.9|16033.9|1077
1625149800000|2021-07-01 14:30:00|16037.9|16033.9|16031.7|16027.7|16037.9|16033.9|16028.6|16024.6|1850
1625150100000|2021-07-01 14:35:00|16028.6|16024.6|16022.3|16018.3|16031.7|16027.7|16022.3|16018.3|3305
1625150400000|2021-07-01 14:40:00|16025.4|16021.4|16019.2|16015.2|16025.4|16021.4|16019.2|16015.2|1865
1625150700000|2021-07-01 14:45:00|16022.3|16018.3|16022.3|16018.3|16028.6|16024.6|16019.2|16015.2|1982
1625151000000|2021-07-01 14:50:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16016.1|16012.1|1548
1625151300000|2021-07-01 14:55:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|1360
1625151600000|2021-07-01 15:00:00|16019.2|16015.2|16028.6|16024.6|16028.6|16024.6|16019.2|16015.2|2181
1625151900000|2021-07-01 15:05:00|16025.4|16021.4|16022.3|16018.3|16025.4|16021.4|16019.2|16015.2|1383
1625152200000|2021-07-01 15:10:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|1445
1625152500000|2021-07-01 15:15:00|16020.8|16016.8|16016.1|16012.1|16022.3|16018.3|16016.1|16012.1|2375
1625152800000|2021-07-01 15:20:00|16012.9|16008.9|16016.1|16012.1|16025.4|16021.4|16009.8|16005.8|4207
1625153100000|2021-07-01 15:25:00|16012.9|16008.9|16006.7|16002.7|16012.9|16008.9|16006.7|16002.7|2399
1625153400000|2021-07-01 15:30:00|16009.8|16005.8|16019.2|16015.2|16019.2|16015.2|16009.8|16005.8|2255
1625153700000|2021-07-01 15:35:00|16016.1|16012.1|16016.1|16012.1|16022.3|16018.3|16012.9|16008.9|1636
1625154000000|2021-07-01 15:40:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16012.9|16008.9|1352
1625154300000|2021-07-01 15:45:00|16022.3|16018.3|16016.1|16012.1|16022.3|16018.3|16016.1|16012.1|980
1625154600000|2021-07-01 15:50:00|16012.9|16008.9|16019.2|16015.2|16022.3|16018.3|16012.9|16008.9|1037
1625154900000|2021-07-01 15:55:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|757
1625155200000|2021-07-01 16:00:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|961
1625155500000|2021-07-01 16:05:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|597
1625155800000|2021-07-01 16:10:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|517
1625156100000|2021-07-01 16:15:00|||||||||505
1625156400000|2021-07-01 16:20:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|522
1625156700000|2021-07-01 16:25:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|808
1625157000000|2021-07-01 16:30:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|82
1625157300000|2021-07-01 16:35:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|218
1625157600000|2021-07-01 16:40:00|16016.1|16012.1|16009.8|16005.8|16019.2|16015.2|16009.8|16005.8|467
1625157900000|2021-07-01 16:45:00|16012.9|16008.9|16019.2|16015.2|16019.2|16015.2|16012.9|16008.9|958
1625158200000|2021-07-01 16:50:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|172
1625158500000|2021-07-01 16:55:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|370
1625158800000|2021-07-01 17:00:00|16019.2|16015.2|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|447
1625159100000|2021-07-01 17:05:00|||||||||86
1625159400000|2021-07-01 17:10:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|131
1625159700000|2021-07-01 17:15:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|331
1625160000000|2021-07-01 17:20:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|281
1625160300000|2021-07-01 17:25:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|142
1625160600000|2021-07-01 17:30:00|16019.2|16015.2|16025.4|16021.4|16025.4|16021.4|16019.2|16015.2|615
1625160900000|2021-07-01 17:35:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|456
1625161200000|2021-07-01 17:40:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16017.6|16013.6|146
1625161500000|2021-07-01 17:45:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|233
1625161800000|2021-07-01 17:50:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|798
1625162100000|2021-07-01 17:55:00|16017.6|16013.6|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|297
1625162400000|2021-07-01 18:00:00|16017.6|16013.6|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|907
1625162700000|2021-07-01 18:05:00|16019.2|16015.2|16022.3|16018.3|16022.3|16018.3|16016.1|16012.1|411
1625163000000|2021-07-01 18:10:00|16019.2|16015.2|16016.1|16012.1|16022.3|16018.3|16016.1|16012.1|784
1625163300000|2021-07-01 18:15:00|||||||||155
1625163600000|2021-07-01 18:20:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|319
1625163900000|2021-07-01 18:25:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|1048
1625164200000|2021-07-01 18:30:00|16017.6|16013.6|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|336
1625164500000|2021-07-01 18:35:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|380
1625164800000|2021-07-01 18:40:00|||||||||338
1625165100000|2021-07-01 18:45:00|||||||||201
1625165400000|2021-07-01 18:50:00|16019.2|16015.2|16012.9|16008.9|16019.2|16015.2|16012.9|16008.9|469
1625165700000|2021-07-01 18:55:00|16016.1|16012.1|16022.3|16018.3|16022.3|16018.3|16012.9|16008.9|1243
1625166000000|2021-07-01 19:00:00|16019.2|16015.2|16028.6|16024.6|16028.6|16024.6|16019.2|16015.2|1676
1625166300000|2021-07-01 19:05:00|16031.7|16027.7|16028.6|16024.6|16031.7|16027.7|16028.6|16024.6|1039
1625166600000|2021-07-01 19:10:00|||||||||247
1625166900000|2021-07-01 19:15:00|16031.7|16027.7|16034.8|16030.8|16034.8|16030.8|16031.7|16027.7|480
1625167200000|2021-07-01 19:20:00|||||||||395
1625167500000|2021-07-01 19:25:00|16037.9|16033.9|16037.9|16033.9|16041.1|16037.1|16037.9|16033.9|428
1625167800000|2021-07-01 19:30:00|16041.1|16037.1|16041.1|16037.1|16047.3|16043.3|16037.9|16033.9|4257
1625168100000|2021-07-01 19:35:00|16044.2|16040.2|16037.9|16033.9|16044.2|16040.2|16037.9|16033.9|939
1625168400000|2021-07-01 19:40:00|16041.1|16037.1|16041.1|16037.1|16044.2|16040.2|16041.1|16037.1|476
1625168700000|2021-07-01 19:45:00|16037.9|16033.9|16041.1|16037.1|16041.1|16037.1|16037.9|16033.9|422
1625169000000|2021-07-01 19:50:00|16044.2|16040.2|16041.1|16037.1|16044.2|16040.2|16041.1|16037.1|1061
1625169300000|2021-07-01 19:55:00|16037.9|16033.9|16044.2|16040.2|16044.2|16040.2|16037.9|16033.9|1586
1625169600000|2021-07-01 20:00:00|16041.1|16037.1|16044.2|16040.2|16047.3|16043.3|16041.1|16037.1|857
1625169900000|2021-07-01 20:05:00|16042.6|16038.6|16044.2|16040.2|16044.2|16040.2|16041.1|16037.1|656
1625170200000|2021-07-01 20:10:00|||||||||68
1625170500000|2021-07-01 20:15:00|16047.3|16043.3|16047.3|16043.3|16047.3|16043.3|16047.3|16043.3|212
1625170800000|2021-07-01 20:20:00|16050.4|16046.4|16047.3|16043.3|16050.4|16046.4|16047.3|16043.3|438
1625171100000|2021-07-01 20:25:00|16050.4|16046.4|16047.3|16043.3|16050.4|16046.4|16047.3|16043.3|567
1625171400000|2021-07-01 20:30:00|||||||||39
1625171700000|2021-07-01 20:35:00|16050.4|16046.4|16056.7|16052.7|16056.7|16052.7|16048.9|16044.9|691
1625172000000|2021-07-01 20:40:00|16059.8|16055.8|16056.7|16052.7|16059.8|16055.8|16056.7|16052.7|900
1625172300000|2021-07-01 20:45:00|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|287
1625172600000|2021-07-01 20:50:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|347
1625172900000|2021-07-01 20:55:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|560
1625176800000|2021-07-01 22:00:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|77
1625177100000|2021-07-01 22:05:00|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|125
1625177400000|2021-07-01 22:10:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|37
1625177700000|2021-07-01 22:15:00|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|130
1625178000000|2021-07-01 22:20:00|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|134
1625178300000|2021-07-01 22:25:00|||||||||65
1625178600000|2021-07-01 22:30:00|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|143
1625178900000|2021-07-01 22:35:00|16055.1|16051.1|16059.8|16055.8|16059.8|16055.8|16055.1|16051.1|207
1625179200000|2021-07-01 22:40:00|16061.4|16057.4|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|416
1625179500000|2021-07-01 22:45:00|16059.8|16055.8|16053.6|16049.6|16059.8|16055.8|16053.6|16049.6|82
1625179800000|2021-07-01 22:50:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|29
1625180100000|2021-07-01 22:55:00|16053.6|16049.6|16055.1|16051.1|16056.7|16052.7|16053.6|16049.6|188
1625180400000|2021-07-01 23:00:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|18
1625180700000|2021-07-01 23:05:00|||||||||39
1625181000000|2021-07-01 23:10:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|82
1625181300000|2021-07-01 23:15:00|||||||||31
1625181600000|2021-07-01 23:20:00|||||||||29
1625181900000|2021-07-01 23:25:00|||||||||132
1625182200000|2021-07-01 23:30:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|129
1625182500000|2021-07-01 23:35:00|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|77
1625182800000|2021-07-01 23:40:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|95
1625183100000|2021-07-01 23:45:00|||||||||24
1625183400000|2021-07-01 23:50:00|||||||||110
1625183700000|2021-07-01 23:55:00|||||||||9
1625184000000|2021-07-02 00:00:00|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|190
1625184300000|2021-07-02 00:05:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|31
1625184600000|2021-07-02 00:10:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|248
1625184900000|2021-07-02 00:15:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|64
1625185200000|2021-07-02 00:20:00|||||||||9
1625185500000|2021-07-02 00:25:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|224
1625185800000|2021-07-02 00:30:00|16053.6|16049.6|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|50
1625186100000|2021-07-02 00:35:00|16059.8|16055.8|16056.7|16052.7|16059.8|16055.8|16056.7|16052.7|142
1625186400000|2021-07-02 00:40:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|45
1625186700000|2021-07-02 00:45:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|55
1625187000000|2021-07-02 00:50:00|||||||||75
1625187300000|2021-07-02 00:55:00|16059.8|16055.8|16056.7|16052.7|16059.8|16055.8|16056.7|16052.7|46
1625187600000|2021-07-02 01:00:00|16059.8|16055.8|16056.7|16052.7|16059.8|16055.8|16056.7|16052.7|101
1625187900000|2021-07-02 01:05:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|29
1625188200000|2021-07-02 01:10:00|||||||||24
1625188500000|2021-07-02 01:15:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|85
1625188800000|2021-07-02 01:20:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|200
1625189100000|2021-07-02 01:25:00|16061.4|16057.4|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|70
1625189400000|2021-07-02 01:30:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|27
1625189700000|2021-07-02 01:35:00|16066.1|16062.1|16059.8|16055.8|16066.1|16062.1|16059.8|16055.8|107
1625190000000|2021-07-02 01:40:00|16061.4|16057.4|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|44
1625190300000|2021-07-02 01:45:00|16056.7|16052.7|16056.7|16052.7|16059.8|16055.8|16056.7|16052.7|70
1625190600000|2021-07-02 01:50:00|16053.6|16049.6|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|142
1625190900000|2021-07-02 01:55:00|||||||||9
1625191200000|2021-07-02 02:00:00|||||||||50
1625191500000|2021-07-02 02:05:00|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|89
1625191800000|2021-07-02 02:10:00|||||||||33
1625192100000|2021-07-02 02:15:00|||||||||21
1625192400000|2021-07-02 02:20:00|16050.4|16046.4|16053.6|16049.6|16053.6|16049.6|16050.4|16046.4|36
1625192700000|2021-07-02 02:25:00|||||||||30
1625193000000|2021-07-02 02:30:00|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|45
1625193300000|2021-07-02 02:35:00|16047.3|16043.3|16050.4|16046.4|16050.4|16046.4|16047.3|16043.3|71
1625193600000|2021-07-02 02:40:00|||||||||12
1625193900000|2021-07-02 02:45:00|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|76
1625194200000|2021-07-02 02:50:00|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|49
1625194500000|2021-07-02 02:55:00|16053.6|16049.6|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|49
1625194800000|2021-07-02 03:00:00|||||||||20
1625195100000|2021-07-02 03:05:00|||||||||10
1625195400000|2021-07-02 03:10:00|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|61
1625195700000|2021-07-02 03:15:00|||||||||18
1625196000000|2021-07-02 03:20:00|16050.4|16046.4|16053.6|16049.6|16053.6|16049.6|16050.4|16046.4|81
1625196300000|2021-07-02 03:25:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16053.6|16049.6|130
1625196600000|2021-07-02 03:30:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|108
1625196900000|2021-07-02 03:35:00|16058.3|16054.3|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|46
1625197200000|2021-07-02 03:40:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|39
1625197500000|2021-07-02 03:45:00|16053.6|16049.6|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|56
1625197800000|2021-07-02 03:50:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|20
1625198100000|2021-07-02 03:55:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|337
1625198400000|2021-07-02 04:00:00|16067.6|16063.6|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|228
1625198700000|2021-07-02 04:05:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|260
1625199000000|2021-07-02 04:10:00|||||||||27
1625199300000|2021-07-02 04:15:00|||||||||53
1625199600000|2021-07-02 04:20:00|||||||||12
1625199900000|2021-07-02 04:25:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|109
1625200200000|2021-07-02 04:30:00|||||||||50
1625200500000|2021-07-02 04:35:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|26
1625200800000|2021-07-02 04:40:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|31
1625201100000|2021-07-02 04:45:00|16061.4|16057.4|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|57
1625201400000|2021-07-02 04:50:00|||||||||37
1625201700000|2021-07-02 04:55:00|||||||||12
1625202000000|2021-07-02 05:00:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|22
1625202300000|2021-07-02 05:05:00|||||||||32
1625202600000|2021-07-02 05:10:00|||||||||36
1625202900000|2021-07-02 05:15:00|||||||||23
1625203200000|2021-07-02 05:20:00|16053.6|16049.6|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|88
1625203500000|2021-07-02 05:25:00|||||||||17
1625203800000|2021-07-02 05:30:00|||||||||71
1625204100000|2021-07-02 05:35:00|||||||||17
1625204400000|2021-07-02 05:40:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|66
1625204700000|2021-07-02 05:45:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|122
1625205000000|2021-07-02 05:50:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|55
1625205300000|2021-07-02 05:55:00|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|158
1625205600000|2021-07-02 06:00:00|16050.4|16046.4|16047.3|16043.3|16053.6|16049.6|16047.3|16043.3|271
1625205900000|2021-07-02 06:05:00|16050.4|16046.4|16053.6|16049.6|16053.6|16049.6|16050.4|16046.4|418
1625206200000|2021-07-02 06:10:00|16050.4|16046.4|16053.6|16049.6|16053.6|16049.6|16050.4|16046.4|77
1625206500000|2021-07-02 06:15:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|86
1625206800000|2021-07-02 06:20:00|16053.6|16049.6|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|64
1625207100000|2021-07-02 06:25:00|16047.3|16043.3|16047.3|16043.3|16050.4|16046.4|16044.2|16040.2|167
1625207400000|2021-07-02 06:30:00|16050.4|16046.4|16053.6|16049.6|16053.6|16049.6|16047.3|16043.3|201
1625207700000|2021-07-02 06:35:00|16050.4|16046.4|16047.3|16043.3|16053.6|16049.6|16047.3|16043.3|189
1625208000000|2021-07-02 06:40:00|16044.2|16040.2|16050.4|16046.4|16050.4|16046.4|16044.2|16040.2|177
1625208300000|2021-07-02 06:45:00|16047.3|16043.3|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|265
1625208600000|2021-07-02 06:50:00|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|16050.4|16046.4|154
1625208900000|2021-07-02 06:55:00|16056.7|16052.7|16050.4|16046.4|16056.7|16052.7|16050.4|16046.4|242
1625209200000|2021-07-02 07:00:00|16047.3|16043.3|16062.9|16058.9|16062.9|16058.9|16047.3|16043.3|562
1625209500000|2021-07-02 07:05:00|16066.1|16062.1|16059.8|16055.8|16066.1|16062.1|16059.8|16055.8|215
1625209800000|2021-07-02 07:10:00|16062.9|16058.9|16075.4|16071.4|16075.4|16071.4|16059.8|16055.8|818
1625210100000|2021-07-02 07:15:00|16072.3|16068.3|16075.4|16071.4|16084.8|16080.8|16069.2|16065.2|916
1625210400000|2021-07-02 07:20:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|315
1625210700000|2021-07-02 07:25:00|16075.4|16071.4|16072.3|16068.3|16078.6|16074.6|16069.2|16065.2|328
1625211000000|2021-07-02 07:30:00|16075.4|16071.4|16066.1|16062.1|16078.6|16074.6|16066.1|16062.1|638
1625211300000|2021-07-02 07:35:00|16069.2|16065.2|16075.4|16071.4|16075.4|16071.4|16066.1|16062.1|487
1625211600000|2021-07-02 07:40:00|16072.3|16068.3|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|116
1625211900000|2021-07-02 07:45:00|16078.6|16074.6|16072.3|16068.3|16078.6|16074.6|16072.3|16068.3|189
1625212200000|2021-07-02 07:50:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16072.3|16068.3|72
1625212500000|2021-07-02 07:55:00|16081.7|16077.7|16078.6|16074.6|16084.8|16080.8|16078.6|16074.6|294
1625212800000|2021-07-02 08:00:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|342
1625213100000|2021-07-02 08:05:00|16084.8|16080.8|16078.6|16074.6|16087.9|16083.9|16078.6|16074.6|700
1625213400000|2021-07-02 08:10:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16078.6|16074.6|258
1625213700000|2021-07-02 08:15:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|141
1625214000000|2021-07-02 08:20:00|16075.4|16071.4|16081.7|16077.7|16081.7|16077.7|16075.4|16071.4|215
1625214300000|2021-07-02 08:25:00|16084.8|16080.8|16091.1|16087.1|16094.2|16090.2|16084.8|16080.8|579
1625214600000|2021-07-02 08:30:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|1429
1625214900000|2021-07-02 08:35:00|16091.1|16087.1|16084.8|16080.8|16094.2|16090.2|16084.8|16080.8|1023
1625215200000|2021-07-02 08:40:00|16087.9|16083.9|16081.7|16077.7|16087.9|16083.9|16078.6|16074.6|402
1625215500000|2021-07-02 08:45:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|427
1625215800000|2021-07-02 08:50:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16084.8|16080.8|251
1625216100000|2021-07-02 08:55:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|247
1625216400000|2021-07-02 09:00:00|16081.7|16077.7|16084.8|16080.8|16087.9|16083.9|16078.6|16074.6|290
1625216700000|2021-07-02 09:05:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|119
1625217000000|2021-07-02 09:10:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|285
1625217300000|2021-07-02 09:15:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|192
1625217600000|2021-07-02 09:20:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|242
1625217900000|2021-07-02 09:25:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|79
1625218200000|2021-07-02 09:30:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|109
1625218500000|2021-07-02 09:35:00|16086.4|16082.4|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|103
1625218800000|2021-07-02 09:40:00|16087.9|16083.9|16091.1|16087.1|16094.2|16090.2|16087.9|16083.9|101
1625219100000|2021-07-02 09:45:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|189
1625219400000|2021-07-02 09:50:00|16091.1|16087.1|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|191
1625219700000|2021-07-02 09:55:00|16097.3|16093.3|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|225
1625220000000|2021-07-02 10:00:00|16097.3|16093.3|16094.2|16090.2|16100.4|16096.4|16094.2|16090.2|486
1625220300000|2021-07-02 10:05:00|16091.1|16087.1|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|166
1625220600000|2021-07-02 10:10:00|16091.1|16087.1|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|292
1625220900000|2021-07-02 10:15:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|252
1625221200000|2021-07-02 10:20:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|170
1625221500000|2021-07-02 10:25:00|16091.1|16087.1|16097.3|16093.3|16097.3|16093.3|16091.1|16087.1|388
1625221800000|2021-07-02 10:30:00|16094.2|16090.2|16097.3|16093.3|16100.4|16096.4|16094.2|16090.2|962
1625222100000|2021-07-02 10:35:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16097.3|16093.3|1532
1625222400000|2021-07-02 10:40:00|16097.3|16093.3|16103.6|16099.6|16103.6|16099.6|16097.3|16093.3|466
1625222700000|2021-07-02 10:45:00|16106.7|16102.7|16109.8|16105.8|16109.8|16105.8|16105.1|16101.1|670
1625223000000|2021-07-02 10:50:00|16106.7|16102.7|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|245
1625223300000|2021-07-02 10:55:00|16102|16098|16094.2|16090.2|16103.6|16099.6|16094.2|16090.2|443
1625223600000|2021-07-02 11:00:00|16091.1|16087.1|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|473
1625223900000|2021-07-02 11:05:00|16094.2|16090.2|16097.3|16093.3|16097.3|16093.3|16091.1|16087.1|200
1625224200000|2021-07-02 11:10:00|16100.4|16096.4|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|519
1625224500000|2021-07-02 11:15:00|16100.4|16096.4|16097.3|16093.3|16100.4|16096.4|16094.2|16090.2|475
1625224800000|2021-07-02 11:20:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|476
1625225100000|2021-07-02 11:25:00|16087.9|16083.9|16097.3|16093.3|16097.3|16093.3|16087.9|16083.9|526
1625225400000|2021-07-02 11:30:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|205
1625225700000|2021-07-02 11:35:00|16102|16098|16100.4|16096.4|16102|16098|16097.3|16093.3|428
1625226000000|2021-07-02 11:40:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|785
1625226300000|2021-07-02 11:45:00|16097.3|16093.3|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|566
1625226600000|2021-07-02 11:50:00|16100.4|16096.4|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|862
1625226900000|2021-07-02 11:55:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16097.3|16093.3|742
1625227200000|2021-07-02 12:00:00|16103.6|16099.6|16097.3|16093.3|16106.7|16102.7|16097.3|16093.3|1968
1625227500000|2021-07-02 12:05:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16097.3|16093.3|521
1625227800000|2021-07-02 12:10:00|16106.7|16102.7|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|1453
1625228100000|2021-07-02 12:15:00|16106.7|16102.7|16102|16098|16112.9|16108.9|16100.4|16096.4|2467
1625228400000|2021-07-02 12:20:00|16100.4|16096.4|16103.6|16099.6|16109.8|16105.8|16100.4|16096.4|1272
1625228700000|2021-07-02 12:25:00|16100.4|16096.4|16094.2|16090.2|16103.6|16099.6|16087.9|16083.9|3027
1625229000000|2021-07-02 12:30:00|16092.6|16088.6|16097.3|16093.3|16125.4|16121.4|16056.7|16052.7|6127
1625229300000|2021-07-02 12:35:00|16100.4|16096.4|16072.3|16068.3|16106.7|16102.7|16056.7|16052.7|6508
1625229600000|2021-07-02 12:40:00|16069.2|16065.2|16081.7|16077.7|16084.8|16080.8|16059.8|16055.8|3237
1625229900000|2021-07-02 12:45:00|16078.6|16074.6|16087.9|16083.9|16094.2|16090.2|16078.6|16074.6|2429
1625230200000|2021-07-02 12:50:00|16091.1|16087.1|16106.7|16102.7|16116.1|16112.1|16087.9|16083.9|3697
1625230500000|2021-07-02 12:55:00|16109.8|16105.8|16094.2|16090.2|16119.2|16115.2|16091.1|16087.1|3198
1625230800000|2021-07-02 13:00:00|16097.3|16093.3|16091.1|16087.1|16103.6|16099.6|16087.9|16083.9|1773
1625231100000|2021-07-02 13:05:00|16094.2|16090.2|16087.9|16083.9|16097.3|16093.3|16087.9|16083.9|1778
1625231400000|2021-07-02 13:10:00|16091.1|16087.1|16066.1|16062.1|16091.1|16087.1|16066.1|16062.1|3929
1625231700000|2021-07-02 13:15:00|16069.2|16065.2|16075.4|16071.4|16081.7|16077.7|16062.9|16058.9|2894
1625232000000|2021-07-02 13:20:00|16072.3|16068.3|16072.3|16068.3|16075.4|16071.4|16062.9|16058.9|2057
1625232300000|2021-07-02 13:25:00|16069.2|16065.2|16056.7|16052.7|16072.3|16068.3|16056.7|16052.7|2113
1625232600000|2021-07-02 13:30:00|16053.6|16049.6|16059.8|16055.8|16062.9|16058.9|16050.4|16046.4|2777
1625232900000|2021-07-02 13:35:00|16056.7|16052.7|16066.1|16062.1|16066.1|16062.1|16050.4|16046.4|2098
1625233200000|2021-07-02 13:40:00|16062.9|16058.9|16069.2|16065.2|16069.2|16065.2|16050.4|16046.4|2265
1625233500000|2021-07-02 13:45:00|16072.3|16068.3|16078.6|16074.6|16081.7|16077.7|16069.2|16065.2|2519
1625233800000|2021-07-02 13:50:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16059.8|16055.8|2225
1625234100000|2021-07-02 13:55:00|16072.3|16068.3|16078.6|16074.6|16078.6|16074.6|16072.3|16068.3|1316
1625234400000|2021-07-02 14:00:00|16075.4|16071.4|16069.2|16065.2|16084.8|16080.8|16069.2|16065.2|1648
1625234700000|2021-07-02 14:05:00|16072.3|16068.3|16084.8|16080.8|16087.9|16083.9|16069.2|16065.2|1217
1625235000000|2021-07-02 14:10:00|16081.7|16077.7|16084.8|16080.8|16087.9|16083.9|16081.7|16077.7|1356
1625235300000|2021-07-02 14:15:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16072.3|16068.3|1047
1625235600000|2021-07-02 14:20:00|16077|16073|16078.6|16074.6|16078.6|16074.6|16072.3|16068.3|711
1625235900000|2021-07-02 14:25:00|16081.7|16077.7|16087.9|16083.9|16091.1|16087.1|16081.7|16077.7|1555
1625236200000|2021-07-02 14:30:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16081.7|16077.7|724
1625236500000|2021-07-02 14:35:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|966
1625236800000|2021-07-02 14:40:00|16089.5|16085.5|16081.7|16077.7|16094.2|16090.2|16081.7|16077.7|1656
1625237100000|2021-07-02 14:45:00|16084.8|16080.8|16087.9|16083.9|16091.1|16087.1|16084.8|16080.8|820
1625237400000|2021-07-02 14:50:00|16084.8|16080.8|16081.7|16077.7|16087.9|16083.9|16081.7|16077.7|484
1625237700000|2021-07-02 14:55:00|16084.8|16080.8|16078.6|16074.6|16087.9|16083.9|16078.6|16074.6|1011
1625238000000|2021-07-02 15:00:00|16075.4|16071.4|16087.9|16083.9|16087.9|16083.9|16075.4|16071.4|1422
1625238300000|2021-07-02 15:05:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|325
1625238600000|2021-07-02 15:10:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|781
1625238900000|2021-07-02 15:15:00|16091.1|16087.1|16087.9|16083.9|16094.2|16090.2|16087.9|16083.9|622
1625239200000|2021-07-02 15:20:00|16084.8|16080.8|16078.6|16074.6|16084.8|16080.8|16078.6|16074.6|850
1625239500000|2021-07-02 15:25:00|16075.4|16071.4|16084.8|16080.8|16084.8|16080.8|16075.4|16071.4|749
1625239800000|2021-07-02 15:30:00|16083.3|16079.3|16081.7|16077.7|16087.9|16083.9|16081.7|16077.7|656
1625240100000|2021-07-02 15:35:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|283
1625240400000|2021-07-02 15:40:00|16081.7|16077.7|16087.9|16083.9|16087.9|16083.9|16081.7|16077.7|449
1625240700000|2021-07-02 15:45:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|225
1625241000000|2021-07-02 15:50:00|16087.9|16083.9|16078.6|16074.6|16087.9|16083.9|16075.4|16071.4|545
1625241300000|2021-07-02 15:55:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16078.6|16074.6|426
1625241600000|2021-07-02 16:00:00|16084.8|16080.8|16081.7|16077.7|16087.9|16083.9|16081.7|16077.7|757
1625241900000|2021-07-02 16:05:00|16083.3|16079.3|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|387
1625242200000|2021-07-02 16:10:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|811
1625242500000|2021-07-02 16:15:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16078.6|16074.6|593
1625242800000|2021-07-02 16:20:00|||||||||211
1625243100000|2021-07-02 16:25:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|433
1625243400000|2021-07-02 16:30:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|156
1625243700000|2021-07-02 16:35:00|16084.8|16080.8|16087.9|16083.9|16091.1|16087.1|16084.8|16080.8|250
1625244000000|2021-07-02 16:40:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|258
1625244300000|2021-07-02 16:45:00|16094.2|16090.2|16097.3|16093.3|16100.4|16096.4|16094.2|16090.2|1057
1625244600000|2021-07-02 16:50:00|16095.8|16091.8|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|417
1625244900000|2021-07-02 16:55:00|16091.1|16087.1|16094.2|16090.2|16094.2|16090.2|16087.9|16083.9|1565
1625245200000|2021-07-02 17:00:00|16097.3|16093.3|16094.2|16090.2|16097.3|16093.3|16091.1|16087.1|731
1625245500000|2021-07-02 17:05:00|16095.8|16091.8|16097.3|16093.3|16100.4|16096.4|16095.8|16091.8|709
1625245800000|2021-07-02 17:10:00|16100.4|16096.4|16097.3|16093.3|16103.6|16099.6|16097.3|16093.3|893
1625246100000|2021-07-02 17:15:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|761
1625246400000|2021-07-02 17:20:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|173
1625246700000|2021-07-02 17:25:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|117
1625247000000|2021-07-02 17:30:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|135
1625247300000|2021-07-02 17:35:00|16091.1|16087.1|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|302
1625247600000|2021-07-02 17:40:00|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|949
1625247900000|2021-07-02 17:45:00|16097.3|16093.3|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|626
1625248200000|2021-07-02 17:50:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|719
1625248500000|2021-07-02 17:55:00|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|825
1625248800000|2021-07-02 18:00:00|16100.4|16096.4|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|748
1625249100000|2021-07-02 18:05:00|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|241
1625249400000|2021-07-02 18:10:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|194
1625249700000|2021-07-02 18:15:00|||||||||189
1625250000000|2021-07-02 18:20:00|||||||||72
1625250300000|2021-07-02 18:25:00|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|160
1625250600000|2021-07-02 18:30:00|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|213
1625250900000|2021-07-02 18:35:00|||||||||84
1625251200000|2021-07-02 18:40:00|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|150
1625251500000|2021-07-02 18:45:00|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|255
1625251800000|2021-07-02 18:50:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|375
1625252100000|2021-07-02 18:55:00|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|908
1625252400000|2021-07-02 19:00:00|16097.3|16093.3|16100.4|16096.4|16103.6|16099.6|16097.3|16093.3|481
1625252700000|2021-07-02 19:05:00|16098.9|16094.9|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|157
1625253000000|2021-07-02 19:10:00|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|65
1625253300000|2021-07-02 19:15:00|||||||||38
1625253600000|2021-07-02 19:20:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|148
1625253900000|2021-07-02 19:25:00|||||||||44
1625254200000|2021-07-02 19:30:00|||||||||119
1625254500000|2021-07-02 19:35:00|16103.6|16099.6|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|510
1625254800000|2021-07-02 19:40:00|16102|16098|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|167
1625255100000|2021-07-02 19:45:00|16103.6|16099.6|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|291
1625255400000|2021-07-02 19:50:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|341
1625255700000|2021-07-02 19:55:00|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|449
1625256000000|2021-07-02 20:00:00|16100.4|16096.4|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|567
1625256300000|2021-07-02 20:05:00|16106.7|16102.7|16103.6|16099.6|16106.7|16102.7|16103.6|16099.6|254
1625256600000|2021-07-02 20:10:00|16105.1|16101.1|16106.7|16102.7|16106.7|16102.7|16103.6|16099.6|152
1625256900000|2021-07-02 20:15:00|||||||||50
1625257200000|2021-07-02 20:20:00|||||||||43
1625257500000|2021-07-02 20:25:00|||||||||63
1625257800000|2021-07-02 20:30:00|||||||||161
1625258100000|2021-07-02 20:35:00|16109.8|16105.8|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|204
1625258400000|2021-07-02 20:40:00|16106.7|16102.7|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|194
1625258700000|2021-07-02 20:45:00|||||||||18
1625259000000|2021-07-02 20:50:00|||||||||99
1625259300000|2021-07-02 20:55:00|16106.7|16102.7|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|758
1625436000000|2021-07-04 22:00:00|16103.6|16099.6|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|404
1625436300000|2021-07-04 22:05:00|16100.4|16096.4|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|152
1625436600000|2021-07-04 22:10:00|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|16103.6|16099.6|84
1625436900000|2021-07-04 22:15:00|||||||||83
1625437200000|2021-07-04 22:20:00|||||||||34
1625437500000|2021-07-04 22:25:00|||||||||4
1625437800000|2021-07-04 22:30:00|16109.8|16105.8|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|47
1625438100000|2021-07-04 22:35:00|16105.1|16101.1|16106.7|16102.7|16106.7|16102.7|16103.6|16099.6|56
1625438400000|2021-07-04 22:40:00|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|26
1625438700000|2021-07-04 22:45:00|||||||||12
1625439000000|2021-07-04 22:50:00|||||||||7
1625439300000|2021-07-04 22:55:00|||||||||63
1625439600000|2021-07-04 23:00:00|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|39
1625439900000|2021-07-04 23:05:00|16103.6|16099.6|16103.6|16099.6|16106.7|16102.7|16103.6|16099.6|82
1625440200000|2021-07-04 23:10:00|||||||||8
1625440500000|2021-07-04 23:15:00|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|9
1625440800000|2021-07-04 23:20:00|16109.8|16105.8|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|314
1625441100000|2021-07-04 23:25:00|||||||||12
1625441400000|2021-07-04 23:30:00|||||||||3
1625441700000|2021-07-04 23:35:00|16108.3|16104.3|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|120
1625442000000|2021-07-04 23:40:00|16106.7|16102.7|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|49
1625442300000|2021-07-04 23:45:00|16108.3|16104.3|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|46
1625442600000|2021-07-04 23:50:00|16109.8|16105.8|16109.8|16105.8|16112.9|16108.9|16106.7|16102.7|134
1625442900000|2021-07-04 23:55:00|16112.9|16108.9|16109.8|16105.8|16112.9|16108.9|16109.8|16105.8|92
1625443200000|2021-07-05 00:00:00|16112.9|16108.9|16109.8|16105.8|16112.9|16108.9|16109.8|16105.8|40
1625443500000|2021-07-05 00:05:00|||||||||67
1625443800000|2021-07-05 00:10:00|16111.4|16107.4|16109.8|16105.8|16111.4|16107.4|16109.8|16105.8|20
1625444100000|2021-07-05 00:15:00|16112.9|16108.9|16109.8|16105.8|16112.9|16108.9|16109.8|16105.8|94
1625444400000|2021-07-05 00:20:00|||||||||10
1625444700000|2021-07-05 00:25:00|16111.4|16107.4|16112.9|16108.9|16112.9|16108.9|16109.8|16105.8|24
1625445000000|2021-07-05 00:30:00|||||||||6
1625445300000|2021-07-05 00:35:00|16109.8|16105.8|16109.8|16105.8|16109.8|16105.8|16109.8|16105.8|17
1625445600000|2021-07-05 00:40:00|16112.9|16108.9|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|192
1625445900000|2021-07-05 00:45:00|16114.5|16110.5|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|20
1625446200000|2021-07-05 00:50:00|||||||||7
1625446500000|2021-07-05 00:55:00|||||||||17
1625446800000|2021-07-05 01:00:00|16112.9|16108.9|16112.9|16108.9|16116.1|16112.1|16112.9|16108.9|93
1625447100000|2021-07-05 01:05:00|16109.8|16105.8|16112.9|16108.9|16112.9|16108.9|16109.8|16105.8|58
1625447400000|2021-07-05 01:10:00|16111.4|16107.4|16112.9|16108.9|16112.9|16108.9|16109.8|16105.8|25
1625447700000|2021-07-05 01:15:00|||||||||6
1625448000000|2021-07-05 01:20:00|||||||||11
1625448300000|2021-07-05 01:25:00|||||||||1
1625448600000|2021-07-05 01:30:00|||||||||1
1625449200000|2021-07-05 01:40:00|16111.4|16107.4|16109.8|16105.8|16111.4|16107.4|16109.8|16105.8|15
1625449500000|2021-07-05 01:45:00|||||||||1
1625449800000|2021-07-05 01:50:00|||||||||10
1625450400000|2021-07-05 02:00:00|||||||||17
1625450700000|2021-07-05 02:05:00|||||||||6
1625451000000|2021-07-05 02:10:00|||||||||7
1625451600000|2021-07-05 02:20:00|16112.9|16108.9|16109.8|16105.8|16112.9|16108.9|16109.8|16105.8|91
1625451900000|2021-07-05 02:25:00|||||||||12
1625452800000|2021-07-05 02:40:00|||||||||11
1625453100000|2021-07-05 02:45:00|||||||||11
1625453700000|2021-07-05 02:55:00|||||||||2
1625454000000|2021-07-05 03:00:00|||||||||4
1625454900000|2021-07-05 03:15:00|16106.7|16102.7|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|152
1625455200000|2021-07-05 03:20:00|||||||||16
1625455500000|2021-07-05 03:25:00|||||||||2
1625455800000|2021-07-05 03:30:00|||||||||56
1625456100000|2021-07-05 03:35:00|||||||||2
1625457000000|2021-07-05 03:50:00|||||||||1
1625457600000|2021-07-05 04:00:00|16109.8|16105.8|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|104
1625458500000|2021-07-05 04:15:00|||||||||4
1625458800000|2021-07-05 04:20:00|||||||||10
1625459100000|2021-07-05 04:25:00|||||||||6
1625459400000|2021-07-05 04:30:00|||||||||1
1625459700000|2021-07-05 04:35:00|16112.9|16108.9|16111.4|16107.4|16112.9|16108.9|16109.8|16105.8|56
1625460000000|2021-07-05 04:40:00|16112.9|16108.9|16109.8|16105.8|16112.9|16108.9|16109.8|16105.8|7
1625460300000|2021-07-05 04:45:00|16112.9|16108.9|16109.8|16105.8|16112.9|16108.9|16109.8|16105.8|7
1625460600000|2021-07-05 04:50:00|16112.9|16108.9|16109.8|16105.8|16112.9|16108.9|16109.8|16105.8|6
1625460900000|2021-07-05 04:55:00|||||||||3
1625461200000|2021-07-05 05:00:00|||||||||4
1625461800000|2021-07-05 05:10:00|||||||||3
1625462100000|2021-07-05 05:15:00|||||||||7
1625462400000|2021-07-05 05:20:00|||||||||3
1625462700000|2021-07-05 05:25:00|||||||||1
1625463000000|2021-07-05 05:30:00|||||||||18
1625463600000|2021-07-05 05:40:00|||||||||1
1625464200000|2021-07-05 05:50:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|42
1625464500000|2021-07-05 05:55:00|16109.8|16105.8|16112.9|16108.9|16112.9|16108.9|16109.8|16105.8|33
1625464800000|2021-07-05 06:00:00|16109.8|16105.8|16109.8|16105.8|16112.9|16108.9|16109.8|16105.8|76
1625465100000|2021-07-05 06:05:00|16106.7|16102.7|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|45
1625465400000|2021-07-05 06:10:00|16106.7|16102.7|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|88
1625465700000|2021-07-05 06:15:00|16105.1|16101.1|16103.6|16099.6|16105.1|16101.1|16103.6|16099.6|75
1625466000000|2021-07-05 06:20:00|||||||||20
1625466300000|2021-07-05 06:25:00|||||||||2
1625466600000|2021-07-05 06:30:00|16105.1|16101.1|16106.7|16102.7|16109.8|16105.8|16105.1|16101.1|136
1625466900000|2021-07-05 06:35:00|16109.8|16105.8|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|26
1625467500000|2021-07-05 06:45:00|16105.1|16101.1|16106.7|16102.7|16106.7|16102.7|16105.1|16101.1|29
1625467800000|2021-07-05 06:50:00|16105.1|16101.1|16106.7|16102.7|16106.7|16102.7|16105.1|16101.1|22
1625468100000|2021-07-05 06:55:00|16109.8|16105.8|16108.3|16104.3|16109.8|16105.8|16106.7|16102.7|79
1625468400000|2021-07-05 07:00:00|16106.7|16102.7|16106.7|16102.7|16109.8|16105.8|16103.6|16099.6|221
1625468700000|2021-07-05 07:05:00|16109.8|16105.8|16103.6|16099.6|16109.8|16105.8|16103.6|16099.6|158
1625469000000|2021-07-05 07:10:00|||||||||8
1625469300000|2021-07-05 07:15:00|16106.7|16102.7|16103.6|16099.6|16106.7|16102.7|16103.6|16099.6|289
1625469600000|2021-07-05 07:20:00|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|189
1625469900000|2021-07-05 07:25:00|16103.6|16099.6|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|128
1625470200000|2021-07-05 07:30:00|||||||||367
1625470500000|2021-07-05 07:35:00|16097.3|16093.3|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|117
1625470800000|2021-07-05 07:40:00|16095.8|16091.8|16100.4|16096.4|16100.4|16096.4|16094.2|16090.2|565
1625471100000|2021-07-05 07:45:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|73
1625471400000|2021-07-05 07:50:00|16102|16098|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|93
1625471700000|2021-07-05 07:55:00|16106.7|16102.7|16103.6|16099.6|16106.7|16102.7|16103.6|16099.6|137
1625472000000|2021-07-05 08:00:00|16106.7|16102.7|16108.3|16104.3|16109.8|16105.8|16106.7|16102.7|92
1625472300000|2021-07-05 08:05:00|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|16103.6|16099.6|102
1625472600000|2021-07-05 08:10:00|16105.1|16101.1|16106.7|16102.7|16106.7|16102.7|16105.1|16101.1|95
1625473200000|2021-07-05 08:20:00|16103.6|16099.6|16106.7|16102.7|16106.7|16102.7|16103.6|16099.6|44
1625473500000|2021-07-05 08:25:00|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|35
1625473800000|2021-07-05 08:30:00|16106.7|16102.7|16103.6|16099.6|16106.7|16102.7|16103.6|16099.6|33
1625474400000|2021-07-05 08:40:00|||||||||3
1625474700000|2021-07-05 08:45:00|16100.4|16096.4|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|97
1625475000000|2021-07-05 08:50:00|16094.2|16090.2|16094.2|16090.2|16095.8|16091.8|16094.2|16090.2|133
1625475300000|2021-07-05 08:55:00|||||||||1
1625475600000|2021-07-05 09:00:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|34
1625475900000|2021-07-05 09:05:00|16094.2|16090.2|16087.9|16083.9|16094.2|16090.2|16087.9|16083.9|137
1625476200000|2021-07-05 09:10:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|90
1625476500000|2021-07-05 09:15:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|113
1625476800000|2021-07-05 09:20:00|||||||||95
1625477100000|2021-07-05 09:25:00|||||||||36
1625477400000|2021-07-05 09:30:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|24
1625477700000|2021-07-05 09:35:00|16092.6|16088.6|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|59
1625478000000|2021-07-05 09:40:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|34
1625478300000|2021-07-05 09:45:00|16098.9|16094.9|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|115
1625478600000|2021-07-05 09:50:00|16098.9|16094.9|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|26
1625478900000|2021-07-05 09:55:00|16098.9|16094.9|16100.4|16096.4|16103.6|16099.6|16098.9|16094.9|203
1625479200000|2021-07-05 10:00:00|16102|16098|16097.3|16093.3|16103.6|16099.6|16097.3|16093.3|110
1625479500000|2021-07-05 10:05:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16098.9|16094.9|286
1625479800000|2021-07-05 10:10:00|16098.9|16094.9|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|165
1625480100000|2021-07-05 10:15:00|16098.9|16094.9|16100.4|16096.4|16103.6|16099.6|16097.3|16093.3|81
1625480400000|2021-07-05 10:20:00|16102|16098|16102|16098|16103.6|16099.6|16100.4|16096.4|92
1625480700000|2021-07-05 10:25:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|62
1625481000000|2021-07-05 10:30:00|16102|16098|16097.3|16093.3|16103.6|16099.6|16097.3|16093.3|123
1625481300000|2021-07-05 10:35:00|16098.9|16094.9|16103.6|16099.6|16103.6|16099.6|16098.9|16094.9|115
1625481600000|2021-07-05 10:40:00|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|108
1625481900000|2021-07-05 10:45:00|16105.1|16101.1|16102|16098|16105.1|16101.1|16100.4|16096.4|131
1625482200000|2021-07-05 10:50:00|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|10
1625482500000|2021-07-05 10:55:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|76
1625482800000|2021-07-05 11:00:00|||||||||41
1625483100000|2021-07-05 11:05:00|16103.6|16099.6|16097.3|16093.3|16103.6|16099.6|16097.3|16093.3|41
1625483400000|2021-07-05 11:10:00|16098.9|16094.9|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|164
1625483700000|2021-07-05 11:15:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|62
1625484000000|2021-07-05 11:20:00|16097.3|16093.3|16098.9|16094.9|16100.4|16096.4|16097.3|16093.3|40
1625484300000|2021-07-05 11:25:00|16097.3|16093.3|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|98
1625484600000|2021-07-05 11:30:00|||||||||52
1625484900000|2021-07-05 11:35:00|||||||||41
1625485200000|2021-07-05 11:40:00|||||||||4
1625485500000|2021-07-05 11:45:00|16094.2|16090.2|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|61
1625485800000|2021-07-05 11:50:00|||||||||35
1625486100000|2021-07-05 11:55:00|16091.1|16087.1|16087.9|16083.9|16094.2|16090.2|16084.8|16080.8|439
1625486400000|2021-07-05 12:00:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|66
1625486700000|2021-07-05 12:05:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|52
1625487000000|2021-07-05 12:10:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|118
1625487300000|2021-07-05 12:15:00|16086.4|16082.4|16091.1|16087.1|16091.1|16087.1|16086.4|16082.4|67
1625487600000|2021-07-05 12:20:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|54
1625487900000|2021-07-05 12:25:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|35
1625488200000|2021-07-05 12:30:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|20
1625488500000|2021-07-05 12:35:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|75
1625488800000|2021-07-05 12:40:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|125
1625489100000|2021-07-05 12:45:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|19
1625489400000|2021-07-05 12:50:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|19
1625489700000|2021-07-05 12:55:00|||||||||14
1625490000000|2021-07-05 13:00:00|16087.9|16083.9|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|182
1625490300000|2021-07-05 13:05:00|16087.9|16083.9|16084.8|16080.8|16091.1|16087.1|16084.8|16080.8|143
1625490600000|2021-07-05 13:10:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|84
1625490900000|2021-07-05 13:15:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16084.8|16080.8|119
1625491200000|2021-07-05 13:20:00|16084.8|16080.8|16091.1|16087.1|16091.1|16087.1|16084.8|16080.8|148
1625491500000|2021-07-05 13:25:00|16087.9|16083.9|16084.8|16080.8|16091.1|16087.1|16084.8|16080.8|82
1625491800000|2021-07-05 13:30:00|16087.9|16083.9|16081.7|16077.7|16087.9|16083.9|16081.7|16077.7|245
1625492100000|2021-07-05 13:35:00|16083.3|16079.3|16087.9|16083.9|16087.9|16083.9|16083.3|16079.3|94
1625492400000|2021-07-05 13:40:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|412
1625492700000|2021-07-05 13:45:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|109
1625493000000|2021-07-05 13:50:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|110
1625493300000|2021-07-05 13:55:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|50
1625493600000|2021-07-05 14:00:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|25
1625493900000|2021-07-05 14:05:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|26
1625494200000|2021-07-05 14:10:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|107
1625494500000|2021-07-05 14:15:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|30
1625494800000|2021-07-05 14:20:00|||||||||8
1625495100000|2021-07-05 14:25:00|16097.3|16093.3|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|131
1625495400000|2021-07-05 14:30:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|18
1625495700000|2021-07-05 14:35:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|157
1625496000000|2021-07-05 14:40:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|71
1625496300000|2021-07-05 14:45:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|109
1625496600000|2021-07-05 14:50:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|31
1625496900000|2021-07-05 14:55:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|137
1625497200000|2021-07-05 15:00:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|102
1625497500000|2021-07-05 15:05:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|48
1625497800000|2021-07-05 15:10:00|||||||||15
1625498100000|2021-07-05 15:15:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|179
1625498400000|2021-07-05 15:20:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|97
1625498700000|2021-07-05 15:25:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|26
1625499000000|2021-07-05 15:30:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|16
1625499300000|2021-07-05 15:35:00|||||||||4
1625499600000|2021-07-05 15:40:00|||||||||4
1625499900000|2021-07-05 15:45:00|||||||||207
1625500200000|2021-07-05 15:50:00|||||||||1
1625500500000|2021-07-05 15:55:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|53
1625500800000|2021-07-05 16:00:00|16084.8|16080.8|16078.6|16074.6|16084.8|16080.8|16078.6|16074.6|94
1625501100000|2021-07-05 16:05:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|68
1625501400000|2021-07-05 16:10:00|16084.8|16080.8|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|102
1625501700000|2021-07-05 16:15:00|||||||||5
1625502000000|2021-07-05 16:20:00|||||||||1
1625502300000|2021-07-05 16:25:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|198
1625502600000|2021-07-05 16:30:00|||||||||12
1625502900000|2021-07-05 16:35:00|||||||||78
1625503200000|2021-07-05 16:40:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|35
1625503500000|2021-07-05 16:45:00|||||||||101
1625503800000|2021-07-05 16:50:00|16084.8|16080.8|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|115
1625504100000|2021-07-05 16:55:00|16083.3|16079.3|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|68
1625522400000|2021-07-05 22:00:00|||||||||127
1625522700000|2021-07-05 22:05:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|238
1625523000000|2021-07-05 22:10:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|77
1625523300000|2021-07-05 22:15:00|||||||||8
1625523600000|2021-07-05 22:20:00|||||||||8
1625523900000|2021-07-05 22:25:00|||||||||7
1625524200000|2021-07-05 22:30:00|||||||||5
1625524500000|2021-07-05 22:35:00|||||||||130
1625524800000|2021-07-05 22:40:00|||||||||32
1625525100000|2021-07-05 22:45:00|||||||||17
1625525400000|2021-07-05 22:50:00|||||||||10
1625525700000|2021-07-05 22:55:00|||||||||7
1625526000000|2021-07-05 23:00:00|||||||||6
1625526300000|2021-07-05 23:05:00|||||||||5
1625526600000|2021-07-05 23:10:00|||||||||7
1625526900000|2021-07-05 23:15:00|||||||||3
1625527200000|2021-07-05 23:20:00|||||||||5
1625527500000|2021-07-05 23:25:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|60
1625527800000|2021-07-05 23:30:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|111
1625528100000|2021-07-05 23:35:00|||||||||14
1625528400000|2021-07-05 23:40:00|||||||||30
1625528700000|2021-07-05 23:45:00|||||||||11
1625529000000|2021-07-05 23:50:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|99
1625529300000|2021-07-05 23:55:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|47
1625529600000|2021-07-06 00:00:00|||||||||1
1625529900000|2021-07-06 00:05:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|38
1625530200000|2021-07-06 00:10:00|||||||||32
1625530500000|2021-07-06 00:15:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|66
1625530800000|2021-07-06 00:20:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|73
1625531100000|2021-07-06 00:25:00|||||||||176
1625531400000|2021-07-06 00:30:00|16078.6|16074.6|16075.4|16071.4|16081.7|16077.7|16075.4|16071.4|213
1625531700000|2021-07-06 00:35:00|||||||||86
1625532000000|2021-07-06 00:40:00|||||||||255
1625532300000|2021-07-06 00:45:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|828
1625532600000|2021-07-06 00:50:00|||||||||442
1625532900000|2021-07-06 00:55:00|||||||||105
1625533200000|2021-07-06 01:00:00|||||||||54
1625533500000|2021-07-06 01:05:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|122
1625533800000|2021-07-06 01:10:00|16072.3|16068.3|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|283
1625534100000|2021-07-06 01:15:00|||||||||173
1625534400000|2021-07-06 01:20:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|173
1625534700000|2021-07-06 01:25:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|21
1625535000000|2021-07-06 01:30:00|||||||||128
1625535300000|2021-07-06 01:35:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|87
1625535600000|2021-07-06 01:40:00|||||||||17
1625535900000|2021-07-06 01:45:00|||||||||5
1625536200000|2021-07-06 01:50:00|||||||||45
1625536500000|2021-07-06 01:55:00|||||||||6
1625536800000|2021-07-06 02:00:00|||||||||31
1625537100000|2021-07-06 02:05:00|||||||||1
1625537400000|2021-07-06 02:10:00|||||||||10
1625537700000|2021-07-06 02:15:00|||||||||7
1625538000000|2021-07-06 02:20:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|156
1625538300000|2021-07-06 02:25:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|226
1625538600000|2021-07-06 02:30:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|30
1625538900000|2021-07-06 02:35:00|||||||||23
1625539200000|2021-07-06 02:40:00|||||||||33
1625539500000|2021-07-06 02:45:00|||||||||18
1625539800000|2021-07-06 02:50:00|||||||||4
1625540100000|2021-07-06 02:55:00|||||||||8
1625540400000|2021-07-06 03:00:00|||||||||10
1625540700000|2021-07-06 03:05:00|||||||||61
1625541000000|2021-07-06 03:10:00|||||||||40
1625541300000|2021-07-06 03:15:00|||||||||4
1625541600000|2021-07-06 03:20:00|||||||||81
1625541900000|2021-07-06 03:25:00|||||||||23
1625542200000|2021-07-06 03:30:00|||||||||47
1625542500000|2021-07-06 03:35:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|52
1625542800000|2021-07-06 03:40:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|42
1625543100000|2021-07-06 03:45:00|||||||||46
1625543400000|2021-07-06 03:50:00|||||||||13
1625543700000|2021-07-06 03:55:00|||||||||5
1625544000000|2021-07-06 04:00:00|||||||||2
1625544300000|2021-07-06 04:05:00|||||||||4
1625544600000|2021-07-06 04:10:00|||||||||47
1625544900000|2021-07-06 04:15:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|190
1625545200000|2021-07-06 04:20:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|51
1625545500000|2021-07-06 04:25:00|||||||||2
1625545800000|2021-07-06 04:30:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|391
1625546100000|2021-07-06 04:35:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|250
1625546400000|2021-07-06 04:40:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|202
1625546700000|2021-07-06 04:45:00|||||||||1
1625547000000|2021-07-06 04:50:00|||||||||2
1625547300000|2021-07-06 04:55:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|103
1625547600000|2021-07-06 05:00:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|52
1625547900000|2021-07-06 05:05:00|||||||||20
1625548200000|2021-07-06 05:10:00|16067.6|16063.6|16069.2|16065.2|16069.2|16065.2|16067.6|16063.6|146
1625548500000|2021-07-06 05:15:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|84
1625548800000|2021-07-06 05:20:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|81
1625549100000|2021-07-06 05:25:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|107
1625549400000|2021-07-06 05:30:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|103
1625549700000|2021-07-06 05:35:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|94
1625550000000|2021-07-06 05:40:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|26
1625550300000|2021-07-06 05:45:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|84
1625550600000|2021-07-06 05:50:00|||||||||20
1625550900000|2021-07-06 05:55:00|16070.8|16066.8|16066.1|16062.1|16072.3|16068.3|16066.1|16062.1|68
1625551200000|2021-07-06 06:00:00|16067.6|16063.6|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|340
1625551500000|2021-07-06 06:05:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|196
1625551800000|2021-07-06 06:10:00|||||||||94
1625552100000|2021-07-06 06:15:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|271
1625552400000|2021-07-06 06:20:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|256
1625552700000|2021-07-06 06:25:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|363
1625553000000|2021-07-06 06:30:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|254
1625553300000|2021-07-06 06:35:00|16077|16073|16072.3|16068.3|16077|16073|16072.3|16068.3|202
1625553600000|2021-07-06 06:40:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16072.3|16068.3|114
1625553900000|2021-07-06 06:45:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|146
1625554200000|2021-07-06 06:50:00|16072.3|16068.3|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|135
1625554500000|2021-07-06 06:55:00|||||||||103
1625554800000|2021-07-06 07:00:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|374
1625555100000|2021-07-06 07:05:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|228
1625555400000|2021-07-06 07:10:00|16072.3|16068.3|16078.6|16074.6|16081.7|16077.7|16072.3|16068.3|413
1625555700000|2021-07-06 07:15:00|16077|16073|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|209
1625556000000|2021-07-06 07:20:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|56
1625556300000|2021-07-06 07:25:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|183
1625556600000|2021-07-06 07:30:00|16080.1|16076.1|16087.9|16083.9|16087.9|16083.9|16078.6|16074.6|682
1625556900000|2021-07-06 07:35:00|16089.5|16085.5|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|201
1625557200000|2021-07-06 07:40:00|16091.1|16087.1|16094.2|16090.2|16094.2|16090.2|16087.9|16083.9|451
1625557500000|2021-07-06 07:45:00|16091.1|16087.1|16087.9|16083.9|16094.2|16090.2|16087.9|16083.9|356
1625557800000|2021-07-06 07:50:00|16091.1|16087.1|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|306
1625558100000|2021-07-06 07:55:00|16092.6|16088.6|16097.3|16093.3|16097.3|16093.3|16091.1|16087.1|171
1625558400000|2021-07-06 08:00:00|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|473
1625558700000|2021-07-06 08:05:00|16103.6|16099.6|16100.4|16096.4|16106.7|16102.7|16100.4|16096.4|652
1625559000000|2021-07-06 08:10:00|16103.6|16099.6|16106.7|16102.7|16106.7|16102.7|16100.4|16096.4|586
1625559300000|2021-07-06 08:15:00|16109.8|16105.8|16109.8|16105.8|16112.9|16108.9|16106.7|16102.7|290
1625559600000|2021-07-06 08:20:00|||||||||212
1625559900000|2021-07-06 08:25:00|16112.9|16108.9|16106.7|16102.7|16112.9|16108.9|16106.7|16102.7|384
1625560200000|2021-07-06 08:30:00|16109.8|16105.8|16097.3|16093.3|16109.8|16105.8|16097.3|16093.3|575
1625560500000|2021-07-06 08:35:00|16100.4|16096.4|16091.1|16087.1|16100.4|16096.4|16091.1|16087.1|423
1625560800000|2021-07-06 08:40:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16084.8|16080.8|523
1625561100000|2021-07-06 08:45:00|16089.5|16085.5|16094.2|16090.2|16094.2|16090.2|16089.5|16085.5|136
1625561400000|2021-07-06 08:50:00|16091.1|16087.1|16094.2|16090.2|16097.3|16093.3|16091.1|16087.1|220
1625561700000|2021-07-06 08:55:00|16092.6|16088.6|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|210
1625562000000|2021-07-06 09:00:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|369
1625562300000|2021-07-06 09:05:00|16094.2|16090.2|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|116
1625562600000|2021-07-06 09:10:00|16100.4|16096.4|16103.6|16099.6|16103.6|16099.6|16097.3|16093.3|205
1625562900000|2021-07-06 09:15:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|291
1625563200000|2021-07-06 09:20:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|45
1625563500000|2021-07-06 09:25:00|16100.4|16096.4|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|342
1625563800000|2021-07-06 09:30:00|16100.4|16096.4|16106.7|16102.7|16108.3|16104.3|16100.4|16096.4|215
1625564100000|2021-07-06 09:35:00|16109.8|16105.8|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|176
1625564400000|2021-07-06 09:40:00|16109.8|16105.8|16109.8|16105.8|16112.9|16108.9|16109.8|16105.8|333
1625564700000|2021-07-06 09:45:00|16111.4|16107.4|16112.9|16108.9|16116.1|16112.1|16109.8|16105.8|303
1625565000000|2021-07-06 09:50:00|16109.8|16105.8|16109.8|16105.8|16112.9|16108.9|16109.8|16105.8|272
1625565300000|2021-07-06 09:55:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|41
1625565600000|2021-07-06 10:00:00|16116.1|16112.1|16112.9|16108.9|16116.1|16112.1|16112.9|16108.9|405
1625565900000|2021-07-06 10:05:00|||||||||18
1625566200000|2021-07-06 10:10:00|||||||||86
1625566500000|2021-07-06 10:15:00|16109.8|16105.8|16112.9|16108.9|16112.9|16108.9|16109.8|16105.8|314
1625566800000|2021-07-06 10:20:00|||||||||34
1625567100000|2021-07-06 10:25:00|||||||||49
1625567400000|2021-07-06 10:30:00|16116.1|16112.1|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|410
1625567700000|2021-07-06 10:35:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|406
1625568000000|2021-07-06 10:40:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|72
1625568300000|2021-07-06 10:45:00|||||||||45
1625568600000|2021-07-06 10:50:00|16109.8|16105.8|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|152
1625568900000|2021-07-06 10:55:00|16109.8|16105.8|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|91
1625569200000|2021-07-06 11:00:00|16108.3|16104.3|16106.7|16102.7|16109.8|16105.8|16103.6|16099.6|139
1625569500000|2021-07-06 11:05:00|16109.8|16105.8|16103.6|16099.6|16109.8|16105.8|16103.6|16099.6|123
1625569800000|2021-07-06 11:10:00|16100.4|16096.4|16106.7|16102.7|16106.7|16102.7|16100.4|16096.4|145
1625570100000|2021-07-06 11:15:00|16108.3|16104.3|16103.6|16099.6|16108.3|16104.3|16103.6|16099.6|147
1625570400000|2021-07-06 11:20:00|||||||||117
1625570700000|2021-07-06 11:25:00|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|16103.6|16099.6|192
1625571000000|2021-07-06 11:30:00|16103.6|16099.6|16106.7|16102.7|16106.7|16102.7|16103.6|16099.6|148
1625571300000|2021-07-06 11:35:00|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|93
1625571600000|2021-07-06 11:40:00|16106.7|16102.7|16109.8|16105.8|16109.8|16105.8|16103.6|16099.6|200
1625571900000|2021-07-06 11:45:00|16108.3|16104.3|16106.7|16102.7|16108.3|16104.3|16106.7|16102.7|187
1625572200000|2021-07-06 11:50:00|16103.6|16099.6|16103.6|16099.6|16106.7|16102.7|16103.6|16099.6|265
1625572500000|2021-07-06 11:55:00|16100.4|16096.4|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|353
1625572800000|2021-07-06 12:00:00|16100.4|16096.4|16106.7|16102.7|16109.8|16105.8|16100.4|16096.4|343
1625573100000|2021-07-06 12:05:00|16103.6|16099.6|16109.8|16105.8|16109.8|16105.8|16100.4|16096.4|351
1625573400000|2021-07-06 12:10:00|16106.7|16102.7|16109.8|16105.8|16112.9|16108.9|16106.7|16102.7|364
1625573700000|2021-07-06 12:15:00|16106.7|16102.7|16112.9|16108.9|16112.9|16108.9|16106.7|16102.7|543
1625574000000|2021-07-06 12:20:00|16109.8|16105.8|16109.8|16105.8|16116.1|16112.1|16103.6|16099.6|1369
1625574300000|2021-07-06 12:25:00|16112.9|16108.9|16119.2|16115.2|16119.2|16115.2|16109.8|16105.8|1713
1625574600000|2021-07-06 12:30:00|16122.3|16118.3|16134.8|16130.8|16137.9|16133.9|16122.3|16118.3|3584
1625574900000|2021-07-06 12:35:00|16137.9|16133.9|16137.9|16133.9|16141.1|16137.1|16134.8|16130.8|1426
1625575200000|2021-07-06 12:40:00|16141.1|16137.1|16141.1|16137.1|16150.4|16146.4|16137.9|16133.9|4037
1625575500000|2021-07-06 12:45:00|16137.9|16133.9|16141.1|16137.1|16144.2|16140.2|16137.9|16133.9|1580
1625575800000|2021-07-06 12:50:00|16144.2|16140.2|16125.4|16121.4|16144.2|16140.2|16125.4|16121.4|1931
1625576100000|2021-07-06 12:55:00|16122.3|16118.3|16134.8|16130.8|16134.8|16130.8|16122.3|16118.3|809
1625576400000|2021-07-06 13:00:00|16131.7|16127.7|16144.2|16140.2|16144.2|16140.2|16131.7|16127.7|1983
1625576700000|2021-07-06 13:05:00|16147.3|16143.3|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|1420
1625577000000|2021-07-06 13:10:00|16150.4|16146.4|16153.6|16149.6|16153.6|16149.6|16147.3|16143.3|832
1625577300000|2021-07-06 13:15:00|16150.4|16146.4|16144.2|16140.2|16153.6|16149.6|16137.9|16133.9|1582
1625577600000|2021-07-06 13:20:00|16141.1|16137.1|16153.6|16149.6|16162.9|16158.9|16141.1|16137.1|2488
1625577900000|2021-07-06 13:25:00|16155.1|16151.1|16159.8|16155.8|16159.8|16155.8|16153.6|16149.6|1429
1625578200000|2021-07-06 13:30:00|16162.9|16158.9|16172.3|16168.3|16172.3|16168.3|16162.9|16158.9|2999
1625578500000|2021-07-06 13:35:00|16175.4|16171.4|16162.9|16158.9|16175.4|16171.4|16162.9|16158.9|1414
1625578800000|2021-07-06 13:40:00|16166.1|16162.1|16178.6|16174.6|16178.6|16174.6|16162.9|16158.9|2202
1625579100000|2021-07-06 13:45:00|16181.7|16177.7|16181.7|16177.7|16184.8|16180.8|16175.4|16171.4|2236
1625579400000|2021-07-06 13:50:00|16184.8|16180.8|16191.1|16187.1|16197.3|16193.3|16184.8|16180.8|4496
1625579700000|2021-07-06 13:55:00|16194.2|16190.2|16191.1|16187.1|16197.3|16193.3|16187.9|16183.9|2347
1625580000000|2021-07-06 14:00:00|16194.2|16190.2|16216.1|16212.1|16219.2|16215.2|16192.6|16188.6|5402
1625580300000|2021-07-06 14:05:00|16219.2|16215.2|16234.8|16230.8|16250.4|16246.4|16219.2|16215.2|6649
1625580600000|2021-07-06 14:10:00|16237.9|16233.9|16247.3|16243.3|16247.3|16243.3|16234.8|16230.8|3868
1625580900000|2021-07-06 14:15:00|16250.4|16246.4|16247.3|16243.3|16259.8|16255.8|16244.2|16240.2|5008
1625581200000|2021-07-06 14:20:00|16250.4|16246.4|16231.7|16227.7|16256.7|16252.7|16231.7|16227.7|3224
1625581500000|2021-07-06 14:25:00|16234.8|16230.8|16231.7|16227.7|16247.3|16243.3|16225.4|16221.4|2294
1625581800000|2021-07-06 14:30:00|16228.6|16224.6|16231.7|16227.7|16237.9|16233.9|16225.4|16221.4|2492
1625582100000|2021-07-06 14:35:00|16234.8|16230.8|16231.7|16227.7|16237.9|16233.9|16225.4|16221.4|1863
1625582400000|2021-07-06 14:40:00|16228.6|16224.6|16241.1|16237.1|16244.2|16240.2|16228.6|16224.6|1444
1625582700000|2021-07-06 14:45:00|16244.2|16240.2|16250.4|16246.4|16253.6|16249.6|16244.2|16240.2|3434
1625583000000|2021-07-06 14:50:00|16253.6|16249.6|16250.4|16246.4|16259.8|16255.8|16250.4|16246.4|2055
1625583300000|2021-07-06 14:55:00|16259.8|16255.8|16262.9|16258.9|16266.1|16262.1|16256.7|16252.7|2768
1625583600000|2021-07-06 15:00:00|16259.8|16255.8|16241.1|16237.1|16262.9|16258.9|16237.9|16233.9|1819
1625583900000|2021-07-06 15:05:00|16242.6|16238.6|16247.3|16243.3|16250.4|16246.4|16237.9|16233.9|2051
1625584200000|2021-07-06 15:10:00|16250.4|16246.4|16247.3|16243.3|16256.7|16252.7|16247.3|16243.3|1717
1625584500000|2021-07-06 15:15:00|16248.9|16244.9|16244.2|16240.2|16248.9|16244.9|16234.8|16230.8|1735
1625584800000|2021-07-06 15:20:00|16247.3|16243.3|16244.2|16240.2|16250.4|16246.4|16241.1|16237.1|902
1625585100000|2021-07-06 15:25:00|16247.3|16243.3|16237.9|16233.9|16247.3|16243.3|16237.9|16233.9|1494
1625585400000|2021-07-06 15:30:00|16241.1|16237.1|16231.7|16227.7|16241.1|16237.1|16231.7|16227.7|2724
1625585700000|2021-07-06 15:35:00|16234.8|16230.8|16219.2|16215.2|16237.9|16233.9|16219.2|16215.2|1397
1625586000000|2021-07-06 15:40:00|16220.8|16216.8|16212.9|16208.9|16222.3|16218.3|16212.9|16208.9|1465
1625586300000|2021-07-06 15:45:00|16209.8|16205.8|16212.9|16208.9|16216.1|16212.1|16209.8|16205.8|789
1625586600000|2021-07-06 15:50:00|16216.1|16212.1|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|1250
1625586900000|2021-07-06 15:55:00|16222.3|16218.3|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|436
1625587200000|2021-07-06 16:00:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|809
1625587500000|2021-07-06 16:05:00|16227|16223|16231.7|16227.7|16234.8|16230.8|16225.4|16221.4|1128
1625587800000|2021-07-06 16:10:00|16234.8|16230.8|16231.7|16227.7|16234.8|16230.8|16228.6|16224.6|595
1625588100000|2021-07-06 16:15:00|16233.3|16229.3|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|768
1625588400000|2021-07-06 16:20:00|16231.7|16227.7|16228.6|16224.6|16234.8|16230.8|16228.6|16224.6|516
1625588700000|2021-07-06 16:25:00|16231.7|16227.7|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|681
1625589000000|2021-07-06 16:30:00|16231.7|16227.7|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|582
1625589300000|2021-07-06 16:35:00|16231.7|16227.7|16225.4|16221.4|16234.8|16230.8|16225.4|16221.4|516
1625589600000|2021-07-06 16:40:00|16228.6|16224.6|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|418
1625589900000|2021-07-06 16:45:00|16231.7|16227.7|16228.6|16224.6|16234.8|16230.8|16228.6|16224.6|383
1625590200000|2021-07-06 16:50:00|16227|16223|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|1272
1625590500000|2021-07-06 16:55:00|16228.6|16224.6|16222.3|16218.3|16228.6|16224.6|16222.3|16218.3|1175
1625590800000|2021-07-06 17:00:00|16225.4|16221.4|16216.1|16212.1|16225.4|16221.4|16212.9|16208.9|973
1625591100000|2021-07-06 17:05:00|16212.9|16208.9|16219.2|16215.2|16219.2|16215.2|16212.9|16208.9|765
1625591400000|2021-07-06 17:10:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|465
1625591700000|2021-07-06 17:15:00|16216.1|16212.1|16200.4|16196.4|16216.1|16212.1|16200.4|16196.4|927
1625592000000|2021-07-06 17:20:00|16198.9|16194.9|16203.6|16199.6|16203.6|16199.6|16197.3|16193.3|627
1625592300000|2021-07-06 17:25:00|16206.7|16202.7|16209.8|16205.8|16209.8|16205.8|16203.6|16199.6|563
1625592600000|2021-07-06 17:30:00|||||||||145
1625592900000|2021-07-06 17:35:00|16212.9|16208.9|16212.9|16208.9|16216.1|16212.1|16209.8|16205.8|638
1625593200000|2021-07-06 17:40:00|16216.1|16212.1|16212.9|16208.9|16216.1|16212.1|16209.8|16205.8|468
1625593500000|2021-07-06 17:45:00|16209.8|16205.8|16216.1|16212.1|16219.2|16215.2|16209.8|16205.8|277
1625593800000|2021-07-06 17:50:00|16212.9|16208.9|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|480
1625594100000|2021-07-06 17:55:00|16206.7|16202.7|16203.6|16199.6|16206.7|16202.7|16200.4|16196.4|825
1625594400000|2021-07-06 18:00:00|16206.7|16202.7|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|217
1625594700000|2021-07-06 18:05:00|16206.7|16202.7|16212.9|16208.9|16212.9|16208.9|16203.6|16199.6|1027
1625595000000|2021-07-06 18:10:00|16216.1|16212.1|16212.9|16208.9|16216.1|16212.1|16209.8|16205.8|653
1625595300000|2021-07-06 18:15:00|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|16212.9|16208.9|426
1625595600000|2021-07-06 18:20:00|16212.9|16208.9|16212.9|16208.9|16219.2|16215.2|16212.9|16208.9|428
1625595900000|2021-07-06 18:25:00|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|16212.9|16208.9|251
1625596200000|2021-07-06 18:30:00|16217.6|16213.6|16222.3|16218.3|16222.3|16218.3|16216.1|16212.1|362
1625596500000|2021-07-06 18:35:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|350
1625596800000|2021-07-06 18:40:00|16225.4|16221.4|16219.2|16215.2|16225.4|16221.4|16219.2|16215.2|298
1625597100000|2021-07-06 18:45:00|16216.1|16212.1|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|885
1625597400000|2021-07-06 18:50:00|16216.1|16212.1|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|1186
1625597700000|2021-07-06 18:55:00|16212.9|16208.9|16212.9|16208.9|16216.1|16212.1|16206.7|16202.7|2516
1625598000000|2021-07-06 19:00:00|16209.8|16205.8|16219.2|16215.2|16222.3|16218.3|16209.8|16205.8|652
1625598300000|2021-07-06 19:05:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|398
1625598600000|2021-07-06 19:10:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16216.1|16212.1|885
1625598900000|2021-07-06 19:15:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|323
1625599200000|2021-07-06 19:20:00|16219.2|16215.2|16225.4|16221.4|16225.4|16221.4|16219.2|16215.2|181
1625599500000|2021-07-06 19:25:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|191
1625599800000|2021-07-06 19:30:00|16219.2|16215.2|16228.6|16224.6|16228.6|16224.6|16219.2|16215.2|906
1625600100000|2021-07-06 19:35:00|16225.4|16221.4|16234.8|16230.8|16234.8|16230.8|16225.4|16221.4|745
1625600400000|2021-07-06 19:40:00|16231.7|16227.7|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|663
1625600700000|2021-07-06 19:45:00|16237.9|16233.9|16231.7|16227.7|16237.9|16233.9|16231.7|16227.7|711
1625601000000|2021-07-06 19:50:00|16234.8|16230.8|16241.1|16237.1|16241.1|16237.1|16234.8|16230.8|1111
1625601300000|2021-07-06 19:55:00|16237.9|16233.9|16247.3|16243.3|16247.3|16243.3|16237.9|16233.9|690
1625601600000|2021-07-06 20:00:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16237.9|16233.9|906
1625601900000|2021-07-06 20:05:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16237.9|16233.9|354
1625602200000|2021-07-06 20:10:00|16241.1|16237.1|16247.3|16243.3|16247.3|16243.3|16241.1|16237.1|623
1625602500000|2021-07-06 20:15:00|16244.2|16240.2|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|289
1625602800000|2021-07-06 20:20:00|16244.2|16240.2|16253.6|16249.6|16253.6|16249.6|16244.2|16240.2|262
1625603100000|2021-07-06 20:25:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|609
1625603400000|2021-07-06 20:30:00|16252|16248|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|542
1625603700000|2021-07-06 20:35:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16247.3|16243.3|526
1625604000000|2021-07-06 20:40:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|367
1625604300000|2021-07-06 20:45:00|16255.1|16251.1|16259.8|16255.8|16259.8|16255.8|16253.6|16249.6|534
1625604600000|2021-07-06 20:50:00|16261.4|16257.4|16256.7|16252.7|16262.9|16258.9|16256.7|16252.7|300
1625604900000|2021-07-06 20:55:00|16255.1|16251.1|16258.3|16254.3|16262.9|16258.9|16255.1|16251.1|980
1625608800000|2021-07-06 22:00:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|368
1625609100000|2021-07-06 22:05:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|75
1625609400000|2021-07-06 22:10:00|||||||||11
1625609700000|2021-07-06 22:15:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|147
1625610000000|2021-07-06 22:20:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|40
1625610300000|2021-07-06 22:25:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|119
1625610600000|2021-07-06 22:30:00|16253.6|16249.6|16247.3|16243.3|16253.6|16249.6|16247.3|16243.3|62
1625610900000|2021-07-06 22:35:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|68
1625611200000|2021-07-06 22:40:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|91
1625611500000|2021-07-06 22:45:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|218
1625611800000|2021-07-06 22:50:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|77
1625612100000|2021-07-06 22:55:00|||||||||54
1625612400000|2021-07-06 23:00:00|||||||||20
1625612700000|2021-07-06 23:05:00|||||||||25
1625613000000|2021-07-06 23:10:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|81
1625613300000|2021-07-06 23:15:00|||||||||28
1625613600000|2021-07-06 23:20:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|92
1625613900000|2021-07-06 23:25:00|||||||||16
1625614200000|2021-07-06 23:30:00|16241.1|16237.1|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|1011
1625614500000|2021-07-06 23:35:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|159
1625614800000|2021-07-06 23:40:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|239
1625615100000|2021-07-06 23:45:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|69
1625615400000|2021-07-06 23:50:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|54
1625615700000|2021-07-06 23:55:00|16248.9|16244.9|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|68
1625616000000|2021-07-07 00:00:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|94
1625616300000|2021-07-07 00:05:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|37
1625616600000|2021-07-07 00:10:00|16248.9|16244.9|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|57
1625616900000|2021-07-07 00:15:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|108
1625617200000|2021-07-07 00:20:00|16244.2|16240.2|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|185
1625617500000|2021-07-07 00:25:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|207
1625617800000|2021-07-07 00:30:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|76
1625618100000|2021-07-07 00:35:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|11
1625618400000|2021-07-07 00:40:00|16242.6|16238.6|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|57
1625618700000|2021-07-07 00:45:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|32
1625619000000|2021-07-07 00:50:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|14
1625619300000|2021-07-07 00:55:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|115
1625619600000|2021-07-07 01:00:00|||||||||55
1625619900000|2021-07-07 01:05:00|||||||||24
1625620200000|2021-07-07 01:10:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16239.5|16235.5|165
1625620500000|2021-07-07 01:15:00|16244.2|16240.2|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|109
1625620800000|2021-07-07 01:20:00|||||||||20
1625621100000|2021-07-07 01:25:00|16242.6|16238.6|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|48
1625621400000|2021-07-07 01:30:00|16241.1|16237.1|16247.3|16243.3|16247.3|16243.3|16241.1|16237.1|126
1625621700000|2021-07-07 01:35:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|259
1625622000000|2021-07-07 01:40:00|||||||||4
1625622300000|2021-07-07 01:45:00|16248.9|16244.9|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|172
1625622600000|2021-07-07 01:50:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|97
1625622900000|2021-07-07 01:55:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|69
1625623200000|2021-07-07 02:00:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|61
1625623500000|2021-07-07 02:05:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|104
1625623800000|2021-07-07 02:10:00|16253.6|16249.6|16262.9|16258.9|16266.1|16262.1|16253.6|16249.6|1328
1625624100000|2021-07-07 02:15:00|16259.8|16255.8|16253.6|16249.6|16259.8|16255.8|16253.6|16249.6|181
1625624400000|2021-07-07 02:20:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|103
1625624700000|2021-07-07 02:25:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|99
1625625000000|2021-07-07 02:30:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|83
1625625300000|2021-07-07 02:35:00|16250.4|16246.4|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|241
1625625600000|2021-07-07 02:40:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|144
1625625900000|2021-07-07 02:45:00|16255.1|16251.1|16253.6|16249.6|16255.1|16251.1|16253.6|16249.6|85
1625626200000|2021-07-07 02:50:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|86
1625626500000|2021-07-07 02:55:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|47
1625626800000|2021-07-07 03:00:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|47
1625627100000|2021-07-07 03:05:00|16252|16248|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|54
1625627400000|2021-07-07 03:10:00|||||||||109
1625627700000|2021-07-07 03:15:00|||||||||18
1625628000000|2021-07-07 03:20:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|59
1625628300000|2021-07-07 03:25:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|43
1625628600000|2021-07-07 03:30:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|236
1625628900000|2021-07-07 03:35:00|||||||||127
1625629200000|2021-07-07 03:40:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|76
1625629500000|2021-07-07 03:45:00|||||||||13
1625629800000|2021-07-07 03:50:00|||||||||11
1625630100000|2021-07-07 03:55:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|33
1625630400000|2021-07-07 04:00:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|27
1625630700000|2021-07-07 04:05:00|16241.1|16237.1|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|103
1625631000000|2021-07-07 04:10:00|||||||||39
1625631300000|2021-07-07 04:15:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16237.9|16233.9|61
1625631600000|2021-07-07 04:20:00|16239.5|16235.5|16241.1|16237.1|16241.1|16237.1|16237.9|16233.9|135
1625631900000|2021-07-07 04:25:00|16239.5|16235.5|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|94
1625632200000|2021-07-07 04:30:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|127
1625632500000|2021-07-07 04:35:00|16242.6|16238.6|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|133
1625632800000|2021-07-07 04:40:00|16244.2|16240.2|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|23
1625633100000|2021-07-07 04:45:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16242.6|16238.6|64
1625633400000|2021-07-07 04:50:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16247.3|16243.3|264
1625633700000|2021-07-07 04:55:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|151
1625634000000|2021-07-07 05:00:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|112
1625634300000|2021-07-07 05:05:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|90
1625634600000|2021-07-07 05:10:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|26
1625634900000|2021-07-07 05:15:00|||||||||34
1625635200000|2021-07-07 05:20:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|128
1625635500000|2021-07-07 05:25:00|||||||||222
1625635800000|2021-07-07 05:30:00|||||||||40
1625636100000|2021-07-07 05:35:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|98
1625636400000|2021-07-07 05:40:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|51
1625636700000|2021-07-07 05:45:00|||||||||48
1625637000000|2021-07-07 05:50:00|||||||||31
1625637300000|2021-07-07 05:55:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|57
1625637600000|2021-07-07 06:00:00|16241.1|16237.1|16241.1|16237.1|16253.6|16249.6|16237.9|16233.9|464
1625637900000|2021-07-07 06:05:00|16237.9|16233.9|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|288
1625638200000|2021-07-07 06:10:00|16237.9|16233.9|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|150
1625638500000|2021-07-07 06:15:00|16231.7|16227.7|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|252
1625638800000|2021-07-07 06:20:00|16231.7|16227.7|16228.6|16224.6|16234.8|16230.8|16228.6|16224.6|143
1625639100000|2021-07-07 06:25:00|16231.7|16227.7|16231.7|16227.7|16237.9|16233.9|16231.7|16227.7|209
1625639400000|2021-07-07 06:30:00|16228.6|16224.6|16231.7|16227.7|16231.7|16227.7|16228.6|16224.6|67
1625639700000|2021-07-07 06:35:00|16228.6|16224.6|16237.9|16233.9|16237.9|16233.9|16228.6|16224.6|344
1625640000000|2021-07-07 06:40:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|122
1625640300000|2021-07-07 06:45:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|268
1625640600000|2021-07-07 06:50:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|61
1625640900000|2021-07-07 06:55:00|16236.4|16232.4|16228.6|16224.6|16237.9|16233.9|16228.6|16224.6|136
1625641200000|2021-07-07 07:00:00|16231.7|16227.7|16228.6|16224.6|16234.8|16230.8|16225.4|16221.4|689
1625641500000|2021-07-07 07:05:00|16227|16223|16237.9|16233.9|16237.9|16233.9|16225.4|16221.4|268
1625641800000|2021-07-07 07:10:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|277
1625642100000|2021-07-07 07:15:00|16231.7|16227.7|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|641
1625642400000|2021-07-07 07:20:00|16237.9|16233.9|16244.2|16240.2|16247.3|16243.3|16234.8|16230.8|440
1625642700000|2021-07-07 07:25:00|16247.3|16243.3|16259.8|16255.8|16262.9|16258.9|16247.3|16243.3|966
1625643000000|2021-07-07 07:30:00|16256.7|16252.7|16262.9|16258.9|16269.2|16265.2|16256.7|16252.7|848
1625643300000|2021-07-07 07:35:00|16261.4|16257.4|16287.9|16283.9|16287.9|16283.9|16261.4|16257.4|2173
1625643600000|2021-07-07 07:40:00|16291.1|16287.1|16284.8|16280.8|16291.1|16287.1|16281.7|16277.7|1106
1625643900000|2021-07-07 07:45:00|16281.7|16277.7|16284.8|16280.8|16287.9|16283.9|16278.6|16274.6|373
1625644200000|2021-07-07 07:50:00|16287.9|16283.9|16284.8|16280.8|16287.9|16283.9|16278.6|16274.6|236
1625644500000|2021-07-07 07:55:00|16281.7|16277.7|16287.9|16283.9|16287.9|16283.9|16281.7|16277.7|532
1625644800000|2021-07-07 08:00:00|16284.8|16280.8|16284.8|16280.8|16287.9|16283.9|16275.4|16271.4|724
1625645100000|2021-07-07 08:05:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16284.8|16280.8|580
1625645400000|2021-07-07 08:10:00|16294.2|16290.2|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|587
1625645700000|2021-07-07 08:15:00|16300.4|16296.4|16300.4|16296.4|16303.6|16299.6|16297.3|16293.3|1305
1625646000000|2021-07-07 08:20:00|16297.3|16293.3|16294.2|16290.2|16300.4|16296.4|16294.2|16290.2|816
1625646300000|2021-07-07 08:25:00|16297.3|16293.3|16294.2|16290.2|16300.4|16296.4|16294.2|16290.2|318
1625646600000|2021-07-07 08:30:00|16291.1|16287.1|16291.1|16287.1|16294.2|16290.2|16287.9|16283.9|589
1625646900000|2021-07-07 08:35:00|16287.9|16283.9|16287.9|16283.9|16291.1|16287.1|16284.8|16280.8|431
1625647200000|2021-07-07 08:40:00|16286.4|16282.4|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|199
1625647500000|2021-07-07 08:45:00|16278.6|16274.6|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|602
1625647800000|2021-07-07 08:50:00|16278.6|16274.6|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|254
1625648100000|2021-07-07 08:55:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|315
1625648400000|2021-07-07 09:00:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|333
1625648700000|2021-07-07 09:05:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|314
1625649000000|2021-07-07 09:10:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|280
1625649300000|2021-07-07 09:15:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|88
1625649600000|2021-07-07 09:20:00|16272.3|16268.3|16266.1|16262.1|16272.3|16268.3|16266.1|16262.1|92
1625649900000|2021-07-07 09:25:00|16262.9|16258.9|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|220
1625650200000|2021-07-07 09:30:00|16262.9|16258.9|16272.3|16268.3|16272.3|16268.3|16262.9|16258.9|322
1625650500000|2021-07-07 09:35:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|197
1625650800000|2021-07-07 09:40:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|268
1625651100000|2021-07-07 09:45:00|16267.6|16263.6|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|204
1625651400000|2021-07-07 09:50:00|16266.1|16262.1|16275.4|16271.4|16275.4|16271.4|16266.1|16262.1|178
1625651700000|2021-07-07 09:55:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|87
1625652000000|2021-07-07 10:00:00|16266.1|16262.1|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|99
1625652300000|2021-07-07 10:05:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|164
1625652600000|2021-07-07 10:10:00|16262.9|16258.9|16269.2|16265.2|16269.2|16265.2|16262.9|16258.9|425
1625652900000|2021-07-07 10:15:00|16267.6|16263.6|16262.9|16258.9|16269.2|16265.2|16262.9|16258.9|243
1625653200000|2021-07-07 10:20:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|440
1625653500000|2021-07-07 10:25:00|16266.1|16262.1|16272.3|16268.3|16272.3|16268.3|16266.1|16262.1|369
1625653800000|2021-07-07 10:30:00|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|332
1625654100000|2021-07-07 10:35:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|158
1625654400000|2021-07-07 10:40:00|16269.2|16265.2|16275.4|16271.4|16275.4|16271.4|16269.2|16265.2|169
1625654700000|2021-07-07 10:45:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|340
1625655000000|2021-07-07 10:50:00|16269.2|16265.2|16256.7|16252.7|16272.3|16268.3|16256.7|16252.7|959
1625655300000|2021-07-07 10:55:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|479
1625655600000|2021-07-07 11:00:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|382
1625655900000|2021-07-07 11:05:00|16266.1|16262.1|16262.9|16258.9|16269.2|16265.2|16262.9|16258.9|86
1625656200000|2021-07-07 11:10:00|16266.1|16262.1|16272.3|16268.3|16272.3|16268.3|16262.9|16258.9|321
1625656500000|2021-07-07 11:15:00|16273.9|16269.9|16275.4|16271.4|16278.6|16274.6|16272.3|16268.3|705
1625656800000|2021-07-07 11:20:00|16278.6|16274.6|16284.8|16280.8|16284.8|16280.8|16275.4|16271.4|999
1625657100000|2021-07-07 11:25:00|16281.7|16277.7|16278.6|16274.6|16281.7|16277.7|16275.4|16271.4|337
1625657400000|2021-07-07 11:30:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16266.1|16262.1|513
1625657700000|2021-07-07 11:35:00|16275.4|16271.4|16262.9|16258.9|16275.4|16271.4|16262.9|16258.9|460
1625658000000|2021-07-07 11:40:00|16259.8|16255.8|16253.6|16249.6|16262.9|16258.9|16253.6|16249.6|1100
1625658300000|2021-07-07 11:45:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16247.3|16243.3|922
1625658600000|2021-07-07 11:50:00|16256.7|16252.7|16262.9|16258.9|16262.9|16258.9|16256.7|16252.7|212
1625658900000|2021-07-07 11:55:00|16266.1|16262.1|16272.3|16268.3|16272.3|16268.3|16262.9|16258.9|492
1625659200000|2021-07-07 12:00:00|16269.2|16265.2|16275.4|16271.4|16278.6|16274.6|16269.2|16265.2|905
1625659500000|2021-07-07 12:05:00|16278.6|16274.6|16278.6|16274.6|16284.8|16280.8|16275.4|16271.4|547
1625659800000|2021-07-07 12:10:00|16281.7|16277.7|16287.9|16283.9|16287.9|16283.9|16278.6|16274.6|1583
1625660100000|2021-07-07 12:15:00|16291.1|16287.1|16303.6|16299.6|16316.1|16312.1|16287.9|16283.9|2342
1625660400000|2021-07-07 12:20:00|16306.7|16302.7|16322.3|16318.3|16325.4|16321.4|16303.6|16299.6|2206
1625660700000|2021-07-07 12:25:00|16325.4|16321.4|16330.1|16326.1|16337.9|16333.9|16322.3|16318.3|2483
1625661000000|2021-07-07 12:30:00|16331.7|16327.7|16337.9|16333.9|16353.6|16349.6|16328.6|16324.6|5175
1625661300000|2021-07-07 12:35:00|16341.1|16337.1|16348.9|16344.9|16362.9|16358.9|16334.8|16330.8|4076
1625661600000|2021-07-07 12:40:00|16350.4|16346.4|16353.6|16349.6|16356.7|16352.7|16337.9|16333.9|3517
1625661900000|2021-07-07 12:45:00|16350.4|16346.4|16356.7|16352.7|16359.8|16355.8|16347.3|16343.3|1941
1625662200000|2021-07-07 12:50:00|16359.8|16355.8|16337.9|16333.9|16359.8|16355.8|16337.9|16333.9|2045
1625662500000|2021-07-07 12:55:00|16341.1|16337.1|16347.3|16343.3|16356.7|16352.7|16337.9|16333.9|1929
1625662800000|2021-07-07 13:00:00|16350.4|16346.4|16334.8|16330.8|16353.6|16349.6|16331.7|16327.7|2925
1625663100000|2021-07-07 13:05:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|1903
1625663400000|2021-07-07 13:10:00|16333.3|16329.3|16331.7|16327.7|16341.1|16337.1|16328.6|16324.6|1808
1625663700000|2021-07-07 13:15:00|16328.6|16324.6|16322.3|16318.3|16331.7|16327.7|16316.1|16312.1|2413
1625664000000|2021-07-07 13:20:00|16319.2|16315.2|16297.3|16293.3|16319.2|16315.2|16297.3|16293.3|2200
1625664300000|2021-07-07 13:25:00|16300.4|16296.4|16312.9|16308.9|16312.9|16308.9|16297.3|16293.3|2569
1625664600000|2021-07-07 13:30:00|16309.8|16305.8|16291.1|16287.1|16312.9|16308.9|16287.9|16283.9|3314
1625664900000|2021-07-07 13:35:00|16294.2|16290.2|16312.9|16308.9|16312.9|16308.9|16291.1|16287.1|1828
1625665200000|2021-07-07 13:40:00|16309.8|16305.8|16337.9|16333.9|16337.9|16333.9|16309.8|16305.8|2397
1625665500000|2021-07-07 13:45:00|16334.8|16330.8|16341.1|16337.1|16350.4|16346.4|16331.7|16327.7|2497
1625665800000|2021-07-07 13:50:00|16344.2|16340.2|16353.6|16349.6|16356.7|16352.7|16344.2|16340.2|2795
1625666100000|2021-07-07 13:55:00|16350.4|16346.4|16353.6|16349.6|16356.7|16352.7|16347.3|16343.3|1541
1625666400000|2021-07-07 14:00:00|16356.7|16352.7|16359.8|16355.8|16362.9|16358.9|16350.4|16346.4|3621
1625666700000|2021-07-07 14:05:00|16356.7|16352.7|16353.6|16349.6|16359.8|16355.8|16334.8|16330.8|2013
1625667000000|2021-07-07 14:10:00|16356.7|16352.7|16356.7|16352.7|16362.9|16358.9|16353.6|16349.6|2084
1625667300000|2021-07-07 14:15:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16353.6|16349.6|1586
1625667600000|2021-07-07 14:20:00|16362.9|16358.9|16366.1|16362.1|16372.3|16368.3|16362.9|16358.9|2454
1625667900000|2021-07-07 14:25:00|16369.2|16365.2|16372.3|16368.3|16375.4|16371.4|16366.1|16362.1|2334
1625668200000|2021-07-07 14:30:00|16369.2|16365.2|16381.7|16377.7|16384.8|16380.8|16369.2|16365.2|3034
1625668500000|2021-07-07 14:35:00|16378.6|16374.6|16372.3|16368.3|16381.7|16377.7|16369.2|16365.2|2388
1625668800000|2021-07-07 14:40:00|16375.4|16371.4|16375.4|16371.4|16378.6|16374.6|16372.3|16368.3|1874
1625669100000|2021-07-07 14:45:00|16378.6|16374.6|16366.1|16362.1|16378.6|16374.6|16359.8|16355.8|2537
1625669400000|2021-07-07 14:50:00|16362.9|16358.9|16362.9|16358.9|16372.3|16368.3|16359.8|16355.8|1812
1625669700000|2021-07-07 14:55:00|16359.8|16355.8|16366.1|16362.1|16366.1|16362.1|16359.8|16355.8|913
1625670000000|2021-07-07 15:00:00|16362.9|16358.9|16362.9|16358.9|16372.3|16368.3|16359.8|16355.8|1256
1625670300000|2021-07-07 15:05:00|16361.4|16357.4|16356.7|16352.7|16362.9|16358.9|16350.4|16346.4|3302
1625670600000|2021-07-07 15:10:00|16353.6|16349.6|16341.1|16337.1|16353.6|16349.6|16337.9|16333.9|2116
1625670900000|2021-07-07 15:15:00|16344.2|16340.2|16337.9|16333.9|16344.2|16340.2|16334.8|16330.8|1357
1625671200000|2021-07-07 15:20:00|16334.8|16330.8|16319.2|16315.2|16334.8|16330.8|16312.9|16308.9|2140
1625671500000|2021-07-07 15:25:00|16322.3|16318.3|16322.3|16318.3|16331.7|16327.7|16316.1|16312.1|2253
1625671800000|2021-07-07 15:30:00|16319.2|16315.2|16319.2|16315.2|16322.3|16318.3|16316.1|16312.1|1600
1625672100000|2021-07-07 15:35:00|16316.1|16312.1|16322.3|16318.3|16322.3|16318.3|16312.9|16308.9|1013
1625672400000|2021-07-07 15:40:00|16319.2|16315.2|16334.8|16330.8|16334.8|16330.8|16319.2|16315.2|1638
1625672700000|2021-07-07 15:45:00|16337.9|16333.9|16341.1|16337.1|16347.3|16343.3|16337.9|16333.9|1973
1625673000000|2021-07-07 15:50:00|16337.9|16333.9|16347.3|16343.3|16347.3|16343.3|16337.9|16333.9|623
1625673300000|2021-07-07 15:55:00|16350.4|16346.4|16347.3|16343.3|16356.7|16352.7|16347.3|16343.3|2998
1625673600000|2021-07-07 16:00:00|16350.4|16346.4|16347.3|16343.3|16353.6|16349.6|16344.2|16340.2|927
1625673900000|2021-07-07 16:05:00|16348.9|16344.9|16353.6|16349.6|16353.6|16349.6|16347.3|16343.3|681
1625674200000|2021-07-07 16:10:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16341.1|16337.1|1000
1625674500000|2021-07-07 16:15:00|16344.2|16340.2|16344.2|16340.2|16350.4|16346.4|16342.6|16338.6|1536
1625674800000|2021-07-07 16:20:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|1858
1625675100000|2021-07-07 16:25:00|16348.9|16344.9|16347.3|16343.3|16350.4|16346.4|16344.2|16340.2|704
1625675400000|2021-07-07 16:30:00|16344.2|16340.2|16347.3|16343.3|16347.3|16343.3|16341.1|16337.1|1210
1625675700000|2021-07-07 16:35:00|16344.2|16340.2|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|299
1625676000000|2021-07-07 16:40:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|630
1625676300000|2021-07-07 16:45:00|16350.4|16346.4|16344.2|16340.2|16350.4|16346.4|16344.2|16340.2|808
1625676600000|2021-07-07 16:50:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|585
1625676900000|2021-07-07 16:55:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|519
1625677200000|2021-07-07 17:00:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16334.8|16330.8|655
1625677500000|2021-07-07 17:05:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|734
1625677800000|2021-07-07 17:10:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|1167
1625678100000|2021-07-07 17:15:00|16331.7|16327.7|16337.9|16333.9|16337.9|16333.9|16331.7|16327.7|534
1625678400000|2021-07-07 17:20:00|16334.8|16330.8|16331.7|16327.7|16337.9|16333.9|16331.7|16327.7|500
1625678700000|2021-07-07 17:25:00|16334.8|16330.8|16331.7|16327.7|16334.8|16330.8|16328.6|16324.6|1036
1625679000000|2021-07-07 17:30:00|16328.6|16324.6|16331.7|16327.7|16334.8|16330.8|16322.3|16318.3|756
1625679300000|2021-07-07 17:35:00|16328.6|16324.6|16334.8|16330.8|16334.8|16330.8|16328.6|16324.6|259
1625679600000|2021-07-07 17:40:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16328.6|16324.6|455
1625679900000|2021-07-07 17:45:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|542
1625680200000|2021-07-07 17:50:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|556
1625680500000|2021-07-07 17:55:00|16344.2|16340.2|16341.1|16337.1|16347.3|16343.3|16341.1|16337.1|888
1625680800000|2021-07-07 18:00:00|16342.6|16338.6|16341.1|16337.1|16350.4|16346.4|16331.7|16327.7|1803
1625681100000|2021-07-07 18:05:00|16337.9|16333.9|16341.1|16337.1|16347.3|16343.3|16331.7|16327.7|1885
1625681400000|2021-07-07 18:10:00|16344.2|16340.2|16341.1|16337.1|16347.3|16343.3|16341.1|16337.1|809
1625681700000|2021-07-07 18:15:00|16344.2|16340.2|16334.8|16330.8|16344.2|16340.2|16331.7|16327.7|1055
1625682000000|2021-07-07 18:20:00|16337.9|16333.9|16331.7|16327.7|16341.1|16337.1|16331.7|16327.7|843
1625682300000|2021-07-07 18:25:00|16334.8|16330.8|16334.8|16330.8|16341.1|16337.1|16331.7|16327.7|1216
1625682600000|2021-07-07 18:30:00|16337.9|16333.9|16331.7|16327.7|16337.9|16333.9|16325.4|16321.4|1396
1625682900000|2021-07-07 18:35:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16331.7|16327.7|557
1625683200000|2021-07-07 18:40:00|16336.4|16332.4|16325.4|16321.4|16337.9|16333.9|16325.4|16321.4|1661
1625683500000|2021-07-07 18:45:00|16322.3|16318.3|16325.4|16321.4|16328.6|16324.6|16319.2|16315.2|1978
1625683800000|2021-07-07 18:50:00|16328.6|16324.6|16325.4|16321.4|16331.7|16327.7|16325.4|16321.4|779
1625684100000|2021-07-07 18:55:00|16322.3|16318.3|16331.7|16327.7|16331.7|16327.7|16322.3|16318.3|2240
1625684400000|2021-07-07 19:00:00|16328.6|16324.6|16331.7|16327.7|16331.7|16327.7|16325.4|16321.4|715
1625684700000|2021-07-07 19:05:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|929
1625685000000|2021-07-07 19:10:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16334.8|16330.8|1256
1625685300000|2021-07-07 19:15:00|16344.2|16340.2|16337.9|16333.9|16347.3|16343.3|16337.9|16333.9|594
1625685600000|2021-07-07 19:20:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|579
1625685900000|2021-07-07 19:25:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|279
1625686200000|2021-07-07 19:30:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|392
1625686500000|2021-07-07 19:35:00|16342.6|16338.6|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|259
1625686800000|2021-07-07 19:40:00|16341.1|16337.1|16341.1|16337.1|16342.6|16338.6|16341.1|16337.1|386
1625687100000|2021-07-07 19:45:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|700
1625687400000|2021-07-07 19:50:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|291
1625687700000|2021-07-07 19:55:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|1911
1625688000000|2021-07-07 20:00:00|16337.9|16333.9|16337.9|16333.9|16344.2|16340.2|16337.9|16333.9|1686
1625688300000|2021-07-07 20:05:00|16334.8|16330.8|16344.2|16340.2|16344.2|16340.2|16334.8|16330.8|1151
1625688600000|2021-07-07 20:10:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|641
1625688900000|2021-07-07 20:15:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|468
1625689200000|2021-07-07 20:20:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|453
1625689500000|2021-07-07 20:25:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|657
1625689800000|2021-07-07 20:30:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|341
1625690100000|2021-07-07 20:35:00|16337.9|16333.9|16328.6|16324.6|16341.1|16337.1|16328.6|16324.6|302
1625690400000|2021-07-07 20:40:00|16331.7|16327.7|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|401
1625690700000|2021-07-07 20:45:00|16328.6|16324.6|16331.7|16327.7|16334.8|16330.8|16328.6|16324.6|345
1625691000000|2021-07-07 20:50:00|16333.3|16329.3|16334.8|16330.8|16334.8|16330.8|16328.6|16324.6|419
1625691300000|2021-07-07 20:55:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|582
1625695200000|2021-07-07 22:00:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|205
1625695500000|2021-07-07 22:05:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|178
1625695800000|2021-07-07 22:10:00|16331.7|16327.7|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|225
1625696100000|2021-07-07 22:15:00|||||||||1
1625696400000|2021-07-07 22:20:00|||||||||15
1625696700000|2021-07-07 22:25:00|||||||||4
1625697000000|2021-07-07 22:30:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|56
1625697300000|2021-07-07 22:35:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|33
1625697600000|2021-07-07 22:40:00|||||||||18
1625697900000|2021-07-07 22:45:00|||||||||77
1625698200000|2021-07-07 22:50:00|||||||||8
1625698500000|2021-07-07 22:55:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|87
1625698800000|2021-07-07 23:00:00|||||||||25
1625699100000|2021-07-07 23:05:00|||||||||14
1625699400000|2021-07-07 23:10:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|60
1625699700000|2021-07-07 23:15:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|21
1625700000000|2021-07-07 23:20:00|||||||||5
1625700300000|2021-07-07 23:25:00|||||||||10
1625700600000|2021-07-07 23:30:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|36
1625700900000|2021-07-07 23:35:00|||||||||31
1625701200000|2021-07-07 23:40:00|16339.5|16335.5|16334.8|16330.8|16339.5|16335.5|16334.8|16330.8|58
1625701500000|2021-07-07 23:45:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|63
1625701800000|2021-07-07 23:50:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|64
1625702100000|2021-07-07 23:55:00|||||||||25
1625702400000|2021-07-08 00:00:00|16341.1|16337.1|16350.4|16346.4|16350.4|16346.4|16337.9|16333.9|255
1625702700000|2021-07-08 00:05:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|75
1625703000000|2021-07-08 00:10:00|16348.9|16344.9|16350.4|16346.4|16353.6|16349.6|16347.3|16343.3|75
1625703300000|2021-07-08 00:15:00|16352|16348|16356.7|16352.7|16356.7|16352.7|16350.4|16346.4|379
1625703600000|2021-07-08 00:20:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|92
1625703900000|2021-07-08 00:25:00|16355.1|16351.1|16356.7|16352.7|16359.8|16355.8|16355.1|16351.1|372
1625704200000|2021-07-08 00:30:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|124
1625704500000|2021-07-08 00:35:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|61
1625704800000|2021-07-08 00:40:00|16359.8|16355.8|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|63
1625705100000|2021-07-08 00:45:00|16359.8|16355.8|16362.9|16358.9|16366.1|16362.1|16359.8|16355.8|547
1625705400000|2021-07-08 00:50:00|||||||||199
1625705700000|2021-07-08 00:55:00|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|184
1625706000000|2021-07-08 01:00:00|||||||||81
1625706300000|2021-07-08 01:05:00|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|16366.1|16362.1|366
1625706600000|2021-07-08 01:10:00|||||||||218
1625706900000|2021-07-08 01:15:00|16366.1|16362.1|16372.3|16368.3|16372.3|16368.3|16366.1|16362.1|626
1625707200000|2021-07-08 01:20:00|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|19
1625707500000|2021-07-08 01:25:00|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|76
1625707800000|2021-07-08 01:30:00|16369.2|16365.2|16372.3|16368.3|16372.3|16368.3|16369.2|16365.2|85
1625708100000|2021-07-08 01:35:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|168
1625708400000|2021-07-08 01:40:00|16366.1|16362.1|16362.9|16358.9|16366.1|16362.1|16362.9|16358.9|80
1625708700000|2021-07-08 01:45:00|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|147
1625709000000|2021-07-08 01:50:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|339
1625709300000|2021-07-08 01:55:00|16366.1|16362.1|16366.1|16362.1|16369.2|16365.2|16366.1|16362.1|44
1625709600000|2021-07-08 02:00:00|16369.2|16365.2|16362.9|16358.9|16369.2|16365.2|16362.9|16358.9|112
1625709900000|2021-07-08 02:05:00|16359.8|16355.8|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|346
1625710200000|2021-07-08 02:10:00|16359.8|16355.8|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|231
1625710500000|2021-07-08 02:15:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|91
1625710800000|2021-07-08 02:20:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|205
1625711100000|2021-07-08 02:25:00|16347.3|16343.3|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|53
1625711400000|2021-07-08 02:30:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|112
1625711700000|2021-07-08 02:35:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|92
1625712000000|2021-07-08 02:40:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|420
1625712300000|2021-07-08 02:45:00|16347.3|16343.3|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|99
1625712600000|2021-07-08 02:50:00|||||||||20
1625712900000|2021-07-08 02:55:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|162
1625713200000|2021-07-08 03:00:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|32
1625713500000|2021-07-08 03:05:00|||||||||83
1625713800000|2021-07-08 03:10:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|42
1625714100000|2021-07-08 03:15:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|49
1625714400000|2021-07-08 03:20:00|||||||||55
1625714700000|2021-07-08 03:25:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|117
1625715000000|2021-07-08 03:30:00|16355.1|16351.1|16353.6|16349.6|16355.1|16351.1|16353.6|16349.6|21
1625715300000|2021-07-08 03:35:00|||||||||7
1625715600000|2021-07-08 03:40:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|9
1625715900000|2021-07-08 03:45:00|||||||||4
1625716200000|2021-07-08 03:50:00|16347.3|16343.3|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|112
1625716500000|2021-07-08 03:55:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|25
1625716800000|2021-07-08 04:00:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|74
1625717100000|2021-07-08 04:05:00|||||||||14
1625717400000|2021-07-08 04:10:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|79
1625717700000|2021-07-08 04:15:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|18
1625718000000|2021-07-08 04:20:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|14
1625718300000|2021-07-08 04:25:00|||||||||7
1625718600000|2021-07-08 04:30:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|49
1625718900000|2021-07-08 04:35:00|16347.3|16343.3|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|64
1625719200000|2021-07-08 04:40:00|||||||||3
1625719500000|2021-07-08 04:45:00|||||||||3
1625719800000|2021-07-08 04:50:00|||||||||5
1625720100000|2021-07-08 04:55:00|16353.6|16349.6|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|54
1625720400000|2021-07-08 05:00:00|||||||||2
1625720700000|2021-07-08 05:05:00|||||||||7
1625721000000|2021-07-08 05:10:00|16353.6|16349.6|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|162
1625721300000|2021-07-08 05:15:00|||||||||6
1625721600000|2021-07-08 05:20:00|16359.8|16355.8|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|124
1625721900000|2021-07-08 05:25:00|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|278
1625722200000|2021-07-08 05:30:00|16362.9|16358.9|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|87
1625722500000|2021-07-08 05:35:00|16367.6|16363.6|16366.1|16362.1|16367.6|16363.6|16366.1|16362.1|78
1625722800000|2021-07-08 05:40:00|16369.2|16365.2|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|680
1625723100000|2021-07-08 05:45:00|16375.4|16371.4|16372.3|16368.3|16375.4|16371.4|16372.3|16368.3|113
1625723400000|2021-07-08 05:50:00|||||||||88
1625723700000|2021-07-08 05:55:00|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|55
1625724000000|2021-07-08 06:00:00|16372.3|16368.3|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|638
1625724300000|2021-07-08 06:05:00|16369.2|16365.2|16375.4|16371.4|16375.4|16371.4|16369.2|16365.2|278
1625724600000|2021-07-08 06:10:00|16372.3|16368.3|16397.3|16393.3|16403.6|16399.6|16372.3|16368.3|2052
1625724900000|2021-07-08 06:15:00|16394.2|16390.2|16394.2|16390.2|16397.3|16393.3|16391.1|16387.1|779
1625725200000|2021-07-08 06:20:00|16391.1|16387.1|16387.9|16383.9|16394.2|16390.2|16384.8|16380.8|324
1625725500000|2021-07-08 06:25:00|16384.8|16380.8|16397.3|16393.3|16397.3|16393.3|16384.8|16380.8|245
1625725800000|2021-07-08 06:30:00|16394.2|16390.2|16397.3|16393.3|16403.6|16399.6|16394.2|16390.2|463
1625726100000|2021-07-08 06:35:00|16400.4|16396.4|16406.7|16402.7|16409.8|16405.8|16400.4|16396.4|780
1625726400000|2021-07-08 06:40:00|16403.6|16399.6|16416.1|16412.1|16422.3|16418.3|16403.6|16399.6|873
1625726700000|2021-07-08 06:45:00|16412.9|16408.9|16425.4|16421.4|16425.4|16421.4|16412.9|16408.9|1447
1625727000000|2021-07-08 06:50:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|702
1625727300000|2021-07-08 06:55:00|16422.3|16418.3|16419.2|16415.2|16425.4|16421.4|16416.1|16412.1|887
1625727600000|2021-07-08 07:00:00|16416.1|16412.1|16431.7|16427.7|16431.7|16427.7|16416.1|16412.1|1153
1625727900000|2021-07-08 07:05:00|16428.6|16424.6|16419.2|16415.2|16431.7|16427.7|16416.1|16412.1|1309
1625728200000|2021-07-08 07:10:00|16416.1|16412.1|16416.1|16412.1|16422.3|16418.3|16412.9|16408.9|883
1625728500000|2021-07-08 07:15:00|16419.2|16415.2|16428.6|16424.6|16431.7|16427.7|16416.1|16412.1|958
1625728800000|2021-07-08 07:20:00|16425.4|16421.4|16425.4|16421.4|16437.9|16433.9|16422.3|16418.3|667
1625729100000|2021-07-08 07:25:00|16428.6|16424.6|16428.6|16424.6|16437.9|16433.9|16425.4|16421.4|1315
1625729400000|2021-07-08 07:30:00|16425.4|16421.4|16416.1|16412.1|16428.6|16424.6|16416.1|16412.1|862
1625729700000|2021-07-08 07:35:00|16419.2|16415.2|16409.8|16405.8|16419.2|16415.2|16409.8|16405.8|436
1625730000000|2021-07-08 07:40:00|16406.7|16402.7|16412.9|16408.9|16416.1|16412.1|16403.6|16399.6|1129
1625730300000|2021-07-08 07:45:00|16416.1|16412.1|16412.9|16408.9|16419.2|16415.2|16412.9|16408.9|579
1625730600000|2021-07-08 07:50:00|16416.1|16412.1|16406.7|16402.7|16416.1|16412.1|16406.7|16402.7|614
1625730900000|2021-07-08 07:55:00|16408.3|16404.3|16409.8|16405.8|16416.1|16412.1|16406.7|16402.7|598
1625731200000|2021-07-08 08:00:00|16412.9|16408.9|16419.2|16415.2|16419.2|16415.2|16412.9|16408.9|420
1625731500000|2021-07-08 08:05:00|16422.3|16418.3|16422.3|16418.3|16425.4|16421.4|16419.2|16415.2|604
1625731800000|2021-07-08 08:10:00|16425.4|16421.4|16422.3|16418.3|16428.6|16424.6|16422.3|16418.3|555
1625732100000|2021-07-08 08:15:00|16419.2|16415.2|16419.2|16415.2|16422.3|16418.3|16416.1|16412.1|323
1625732400000|2021-07-08 08:20:00|16420.8|16416.8|16431.7|16427.7|16434.8|16430.8|16419.2|16415.2|649
1625732700000|2021-07-08 08:25:00|16434.8|16430.8|16447.3|16443.3|16450.4|16446.4|16434.8|16430.8|1365
1625733000000|2021-07-08 08:30:00|16450.4|16446.4|16447.3|16443.3|16450.4|16446.4|16444.2|16440.2|882
1625733300000|2021-07-08 08:35:00|16450.4|16446.4|16453.6|16449.6|16456.7|16452.7|16450.4|16446.4|1137
1625733600000|2021-07-08 08:40:00|16450.4|16446.4|16447.3|16443.3|16453.6|16449.6|16444.2|16440.2|783
1625733900000|2021-07-08 08:45:00|16450.4|16446.4|16462.9|16458.9|16466.1|16462.1|16447.3|16443.3|1313
1625734200000|2021-07-08 08:50:00|16459.8|16455.8|16462.9|16458.9|16466.1|16462.1|16459.8|16455.8|751
1625734500000|2021-07-08 08:55:00|16459.8|16455.8|16459.8|16455.8|16459.8|16455.8|16456.7|16452.7|617
1625734800000|2021-07-08 09:00:00|16456.7|16452.7|16453.6|16449.6|16456.7|16452.7|16447.3|16443.3|468
1625735100000|2021-07-08 09:05:00|16452|16448|16447.3|16443.3|16453.6|16449.6|16444.2|16440.2|525
1625735400000|2021-07-08 09:10:00|16450.4|16446.4|16450.4|16446.4|16453.6|16449.6|16450.4|16446.4|429
1625735700000|2021-07-08 09:15:00|16447.3|16443.3|16447.3|16443.3|16450.4|16446.4|16444.2|16440.2|417
1625736000000|2021-07-08 09:20:00|16450.4|16446.4|16450.4|16446.4|16450.4|16446.4|16444.2|16440.2|629
1625736300000|2021-07-08 09:25:00|16447.3|16443.3|16447.3|16443.3|16450.4|16446.4|16444.2|16440.2|187
1625736600000|2021-07-08 09:30:00|16444.2|16440.2|16437.9|16433.9|16447.3|16443.3|16434.8|16430.8|569
1625736900000|2021-07-08 09:35:00|16434.8|16430.8|16437.9|16433.9|16437.9|16433.9|16434.8|16430.8|343
1625737200000|2021-07-08 09:40:00|16434.8|16430.8|16437.9|16433.9|16437.9|16433.9|16431.7|16427.7|359
1625737500000|2021-07-08 09:45:00|16436.4|16432.4|16444.2|16440.2|16444.2|16440.2|16434.8|16430.8|450
1625737800000|2021-07-08 09:50:00|16441.1|16437.1|16456.7|16452.7|16456.7|16452.7|16441.1|16437.1|624
1625738100000|2021-07-08 09:55:00|16455.1|16451.1|16462.9|16458.9|16462.9|16458.9|16455.1|16451.1|330
1625738400000|2021-07-08 10:00:00|16459.8|16455.8|16450.4|16446.4|16462.9|16458.9|16450.4|16446.4|519
1625738700000|2021-07-08 10:05:00|16453.6|16449.6|16450.4|16446.4|16453.6|16449.6|16450.4|16446.4|166
1625739000000|2021-07-08 10:10:00|16453.6|16449.6|16472.3|16468.3|16472.3|16468.3|16450.4|16446.4|613
1625739300000|2021-07-08 10:15:00|16469.2|16465.2|16475.4|16471.4|16475.4|16471.4|16469.2|16465.2|1148
1625739600000|2021-07-08 10:20:00|16478.6|16474.6|16475.4|16471.4|16484.8|16480.8|16472.3|16468.3|1218
1625739900000|2021-07-08 10:25:00|16472.3|16468.3|16481.7|16477.7|16481.7|16477.7|16469.2|16465.2|967
1625740200000|2021-07-08 10:30:00|16478.6|16474.6|16472.3|16468.3|16478.6|16474.6|16469.2|16465.2|728
1625740500000|2021-07-08 10:35:00|16475.4|16471.4|16481.7|16477.7|16481.7|16477.7|16469.2|16465.2|1010
1625740800000|2021-07-08 10:40:00|16484.8|16480.8|16484.8|16480.8|16487.9|16483.9|16481.7|16477.7|761
1625741100000|2021-07-08 10:45:00|16481.7|16477.7|16484.8|16480.8|16491.1|16487.1|16481.7|16477.7|824
1625741400000|2021-07-08 10:50:00|16487.9|16483.9|16487.9|16483.9|16491.1|16487.1|16484.8|16480.8|913
1625741700000|2021-07-08 10:55:00|16491.1|16487.1|16487.9|16483.9|16494.2|16490.2|16484.8|16480.8|1221
1625742000000|2021-07-08 11:00:00|16491.1|16487.1|16478.6|16474.6|16491.1|16487.1|16469.2|16465.2|1717
1625742300000|2021-07-08 11:05:00|16475.4|16471.4|16475.4|16471.4|16481.7|16477.7|16472.3|16468.3|597
1625742600000|2021-07-08 11:10:00|16472.3|16468.3|16466.1|16462.1|16475.4|16471.4|16466.1|16462.1|967
1625742900000|2021-07-08 11:15:00|16467.6|16463.6|16469.2|16465.2|16470.8|16466.8|16466.1|16462.1|565
1625743200000|2021-07-08 11:20:00|16472.3|16468.3|16447.3|16443.3|16472.3|16468.3|16447.3|16443.3|1883
1625743500000|2021-07-08 11:25:00|16450.4|16446.4|16437.9|16433.9|16453.6|16449.6|16434.8|16430.8|1606
1625743800000|2021-07-08 11:30:00|16441.1|16437.1|16450.4|16446.4|16456.7|16452.7|16437.9|16433.9|922
1625744100000|2021-07-08 11:35:00|16453.6|16449.6|16437.9|16433.9|16453.6|16449.6|16437.9|16433.9|838
1625744400000|2021-07-08 11:40:00|16434.8|16430.8|16431.7|16427.7|16434.8|16430.8|16425.4|16421.4|1267
1625744700000|2021-07-08 11:45:00|16428.6|16424.6|16428.6|16424.6|16434.8|16430.8|16428.6|16424.6|862
1625745000000|2021-07-08 11:50:00|16425.4|16421.4|16434.8|16430.8|16434.8|16430.8|16422.3|16418.3|1517
1625745300000|2021-07-08 11:55:00|16431.7|16427.7|16434.8|16430.8|16434.8|16430.8|16425.4|16421.4|1192
1625745600000|2021-07-08 12:00:00|16431.7|16427.7|16428.6|16424.6|16434.8|16430.8|16425.4|16421.4|853
1625745900000|2021-07-08 12:05:00|16425.4|16421.4|16416.1|16412.1|16428.6|16424.6|16412.9|16408.9|1391
1625746200000|2021-07-08 12:10:00|16412.9|16408.9|16412.9|16408.9|16416.1|16412.1|16406.7|16402.7|1127
1625746500000|2021-07-08 12:15:00|16416.1|16412.1|16425.4|16421.4|16428.6|16424.6|16412.9|16408.9|1542
1625746800000|2021-07-08 12:20:00|16422.3|16418.3|16428.6|16424.6|16434.8|16430.8|16422.3|16418.3|2183
1625747100000|2021-07-08 12:25:00|16431.7|16427.7|16428.6|16424.6|16431.7|16427.7|16425.4|16421.4|1109
1625747400000|2021-07-08 12:30:00|16431.7|16427.7|16444.2|16440.2|16447.3|16443.3|16431.7|16427.7|2300
1625747700000|2021-07-08 12:35:00|16447.3|16443.3|16437.9|16433.9|16456.7|16452.7|16434.8|16430.8|1784
1625748000000|2021-07-08 12:40:00|16434.8|16430.8|16400.4|16396.4|16434.8|16430.8|16400.4|16396.4|4076
1625748300000|2021-07-08 12:45:00|16403.6|16399.6|16406.7|16402.7|16412.9|16408.9|16397.3|16393.3|2847
1625748600000|2021-07-08 12:50:00|16409.8|16405.8|16416.1|16412.1|16422.3|16418.3|16406.7|16402.7|1596
1625748900000|2021-07-08 12:55:00|16412.9|16408.9|16400.4|16396.4|16416.1|16412.1|16400.4|16396.4|1601
1625749200000|2021-07-08 13:00:00|16397.3|16393.3|16397.3|16393.3|16409.8|16405.8|16397.3|16393.3|1815
1625749500000|2021-07-08 13:05:00|16400.4|16396.4|16381.7|16377.7|16406.7|16402.7|16381.7|16377.7|3242
1625749800000|2021-07-08 13:10:00|16384.8|16380.8|16394.2|16390.2|16394.2|16390.2|16381.7|16377.7|1991
1625750100000|2021-07-08 13:15:00|16397.3|16393.3|16409.8|16405.8|16409.8|16405.8|16397.3|16393.3|1105
1625750400000|2021-07-08 13:20:00|16406.7|16402.7|16397.3|16393.3|16406.7|16402.7|16387.9|16383.9|1360
1625750700000|2021-07-08 13:25:00|16394.2|16390.2|16394.2|16390.2|16400.4|16396.4|16391.1|16387.1|2041
1625751000000|2021-07-08 13:30:00|16387.9|16383.9|16372.3|16368.3|16400.4|16396.4|16372.3|16368.3|3234
1625751300000|2021-07-08 13:35:00|16375.4|16371.4|16403.6|16399.6|16403.6|16399.6|16375.4|16371.4|3420
1625751600000|2021-07-08 13:40:00|16400.4|16396.4|16412.9|16408.9|16416.1|16412.1|16400.4|16396.4|2640
1625751900000|2021-07-08 13:45:00|16416.1|16412.1|16419.2|16415.2|16425.4|16421.4|16412.9|16408.9|3598
1625752200000|2021-07-08 13:50:00|16422.3|16418.3|16409.8|16405.8|16422.3|16418.3|16409.8|16405.8|1820
1625752500000|2021-07-08 13:55:00|16412.9|16408.9|16419.2|16415.2|16428.6|16424.6|16406.7|16402.7|2396
1625752800000|2021-07-08 14:00:00|16422.3|16418.3|16419.2|16415.2|16428.6|16424.6|16412.9|16408.9|2890
1625753100000|2021-07-08 14:05:00|16422.3|16418.3|16406.7|16402.7|16425.4|16421.4|16394.2|16390.2|2690
1625753400000|2021-07-08 14:10:00|16403.6|16399.6|16406.7|16402.7|16409.8|16405.8|16397.3|16393.3|1948
1625753700000|2021-07-08 14:15:00|16403.6|16399.6|16409.8|16405.8|16409.8|16405.8|16397.3|16393.3|2449
1625754000000|2021-07-08 14:20:00|16412.9|16408.9|16409.8|16405.8|16419.2|16415.2|16409.8|16405.8|2475
1625754300000|2021-07-08 14:25:00|16406.7|16402.7|16406.7|16402.7|16416.1|16412.1|16400.4|16396.4|2134
1625754600000|2021-07-08 14:30:00|16409.8|16405.8|16422.3|16418.3|16425.4|16421.4|16406.7|16402.7|2001
1625754900000|2021-07-08 14:35:00|16419.2|16415.2|16431.7|16427.7|16434.8|16430.8|16419.2|16415.2|2860
1625755200000|2021-07-08 14:40:00|16434.8|16430.8|16434.8|16430.8|16444.2|16440.2|16431.7|16427.7|3869
1625755500000|2021-07-08 14:45:00|16437.9|16433.9|16428.6|16424.6|16437.9|16433.9|16425.4|16421.4|2476
1625755800000|2021-07-08 14:50:00|16431.7|16427.7|16428.6|16424.6|16434.8|16430.8|16422.3|16418.3|1067
1625756100000|2021-07-08 14:55:00|16431.7|16427.7|16431.7|16427.7|16437.9|16433.9|16428.6|16424.6|987
1625756400000|2021-07-08 15:00:00|16430.1|16426.1|16412.9|16408.9|16431.7|16427.7|16409.8|16405.8|1396
1625756700000|2021-07-08 15:05:00|16416.1|16412.1|16400.4|16396.4|16416.1|16412.1|16400.4|16396.4|1575
1625757000000|2021-07-08 15:10:00|16403.6|16399.6|16397.3|16393.3|16403.6|16399.6|16394.2|16390.2|1286
1625757300000|2021-07-08 15:15:00|16400.4|16396.4|16394.2|16390.2|16406.7|16402.7|16394.2|16390.2|1758
1625757600000|2021-07-08 15:20:00|16397.3|16393.3|16391.1|16387.1|16403.6|16399.6|16391.1|16387.1|717
1625757900000|2021-07-08 15:25:00|16394.2|16390.2|16378.6|16374.6|16394.2|16390.2|16378.6|16374.6|1276
1625758200000|2021-07-08 15:30:00|16381.7|16377.7|16378.6|16374.6|16384.8|16380.8|16375.4|16371.4|1273
1625758500000|2021-07-08 15:35:00|16381.7|16377.7|16372.3|16368.3|16381.7|16377.7|16372.3|16368.3|709
1625758800000|2021-07-08 15:40:00|16375.4|16371.4|16369.2|16365.2|16375.4|16371.4|16366.1|16362.1|2142
1625759100000|2021-07-08 15:45:00|16366.1|16362.1|16369.2|16365.2|16369.2|16365.2|16356.7|16352.7|1497
1625759400000|2021-07-08 15:50:00|16366.1|16362.1|16372.3|16368.3|16375.4|16371.4|16362.9|16358.9|1627
1625759700000|2021-07-08 15:55:00|16373.9|16369.9|16366.1|16362.1|16381.7|16377.7|16366.1|16362.1|2852
1625760000000|2021-07-08 16:00:00|16369.2|16365.2|16375.4|16371.4|16375.4|16371.4|16369.2|16365.2|1192
1625760300000|2021-07-08 16:05:00|16372.3|16368.3|16378.6|16374.6|16381.7|16377.7|16372.3|16368.3|863
1625760600000|2021-07-08 16:10:00|16381.7|16377.7|16372.3|16368.3|16381.7|16377.7|16369.2|16365.2|615
1625760900000|2021-07-08 16:15:00|16369.2|16365.2|16378.6|16374.6|16378.6|16374.6|16369.2|16365.2|1010
1625761200000|2021-07-08 16:20:00|16381.7|16377.7|16384.8|16380.8|16387.9|16383.9|16375.4|16371.4|847
1625761500000|2021-07-08 16:25:00|16381.7|16377.7|16375.4|16371.4|16384.8|16380.8|16375.4|16371.4|862
1625761800000|2021-07-08 16:30:00|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|16375.4|16371.4|815
1625762100000|2021-07-08 16:35:00|16375.4|16371.4|16375.4|16371.4|16378.6|16374.6|16372.3|16368.3|450
1625762400000|2021-07-08 16:40:00|16372.3|16368.3|16362.9|16358.9|16375.4|16371.4|16362.9|16358.9|661
1625762700000|2021-07-08 16:45:00|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|16364.5|16360.5|428
1625763000000|2021-07-08 16:50:00|16369.2|16365.2|16375.4|16371.4|16375.4|16371.4|16366.1|16362.1|530
1625763300000|2021-07-08 16:55:00|16378.6|16374.6|16369.2|16365.2|16378.6|16374.6|16369.2|16365.2|508
1625763600000|2021-07-08 17:00:00|16372.3|16368.3|16375.4|16371.4|16378.6|16374.6|16372.3|16368.3|557
1625763900000|2021-07-08 17:05:00|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|16372.3|16368.3|716
1625764200000|2021-07-08 17:10:00|16381.7|16377.7|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|554
1625764500000|2021-07-08 17:15:00|16378.6|16374.6|16381.7|16377.7|16384.8|16380.8|16378.6|16374.6|393
1625764800000|2021-07-08 17:20:00|16378.6|16374.6|16375.4|16371.4|16384.8|16380.8|16375.4|16371.4|442
1625765100000|2021-07-08 17:25:00|16378.6|16374.6|16381.7|16377.7|16384.8|16380.8|16378.6|16374.6|188
1625765400000|2021-07-08 17:30:00|16378.6|16374.6|16381.7|16377.7|16383.3|16379.3|16378.6|16374.6|261
1625765700000|2021-07-08 17:35:00|16378.6|16374.6|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|324
1625766000000|2021-07-08 17:40:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|910
1625766300000|2021-07-08 17:45:00|16386.4|16382.4|16384.8|16380.8|16386.4|16382.4|16381.7|16377.7|441
1625766600000|2021-07-08 17:50:00|16387.9|16383.9|16387.9|16383.9|16391.1|16387.1|16384.8|16380.8|293
1625766900000|2021-07-08 17:55:00|16384.8|16380.8|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|637
1625767200000|2021-07-08 18:00:00|16380.1|16376.1|16381.7|16377.7|16384.8|16380.8|16378.6|16374.6|439
1625767500000|2021-07-08 18:05:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|199
1625767800000|2021-07-08 18:10:00|16386.4|16382.4|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|382
1625768100000|2021-07-08 18:15:00|16386.4|16382.4|16391.1|16387.1|16391.1|16387.1|16384.8|16380.8|354
1625768400000|2021-07-08 18:20:00|16387.9|16383.9|16400.4|16396.4|16400.4|16396.4|16387.9|16383.9|936
1625768700000|2021-07-08 18:25:00|16397.3|16393.3|16400.4|16396.4|16403.6|16399.6|16397.3|16393.3|992
1625769000000|2021-07-08 18:30:00|16403.6|16399.6|16391.1|16387.1|16403.6|16399.6|16391.1|16387.1|527
1625769300000|2021-07-08 18:35:00|16394.2|16390.2|16400.4|16396.4|16400.4|16396.4|16391.1|16387.1|1043
1625769600000|2021-07-08 18:40:00|16397.3|16393.3|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|452
1625769900000|2021-07-08 18:45:00|16394.2|16390.2|16394.2|16390.2|16400.4|16396.4|16394.2|16390.2|549
1625770200000|2021-07-08 18:50:00|16397.3|16393.3|16387.9|16383.9|16397.3|16393.3|16384.8|16380.8|1083
1625770500000|2021-07-08 18:55:00|16389.5|16385.5|16397.3|16393.3|16397.3|16393.3|16387.9|16383.9|904
1625770800000|2021-07-08 19:00:00|16394.2|16390.2|16387.9|16383.9|16394.2|16390.2|16384.8|16380.8|997
1625771100000|2021-07-08 19:05:00|16384.8|16380.8|16391.1|16387.1|16391.1|16387.1|16384.8|16380.8|356
1625771400000|2021-07-08 19:10:00|16394.2|16390.2|16400.4|16396.4|16403.6|16399.6|16394.2|16390.2|1145
1625771700000|2021-07-08 19:15:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|331
1625772000000|2021-07-08 19:20:00|16394.2|16390.2|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|345
1625772300000|2021-07-08 19:25:00|16391.1|16387.1|16391.1|16387.1|16394.2|16390.2|16391.1|16387.1|1306
1625772600000|2021-07-08 19:30:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|519
1625772900000|2021-07-08 19:35:00|16397.3|16393.3|16394.2|16390.2|16397.3|16393.3|16391.1|16387.1|335
1625773200000|2021-07-08 19:40:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|692
1625773500000|2021-07-08 19:45:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|501
1625773800000|2021-07-08 19:50:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16391.1|16387.1|675
1625774100000|2021-07-08 19:55:00|16394.2|16390.2|16391.1|16387.1|16394.2|16390.2|16387.9|16383.9|1540
1625774400000|2021-07-08 20:00:00|16387.9|16383.9|16381.7|16377.7|16391.1|16387.1|16375.4|16371.4|2084
1625774700000|2021-07-08 20:05:00|16378.6|16374.6|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|651
1625775000000|2021-07-08 20:10:00|16378.6|16374.6|16381.7|16377.7|16381.7|16377.7|16375.4|16371.4|185
1625775300000|2021-07-08 20:15:00|16378.6|16374.6|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|112
1625775600000|2021-07-08 20:20:00|16384.8|16380.8|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|585
1625775900000|2021-07-08 20:25:00|16378.6|16374.6|16378.6|16374.6|16381.7|16377.7|16375.4|16371.4|504
1625776200000|2021-07-08 20:30:00|16381.7|16377.7|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|180
1625776500000|2021-07-08 20:35:00|16384.8|16380.8|16378.6|16374.6|16387.9|16383.9|16378.6|16374.6|634
1625776800000|2021-07-08 20:40:00|16375.4|16371.4|16378.6|16374.6|16381.7|16377.7|16375.4|16371.4|757
1625777100000|2021-07-08 20:45:00|16375.4|16371.4|16381.7|16377.7|16381.7|16377.7|16375.4|16371.4|423
1625777400000|2021-07-08 20:50:00|16380.1|16376.1|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|195
1625777700000|2021-07-08 20:55:00|16375.4|16371.4|16375.4|16371.4|16378.6|16374.6|16375.4|16371.4|740
1625781600000|2021-07-08 22:00:00|16366.1|16362.1|16369.2|16365.2|16369.2|16365.2|16366.1|16362.1|231
1625781900000|2021-07-08 22:05:00|16366.1|16362.1|16366.1|16362.1|16369.2|16365.2|16366.1|16362.1|110
1625782200000|2021-07-08 22:10:00|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|141
1625782500000|2021-07-08 22:15:00|16367.6|16363.6|16369.2|16365.2|16369.2|16365.2|16367.6|16363.6|18
1625782800000|2021-07-08 22:20:00|||||||||2
1625783100000|2021-07-08 22:25:00|||||||||23
1625783400000|2021-07-08 22:30:00|||||||||54
1625783700000|2021-07-08 22:35:00|||||||||20
1625784000000|2021-07-08 22:40:00|16366.1|16362.1|16369.2|16365.2|16369.2|16365.2|16366.1|16362.1|101
1625784300000|2021-07-08 22:45:00|||||||||37
1625784600000|2021-07-08 22:50:00|16366.1|16362.1|16364.5|16360.5|16366.1|16362.1|16362.9|16358.9|207
1625784900000|2021-07-08 22:55:00|16362.9|16358.9|16369.2|16365.2|16369.2|16365.2|16362.9|16358.9|68
1625785200000|2021-07-08 23:00:00|16366.1|16362.1|16366.1|16362.1|16369.2|16365.2|16364.5|16360.5|153
1625785500000|2021-07-08 23:05:00|16362.9|16358.9|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|160
1625785800000|2021-07-08 23:10:00|||||||||38
1625786100000|2021-07-08 23:15:00|||||||||15
1625786400000|2021-07-08 23:20:00|||||||||14
1625786700000|2021-07-08 23:25:00|16362.9|16358.9|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|134
1625787000000|2021-07-08 23:30:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|149
1625787300000|2021-07-08 23:35:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|178
1625787600000|2021-07-08 23:40:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|270
1625787900000|2021-07-08 23:45:00|16355.1|16351.1|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|196
1625788200000|2021-07-08 23:50:00|16355.1|16351.1|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|136
1625788500000|2021-07-08 23:55:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|139
1625788800000|2021-07-09 00:00:00|16353.6|16349.6|16347.3|16343.3|16356.7|16352.7|16347.3|16343.3|294
1625789100000|2021-07-09 00:05:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|281
1625789400000|2021-07-09 00:10:00|16347.3|16343.3|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|146
1625789700000|2021-07-09 00:15:00|16350.4|16346.4|16344.2|16340.2|16350.4|16346.4|16341.1|16337.1|555
1625790000000|2021-07-09 00:20:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|338
1625790300000|2021-07-09 00:25:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|340
1625790600000|2021-07-09 00:30:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|226
1625790900000|2021-07-09 00:35:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|285
1625791200000|2021-07-09 00:40:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|739
1625791500000|2021-07-09 00:45:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|55
1625791800000|2021-07-09 00:50:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|211
1625792100000|2021-07-09 00:55:00|16341.1|16337.1|16337.9|16333.9|16344.2|16340.2|16336.4|16332.4|286
1625792400000|2021-07-09 01:00:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|219
1625792700000|2021-07-09 01:05:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|201
1625793000000|2021-07-09 01:10:00|||||||||105
1625793300000|2021-07-09 01:15:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|109
1625793600000|2021-07-09 01:20:00|||||||||12
1625793900000|2021-07-09 01:25:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|40
1625794200000|2021-07-09 01:30:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|159
1625794500000|2021-07-09 01:35:00|||||||||22
1625794800000|2021-07-09 01:40:00|16347.3|16343.3|16353.6|16349.6|16353.6|16349.6|16347.3|16343.3|192
1625795100000|2021-07-09 01:45:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|195
1625795400000|2021-07-09 01:50:00|||||||||77
1625795700000|2021-07-09 01:55:00|||||||||16
1625796000000|2021-07-09 02:00:00|16355.1|16351.1|16355.1|16351.1|16356.7|16352.7|16353.6|16349.6|182
1625796300000|2021-07-09 02:05:00|16356.7|16352.7|16350.4|16346.4|16356.7|16352.7|16350.4|16346.4|355
1625796600000|2021-07-09 02:10:00|16353.6|16349.6|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|106
1625796900000|2021-07-09 02:15:00|16347.3|16343.3|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|171
1625797200000|2021-07-09 02:20:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|118
1625797500000|2021-07-09 02:25:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|38
1625797800000|2021-07-09 02:30:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|8
1625798100000|2021-07-09 02:35:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|162
1625798400000|2021-07-09 02:40:00|16342.6|16338.6|16337.9|16333.9|16344.2|16340.2|16337.9|16333.9|56
1625798700000|2021-07-09 02:45:00|16339.5|16335.5|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|50
1625799000000|2021-07-09 02:50:00|||||||||14
1625799300000|2021-07-09 02:55:00|||||||||37
1625799600000|2021-07-09 03:00:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|225
1625799900000|2021-07-09 03:05:00|16336.4|16332.4|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|133
1625800200000|2021-07-09 03:10:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|35
1625800500000|2021-07-09 03:15:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|93
1625800800000|2021-07-09 03:20:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|65
1625801100000|2021-07-09 03:25:00|16339.5|16335.5|16334.8|16330.8|16339.5|16335.5|16334.8|16330.8|121
1625801400000|2021-07-09 03:30:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|112
1625801700000|2021-07-09 03:35:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|48
1625802000000|2021-07-09 03:40:00|16336.4|16332.4|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|36
1625802300000|2021-07-09 03:45:00|16331.7|16327.7|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|136
1625802600000|2021-07-09 03:50:00|16331.7|16327.7|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|252
1625802900000|2021-07-09 03:55:00|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|455
1625803200000|2021-07-09 04:00:00|16328.6|16324.6|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|100
1625803500000|2021-07-09 04:05:00|16322.3|16318.3|16309.8|16305.8|16322.3|16318.3|16309.8|16305.8|1406
1625803800000|2021-07-09 04:10:00|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|16309.8|16305.8|608
1625804100000|2021-07-09 04:15:00|16316.1|16312.1|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|182
1625804400000|2021-07-09 04:20:00|16311.4|16307.4|16303.6|16299.6|16312.9|16308.9|16303.6|16299.6|732
1625804700000|2021-07-09 04:25:00|16297.3|16293.3|16297.3|16293.3|16303.6|16299.6|16297.3|16293.3|1959
1625805000000|2021-07-09 04:30:00|16300.4|16296.4|16306.7|16302.7|16306.7|16302.7|16300.4|16296.4|414
1625805300000|2021-07-09 04:35:00|16303.6|16299.6|16300.4|16296.4|16303.6|16299.6|16300.4|16296.4|147
1625805600000|2021-07-09 04:40:00|16303.6|16299.6|16300.4|16296.4|16303.6|16299.6|16300.4|16296.4|138
1625805900000|2021-07-09 04:45:00|16297.3|16293.3|16291.1|16287.1|16297.3|16293.3|16291.1|16287.1|233
1625806200000|2021-07-09 04:50:00|16294.2|16290.2|16291.1|16287.1|16294.2|16290.2|16291.1|16287.1|91
1625806500000|2021-07-09 04:55:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|197
1625806800000|2021-07-09 05:00:00|16284.8|16280.8|16281.7|16277.7|16287.9|16283.9|16278.6|16274.6|708
1625807100000|2021-07-09 05:05:00|16278.6|16274.6|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|185
1625807400000|2021-07-09 05:10:00|16284.8|16280.8|16291.1|16287.1|16294.2|16290.2|16284.8|16280.8|320
1625807700000|2021-07-09 05:15:00|16292.6|16288.6|16297.3|16293.3|16300.4|16296.4|16291.1|16287.1|332
1625808000000|2021-07-09 05:20:00|16294.2|16290.2|16300.4|16296.4|16300.4|16296.4|16294.2|16290.2|129
1625808300000|2021-07-09 05:25:00|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|25
1625808600000|2021-07-09 05:30:00|16300.4|16296.4|16305.1|16301.1|16305.1|16301.1|16300.4|16296.4|90
1625808900000|2021-07-09 05:35:00|16306.7|16302.7|16303.6|16299.6|16306.7|16302.7|16303.6|16299.6|146
1625809200000|2021-07-09 05:40:00|16300.4|16296.4|16297.3|16293.3|16303.6|16299.6|16294.2|16290.2|555
1625809500000|2021-07-09 05:45:00|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|107
1625809800000|2021-07-09 05:50:00|16303.6|16299.6|16306.7|16302.7|16306.7|16302.7|16300.4|16296.4|150
1625810100000|2021-07-09 05:55:00|16309.8|16305.8|16306.7|16302.7|16309.8|16305.8|16306.7|16302.7|259
1625810400000|2021-07-09 06:00:00|16309.8|16305.8|16309.8|16305.8|16312.9|16308.9|16300.4|16296.4|678
1625810700000|2021-07-09 06:05:00|16306.7|16302.7|16316.1|16312.1|16319.2|16315.2|16306.7|16302.7|546
1625811000000|2021-07-09 06:10:00|16317.6|16313.6|16312.9|16308.9|16317.6|16313.6|16312.9|16308.9|317
1625811300000|2021-07-09 06:15:00|16316.1|16312.1|16303.6|16299.6|16316.1|16312.1|16303.6|16299.6|293
1625811600000|2021-07-09 06:20:00|16305.1|16301.1|16303.6|16299.6|16306.7|16302.7|16303.6|16299.6|343
1625811900000|2021-07-09 06:25:00|16300.4|16296.4|16294.2|16290.2|16300.4|16296.4|16294.2|16290.2|354
1625812200000|2021-07-09 06:30:00|16297.3|16293.3|16291.1|16287.1|16297.3|16293.3|16287.9|16283.9|514
1625812500000|2021-07-09 06:35:00|16287.9|16283.9|16294.2|16290.2|16294.2|16290.2|16284.8|16280.8|381
1625812800000|2021-07-09 06:40:00|16287.9|16283.9|16294.2|16290.2|16294.2|16290.2|16287.9|16283.9|285
1625813100000|2021-07-09 06:45:00|16297.3|16293.3|16297.3|16293.3|16300.4|16296.4|16294.2|16290.2|248
1625813400000|2021-07-09 06:50:00|16294.2|16290.2|16297.3|16293.3|16300.4|16296.4|16294.2|16290.2|311
1625813700000|2021-07-09 06:55:00|16294.2|16290.2|16287.9|16283.9|16294.2|16290.2|16281.7|16277.7|337
1625814000000|2021-07-09 07:00:00|16291.1|16287.1|16295.8|16291.8|16303.6|16299.6|16291.1|16287.1|998
1625814300000|2021-07-09 07:05:00|16297.3|16293.3|16306.7|16302.7|16311.4|16307.4|16294.2|16290.2|914
1625814600000|2021-07-09 07:10:00|16309.8|16305.8|16306.7|16302.7|16316.1|16312.1|16306.7|16302.7|735
1625814900000|2021-07-09 07:15:00|16308.3|16304.3|16312.9|16308.9|16316.1|16312.1|16306.7|16302.7|243
1625815200000|2021-07-09 07:20:00|16316.1|16312.1|16303.6|16299.6|16316.1|16312.1|16300.4|16296.4|598
1625815500000|2021-07-09 07:25:00|16306.7|16302.7|16309.8|16305.8|16309.8|16305.8|16297.3|16293.3|522
1625815800000|2021-07-09 07:30:00|16306.7|16302.7|16303.6|16299.6|16312.9|16308.9|16303.6|16299.6|331
1625816100000|2021-07-09 07:35:00|16300.4|16296.4|16300.4|16296.4|16303.6|16299.6|16297.3|16293.3|346
1625816400000|2021-07-09 07:40:00|16298.9|16294.9|16300.4|16296.4|16306.7|16302.7|16297.3|16293.3|318
1625816700000|2021-07-09 07:45:00|16297.3|16293.3|16294.2|16290.2|16300.4|16296.4|16294.2|16290.2|258
1625817000000|2021-07-09 07:50:00|16297.3|16293.3|16297.3|16293.3|16300.4|16296.4|16294.2|16290.2|402
1625817300000|2021-07-09 07:55:00|16294.2|16290.2|16297.3|16293.3|16300.4|16296.4|16294.2|16290.2|286
1625817600000|2021-07-09 08:00:00|16294.2|16290.2|16297.3|16293.3|16300.4|16296.4|16294.2|16290.2|363
1625817900000|2021-07-09 08:05:00|16294.2|16290.2|16303.6|16299.6|16306.7|16302.7|16294.2|16290.2|427
1625818200000|2021-07-09 08:10:00|16305.1|16301.1|16309.8|16305.8|16312.9|16308.9|16300.4|16296.4|412
1625818500000|2021-07-09 08:15:00|16306.7|16302.7|16309.8|16305.8|16312.9|16308.9|16306.7|16302.7|120
1625818800000|2021-07-09 08:20:00|16306.7|16302.7|16309.8|16305.8|16312.9|16308.9|16306.7|16302.7|542
1625819100000|2021-07-09 08:25:00|16306.7|16302.7|16300.4|16296.4|16309.8|16305.8|16297.3|16293.3|225
1625819400000|2021-07-09 08:30:00|16297.3|16293.3|16297.3|16293.3|16303.6|16299.6|16297.3|16293.3|741
1625819700000|2021-07-09 08:35:00|16294.2|16290.2|16300.4|16296.4|16300.4|16296.4|16294.2|16290.2|217
1625820000000|2021-07-09 08:40:00|16297.3|16293.3|16303.6|16299.6|16303.6|16299.6|16297.3|16293.3|243
1625820300000|2021-07-09 08:45:00|16300.4|16296.4|16306.7|16302.7|16306.7|16302.7|16300.4|16296.4|301
1625820600000|2021-07-09 08:50:00|16309.8|16305.8|16303.6|16299.6|16309.8|16305.8|16303.6|16299.6|184
1625820900000|2021-07-09 08:55:00|16306.7|16302.7|16300.4|16296.4|16306.7|16302.7|16300.4|16296.4|296
1625821200000|2021-07-09 09:00:00|16303.6|16299.6|16303.6|16299.6|16309.8|16305.8|16300.4|16296.4|232
1625821500000|2021-07-09 09:05:00|16306.7|16302.7|16303.6|16299.6|16306.7|16302.7|16300.4|16296.4|215
1625821800000|2021-07-09 09:10:00|16300.4|16296.4|16302|16298|16303.6|16299.6|16300.4|16296.4|313
1625822100000|2021-07-09 09:15:00|16300.4|16296.4|16306.7|16302.7|16306.7|16302.7|16300.4|16296.4|150
1625822400000|2021-07-09 09:20:00|16303.6|16299.6|16303.6|16299.6|16306.7|16302.7|16300.4|16296.4|238
1625822700000|2021-07-09 09:25:00|16305.1|16301.1|16297.3|16293.3|16306.7|16302.7|16297.3|16293.3|343
1625823000000|2021-07-09 09:30:00|16295.8|16291.8|16294.2|16290.2|16297.3|16293.3|16284.8|16280.8|491
1625823300000|2021-07-09 09:35:00|16297.3|16293.3|16294.2|16290.2|16297.3|16293.3|16291.1|16287.1|481
1625823600000|2021-07-09 09:40:00|16291.1|16287.1|16284.8|16280.8|16294.2|16290.2|16281.7|16277.7|668
1625823900000|2021-07-09 09:45:00|16287.9|16283.9|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|262
1625824200000|2021-07-09 09:50:00|16287.9|16283.9|16278.6|16274.6|16287.9|16283.9|16278.6|16274.6|496
1625824500000|2021-07-09 09:55:00|16281.7|16277.7|16287.9|16283.9|16287.9|16283.9|16278.6|16274.6|383
1625824800000|2021-07-09 10:00:00|16284.8|16280.8|16284.8|16280.8|16287.9|16283.9|16281.7|16277.7|444
1625825100000|2021-07-09 10:05:00|16287.9|16283.9|16281.7|16277.7|16287.9|16283.9|16281.7|16277.7|308
1625825400000|2021-07-09 10:10:00|16283.3|16279.3|16287.9|16283.9|16291.1|16287.1|16281.7|16277.7|425
1625825700000|2021-07-09 10:15:00|16284.8|16280.8|16291.1|16287.1|16291.1|16287.1|16284.8|16280.8|235
1625826000000|2021-07-09 10:20:00|16292.6|16288.6|16294.2|16290.2|16297.3|16293.3|16291.1|16287.1|232
1625826300000|2021-07-09 10:25:00|16291.1|16287.1|16294.2|16290.2|16294.2|16290.2|16291.1|16287.1|50
1625826600000|2021-07-09 10:30:00|16291.1|16287.1|16294.2|16290.2|16297.3|16293.3|16291.1|16287.1|146
1625826900000|2021-07-09 10:35:00|16291.1|16287.1|16291.1|16287.1|16294.2|16290.2|16287.9|16283.9|221
1625827200000|2021-07-09 10:40:00|16289.5|16285.5|16294.2|16290.2|16294.2|16290.2|16287.9|16283.9|190
1625827500000|2021-07-09 10:45:00|16292.6|16288.6|16294.2|16290.2|16294.2|16290.2|16291.1|16287.1|161
1625827800000|2021-07-09 10:50:00|16291.1|16287.1|16281.7|16277.7|16291.1|16287.1|16281.7|16277.7|753
1625828100000|2021-07-09 10:55:00|16283.3|16279.3|16275.4|16271.4|16284.8|16280.8|16273.9|16269.9|1442
1625828400000|2021-07-09 11:00:00|16278.6|16274.6|16278.6|16274.6|16281.7|16277.7|16278.6|16274.6|367
1625828700000|2021-07-09 11:05:00|16281.7|16277.7|16275.4|16271.4|16281.7|16277.7|16275.4|16271.4|249
1625829000000|2021-07-09 11:10:00|16278.6|16274.6|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|204
1625829300000|2021-07-09 11:15:00|16277|16273|16281.7|16277.7|16281.7|16277.7|16275.4|16271.4|337
1625829600000|2021-07-09 11:20:00|16278.6|16274.6|16284.8|16280.8|16284.8|16280.8|16278.6|16274.6|535
1625829900000|2021-07-09 11:25:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|140
1625830200000|2021-07-09 11:30:00|16284.8|16280.8|16281.7|16277.7|16287.9|16283.9|16281.7|16277.7|324
1625830500000|2021-07-09 11:35:00|16278.6|16274.6|16275.4|16271.4|16278.6|16274.6|16272.3|16268.3|967
1625830800000|2021-07-09 11:40:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|717
1625831100000|2021-07-09 11:45:00|16269.2|16265.2|16269.2|16265.2|16275.4|16271.4|16269.2|16265.2|629
1625831400000|2021-07-09 11:50:00|16272.3|16268.3|16275.4|16271.4|16278.6|16274.6|16272.3|16268.3|537
1625831700000|2021-07-09 11:55:00|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|599
1625832000000|2021-07-09 12:00:00|16281.7|16277.7|16284.8|16280.8|16287.9|16283.9|16278.6|16274.6|973
1625832300000|2021-07-09 12:05:00|16286.4|16282.4|16291.1|16287.1|16294.2|16290.2|16284.8|16280.8|785
1625832600000|2021-07-09 12:10:00|16287.9|16283.9|16291.1|16287.1|16294.2|16290.2|16287.9|16283.9|811
1625832900000|2021-07-09 12:15:00|16294.2|16290.2|16287.9|16283.9|16294.2|16290.2|16281.7|16277.7|1599
1625833200000|2021-07-09 12:20:00|16291.1|16287.1|16297.3|16293.3|16297.3|16293.3|16284.8|16280.8|1456
1625833500000|2021-07-09 12:25:00|16294.2|16290.2|16303.6|16299.6|16303.6|16299.6|16291.1|16287.1|1323
1625833800000|2021-07-09 12:30:00|16300.4|16296.4|16297.3|16293.3|16306.7|16302.7|16294.2|16290.2|1617
1625834100000|2021-07-09 12:35:00|16300.4|16296.4|16297.3|16293.3|16303.6|16299.6|16294.2|16290.2|898
1625834400000|2021-07-09 12:40:00|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|16294.2|16290.2|1662
1625834700000|2021-07-09 12:45:00|16297.3|16293.3|16294.2|16290.2|16300.4|16296.4|16291.1|16287.1|1287
1625835000000|2021-07-09 12:50:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|689
1625835300000|2021-07-09 12:55:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|905
1625835600000|2021-07-09 13:00:00|16287.9|16283.9|16281.7|16277.7|16291.1|16287.1|16281.7|16277.7|1263
1625835900000|2021-07-09 13:05:00|16284.8|16280.8|16291.1|16287.1|16291.1|16287.1|16281.7|16277.7|768
1625836200000|2021-07-09 13:10:00|16287.9|16283.9|16281.7|16277.7|16291.1|16287.1|16281.7|16277.7|899
1625836500000|2021-07-09 13:15:00|16278.6|16274.6|16278.6|16274.6|16284.8|16280.8|16275.4|16271.4|1589
1625836800000|2021-07-09 13:20:00|16275.4|16271.4|16281.7|16277.7|16281.7|16277.7|16272.3|16268.3|1363
1625837100000|2021-07-09 13:25:00|16278.6|16274.6|16278.6|16274.6|16281.7|16277.7|16275.4|16271.4|609
1625837400000|2021-07-09 13:30:00|16281.7|16277.7|16275.4|16271.4|16284.8|16280.8|16275.4|16271.4|1482
1625837700000|2021-07-09 13:35:00|16278.6|16274.6|16275.4|16271.4|16281.7|16277.7|16272.3|16268.3|1214
1625838000000|2021-07-09 13:40:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|1012
1625838300000|2021-07-09 13:45:00|16272.3|16268.3|16281.7|16277.7|16281.7|16277.7|16269.2|16265.2|1079
1625838600000|2021-07-09 13:50:00|16278.6|16274.6|16269.2|16265.2|16284.8|16280.8|16269.2|16265.2|1446
1625838900000|2021-07-09 13:55:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|1465
1625839200000|2021-07-09 14:00:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|785
1625839500000|2021-07-09 14:05:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|808
1625839800000|2021-07-09 14:10:00|16275.4|16271.4|16275.4|16271.4|16278.6|16274.6|16269.2|16265.2|935
1625840100000|2021-07-09 14:15:00|16278.6|16274.6|16272.3|16268.3|16278.6|16274.6|16269.2|16265.2|1284
1625840400000|2021-07-09 14:20:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|716
1625840700000|2021-07-09 14:25:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|611
1625841000000|2021-07-09 14:30:00|16269.2|16265.2|16278.6|16274.6|16281.7|16277.7|16269.2|16265.2|2904
1625841300000|2021-07-09 14:35:00|16275.4|16271.4|16278.6|16274.6|16278.6|16274.6|16272.3|16268.3|1678
1625841600000|2021-07-09 14:40:00|16281.7|16277.7|16269.2|16265.2|16281.7|16277.7|16269.2|16265.2|915
1625841900000|2021-07-09 14:45:00|16272.3|16268.3|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|931
1625842200000|2021-07-09 14:50:00|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|186
1625842500000|2021-07-09 14:55:00|16281.7|16277.7|16275.4|16271.4|16281.7|16277.7|16275.4|16271.4|688
1625842800000|2021-07-09 15:00:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|1236
1625843100000|2021-07-09 15:05:00|16269.2|16265.2|16272.3|16268.3|16275.4|16271.4|16266.1|16262.1|1194
1625843400000|2021-07-09 15:10:00|16275.4|16271.4|16266.1|16262.1|16275.4|16271.4|16266.1|16262.1|1310
1625843700000|2021-07-09 15:15:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|3417
1625844000000|2021-07-09 15:20:00|16262.9|16258.9|16269.2|16265.2|16269.2|16265.2|16262.9|16258.9|919
1625844300000|2021-07-09 15:25:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16262.9|16258.9|733
1625844600000|2021-07-09 15:30:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|675
1625844900000|2021-07-09 15:35:00|16275.4|16271.4|16281.7|16277.7|16281.7|16277.7|16272.3|16268.3|1688
1625845200000|2021-07-09 15:40:00|16278.6|16274.6|16275.4|16271.4|16278.6|16274.6|16272.3|16268.3|608
1625845500000|2021-07-09 15:45:00|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|614
1625845800000|2021-07-09 15:50:00|16281.7|16277.7|16275.4|16271.4|16281.7|16277.7|16275.4|16271.4|710
1625846100000|2021-07-09 15:55:00|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|778
1625846400000|2021-07-09 16:00:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|240
1625846700000|2021-07-09 16:05:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|181
1625847000000|2021-07-09 16:10:00|16275.4|16271.4|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|472
1625847300000|2021-07-09 16:15:00|16275.4|16271.4|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|689
1625847600000|2021-07-09 16:20:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|291
1625847900000|2021-07-09 16:25:00|16269.2|16265.2|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|518
1625848200000|2021-07-09 16:30:00|16270.8|16266.8|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|275
1625848500000|2021-07-09 16:35:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|418
1625848800000|2021-07-09 16:40:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|246
1625849100000|2021-07-09 16:45:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|423
1625849400000|2021-07-09 16:50:00|16269.2|16265.2|16262.9|16258.9|16269.2|16265.2|16262.9|16258.9|486
1625849700000|2021-07-09 16:55:00|16259.8|16255.8|16256.7|16252.7|16262.9|16258.9|16256.7|16252.7|473
1625850000000|2021-07-09 17:00:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|196
1625850300000|2021-07-09 17:05:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|773
1625850600000|2021-07-09 17:10:00|||||||||495
1625850900000|2021-07-09 17:15:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|774
1625851200000|2021-07-09 17:20:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|471
1625851500000|2021-07-09 17:25:00|16253.6|16249.6|16259.8|16255.8|16259.8|16255.8|16253.6|16249.6|350
1625851800000|2021-07-09 17:30:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|401
1625852100000|2021-07-09 17:35:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|643
1625852400000|2021-07-09 17:40:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|877
1625852700000|2021-07-09 17:45:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|125
1625853000000|2021-07-09 17:50:00|16259.8|16255.8|16266.1|16262.1|16266.1|16262.1|16259.8|16255.8|541
1625853300000|2021-07-09 17:55:00|16262.9|16258.9|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|785
1625853600000|2021-07-09 18:00:00|16267.6|16263.6|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|338
1625853900000|2021-07-09 18:05:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|846
1625854200000|2021-07-09 18:10:00|16267.6|16263.6|16262.9|16258.9|16269.2|16265.2|16262.9|16258.9|771
1625854500000|2021-07-09 18:15:00|16266.1|16262.1|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|282
1625854800000|2021-07-09 18:20:00|16261.4|16257.4|16259.8|16255.8|16261.4|16257.4|16259.8|16255.8|314
1625855100000|2021-07-09 18:25:00|16262.9|16258.9|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|388
1625855400000|2021-07-09 18:30:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|318
1625855700000|2021-07-09 18:35:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|201
1625856000000|2021-07-09 18:40:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|857
1625856300000|2021-07-09 18:45:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|156
1625856600000|2021-07-09 18:50:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|592
1625856900000|2021-07-09 18:55:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|1353
1625857200000|2021-07-09 19:00:00|16266.1|16262.1|16256.7|16252.7|16266.1|16262.1|16253.6|16249.6|1641
1625857500000|2021-07-09 19:05:00|||||||||631
1625857800000|2021-07-09 19:10:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|115
1625858100000|2021-07-09 19:15:00|16259.8|16255.8|16253.6|16249.6|16259.8|16255.8|16253.6|16249.6|253
1625858400000|2021-07-09 19:20:00|||||||||168
1625858700000|2021-07-09 19:25:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|215
1625859000000|2021-07-09 19:30:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|264
1625859300000|2021-07-09 19:35:00|||||||||744
1625859600000|2021-07-09 19:40:00|||||||||545
1625859900000|2021-07-09 19:45:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|1587
1625860200000|2021-07-09 19:50:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|623
1625860500000|2021-07-09 19:55:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|1286
1625860800000|2021-07-09 20:00:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|634
1625861100000|2021-07-09 20:05:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|662
1625861400000|2021-07-09 20:10:00|16250.4|16246.4|16247.3|16243.3|16253.6|16249.6|16247.3|16243.3|407
1625861700000|2021-07-09 20:15:00|16248.9|16244.9|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|507
1625862000000|2021-07-09 20:20:00|||||||||290
1625862300000|2021-07-09 20:25:00|16247.3|16243.3|16244.2|16240.2|16250.4|16246.4|16244.2|16240.2|1020
1625862600000|2021-07-09 20:30:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|452
1625862900000|2021-07-09 20:35:00|16248.9|16244.9|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|169
1625863200000|2021-07-09 20:40:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|438
1625863500000|2021-07-09 20:45:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|305
1625863800000|2021-07-09 20:50:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|236
1625864100000|2021-07-09 20:55:00|16247.3|16243.3|16248.9|16244.9|16250.4|16246.4|16247.3|16243.3|652
1626040800000|2021-07-11 22:00:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|276
1626041100000|2021-07-11 22:05:00|16242.6|16238.6|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|236
1626041400000|2021-07-11 22:10:00|||||||||30
1626041700000|2021-07-11 22:15:00|||||||||33
1626042000000|2021-07-11 22:20:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|104
1626042300000|2021-07-11 22:25:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|369
1626042600000|2021-07-11 22:30:00|16241.1|16237.1|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|117
1626042900000|2021-07-11 22:35:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|293
1626043200000|2021-07-11 22:40:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|325
1626043500000|2021-07-11 22:45:00|16250.4|16246.4|16252|16248|16253.6|16249.6|16250.4|16246.4|281
1626043800000|2021-07-11 22:50:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|23
1626044100000|2021-07-11 22:55:00|16255.1|16251.1|16253.6|16249.6|16255.1|16251.1|16253.6|16249.6|170
1626044400000|2021-07-11 23:00:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|42
1626044700000|2021-07-11 23:05:00|||||||||16
1626045000000|2021-07-11 23:10:00|||||||||19
1626045300000|2021-07-11 23:15:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|183
1626045600000|2021-07-11 23:20:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|198
1626045900000|2021-07-11 23:25:00|||||||||39
1626046200000|2021-07-11 23:30:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|39
1626046500000|2021-07-11 23:35:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|130
1626046800000|2021-07-11 23:40:00|||||||||16
1626047100000|2021-07-11 23:45:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|78
1626047400000|2021-07-11 23:50:00|||||||||19
1626047700000|2021-07-11 23:55:00|||||||||49
1626048000000|2021-07-12 00:00:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16244.2|16240.2|339
1626048300000|2021-07-12 00:05:00|16247.3|16243.3|16256.7|16252.7|16256.7|16252.7|16247.3|16243.3|494
1626048600000|2021-07-12 00:10:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|115
1626048900000|2021-07-12 00:15:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|224
1626049200000|2021-07-12 00:20:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|60
1626049500000|2021-07-12 00:25:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|188
1626049800000|2021-07-12 00:30:00|16266.1|16262.1|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|52
1626050100000|2021-07-12 00:35:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|82
1626050400000|2021-07-12 00:40:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|103
1626050700000|2021-07-12 00:45:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|113
1626051000000|2021-07-12 00:50:00|16256.7|16252.7|16262.9|16258.9|16262.9|16258.9|16256.7|16252.7|60
1626051300000|2021-07-12 00:55:00|16266.1|16262.1|16259.8|16255.8|16266.1|16262.1|16259.8|16255.8|136
1626051600000|2021-07-12 01:00:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|123
1626051900000|2021-07-12 01:05:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|136
1626052200000|2021-07-12 01:10:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|81
1626052500000|2021-07-12 01:15:00|16259.8|16255.8|16253.6|16249.6|16259.8|16255.8|16253.6|16249.6|114
1626052800000|2021-07-12 01:20:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|57
1626053100000|2021-07-12 01:25:00|16259.8|16255.8|16259.8|16255.8|16266.1|16262.1|16259.8|16255.8|331
1626053400000|2021-07-12 01:30:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|171
1626053700000|2021-07-12 01:35:00|||||||||22
1626054000000|2021-07-12 01:40:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|32
1626054300000|2021-07-12 01:45:00|16256.7|16252.7|16250.4|16246.4|16256.7|16252.7|16250.4|16246.4|221
1626054600000|2021-07-12 01:50:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|300
1626054900000|2021-07-12 01:55:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|112
1626055200000|2021-07-12 02:00:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|183
1626055500000|2021-07-12 02:05:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|139
1626055800000|2021-07-12 02:10:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|56
1626056100000|2021-07-12 02:15:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|73
1626056400000|2021-07-12 02:20:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|71
1626056700000|2021-07-12 02:25:00|||||||||20
1626057000000|2021-07-12 02:30:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|70
1626057300000|2021-07-12 02:35:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|94
1626057600000|2021-07-12 02:40:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|56
1626057900000|2021-07-12 02:45:00|||||||||28
1626058200000|2021-07-12 02:50:00|16250.4|16246.4|16256.7|16252.7|16256.7|16252.7|16250.4|16246.4|326
1626058500000|2021-07-12 02:55:00|16253.6|16249.6|16247.3|16243.3|16253.6|16249.6|16247.3|16243.3|424
1626058800000|2021-07-12 03:00:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|101
1626059100000|2021-07-12 03:05:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|11
1626059400000|2021-07-12 03:10:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|32
1626059700000|2021-07-12 03:15:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|89
1626060000000|2021-07-12 03:20:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|88
1626060300000|2021-07-12 03:25:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|80
1626060600000|2021-07-12 03:30:00|||||||||120
1626060900000|2021-07-12 03:35:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|250
1626061200000|2021-07-12 03:40:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|447
1626061500000|2021-07-12 03:45:00|||||||||6
1626061800000|2021-07-12 03:50:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|56
1626062100000|2021-07-12 03:55:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|77
1626062400000|2021-07-12 04:00:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|27
1626062700000|2021-07-12 04:05:00|||||||||34
1626063000000|2021-07-12 04:10:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|54
1626063300000|2021-07-12 04:15:00|||||||||15
1626063600000|2021-07-12 04:20:00|||||||||31
1626063900000|2021-07-12 04:25:00|||||||||10
1626064200000|2021-07-12 04:30:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|31
1626064500000|2021-07-12 04:35:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|72
1626064800000|2021-07-12 04:40:00|||||||||6
1626065100000|2021-07-12 04:45:00|||||||||17
1626065400000|2021-07-12 04:50:00|||||||||13
1626065700000|2021-07-12 04:55:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|78
1626066000000|2021-07-12 05:00:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|86
1626066300000|2021-07-12 05:05:00|||||||||23
1626066600000|2021-07-12 05:10:00|||||||||75
1626066900000|2021-07-12 05:15:00|||||||||21
1626067200000|2021-07-12 05:20:00|||||||||87
1626067500000|2021-07-12 05:25:00|||||||||34
1626067800000|2021-07-12 05:30:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|75
1626068100000|2021-07-12 05:35:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|77
1626068400000|2021-07-12 05:40:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|34
1626068700000|2021-07-12 05:45:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|29
1626069000000|2021-07-12 05:50:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|50
1626069300000|2021-07-12 05:55:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|49
1626069600000|2021-07-12 06:00:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|280
1626069900000|2021-07-12 06:05:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|90
1626070200000|2021-07-12 06:10:00|16252|16248|16259.8|16255.8|16259.8|16255.8|16250.4|16246.4|120
1626070500000|2021-07-12 06:15:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|43
1626070800000|2021-07-12 06:20:00|16258.3|16254.3|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|81
1626071100000|2021-07-12 06:25:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|116
1626071400000|2021-07-12 06:30:00|16261.4|16257.4|16259.8|16255.8|16261.4|16257.4|16256.7|16252.7|106
1626071700000|2021-07-12 06:35:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|83
1626072000000|2021-07-12 06:40:00|16253.6|16249.6|16259.8|16255.8|16259.8|16255.8|16253.6|16249.6|38
1626072300000|2021-07-12 06:45:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|82
1626072600000|2021-07-12 06:50:00|16256.7|16252.7|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|125
1626072900000|2021-07-12 06:55:00|16262.9|16258.9|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|95
1626073200000|2021-07-12 07:00:00|16266.1|16262.1|16259.8|16255.8|16269.2|16265.2|16256.7|16252.7|499
1626073500000|2021-07-12 07:05:00|16261.4|16257.4|16266.1|16262.1|16266.1|16262.1|16259.8|16255.8|303
1626073800000|2021-07-12 07:10:00|16262.9|16258.9|16272.3|16268.3|16272.3|16268.3|16262.9|16258.9|316
1626074100000|2021-07-12 07:15:00|16275.4|16271.4|16278.6|16274.6|16278.6|16274.6|16272.3|16268.3|257
1626074400000|2021-07-12 07:20:00|||||||||116
1626074700000|2021-07-12 07:25:00|16275.4|16271.4|16281.7|16277.7|16281.7|16277.7|16275.4|16271.4|179
1626075000000|2021-07-12 07:30:00|16278.6|16274.6|16284.8|16280.8|16284.8|16280.8|16278.6|16274.6|598
1626075300000|2021-07-12 07:35:00|16286.4|16282.4|16295.8|16291.8|16295.8|16291.8|16284.8|16280.8|455
1626075600000|2021-07-12 07:40:00|16297.3|16293.3|16297.3|16293.3|16300.4|16296.4|16291.1|16287.1|502
1626075900000|2021-07-12 07:45:00|16300.4|16296.4|16300.4|16296.4|16303.6|16299.6|16297.3|16293.3|504
1626076200000|2021-07-12 07:50:00|16303.6|16299.6|16297.3|16293.3|16303.6|16299.6|16294.2|16290.2|780
1626076500000|2021-07-12 07:55:00|16295.8|16291.8|16300.4|16296.4|16300.4|16296.4|16291.1|16287.1|531
1626076800000|2021-07-12 08:00:00|16297.3|16293.3|16303.6|16299.6|16303.6|16299.6|16297.3|16293.3|309
1626077100000|2021-07-12 08:05:00|16300.4|16296.4|16291.1|16287.1|16300.4|16296.4|16291.1|16287.1|242
1626077400000|2021-07-12 08:10:00|16294.2|16290.2|16294.2|16290.2|16297.3|16293.3|16291.1|16287.1|249
1626077700000|2021-07-12 08:15:00|16297.3|16293.3|16297.3|16293.3|16300.4|16296.4|16294.2|16290.2|386
1626078000000|2021-07-12 08:20:00|16294.2|16290.2|16291.1|16287.1|16297.3|16293.3|16291.1|16287.1|217
1626078300000|2021-07-12 08:25:00|16292.6|16288.6|16294.2|16290.2|16294.2|16290.2|16291.1|16287.1|255
1626078600000|2021-07-12 08:30:00|16297.3|16293.3|16294.2|16290.2|16297.3|16293.3|16294.2|16290.2|141
1626078900000|2021-07-12 08:35:00|16291.1|16287.1|16287.9|16283.9|16292.6|16288.6|16287.9|16283.9|164
1626079200000|2021-07-12 08:40:00|16286.4|16282.4|16291.1|16287.1|16291.1|16287.1|16284.8|16280.8|277
1626079500000|2021-07-12 08:45:00|16294.2|16290.2|16294.2|16290.2|16294.2|16290.2|16291.1|16287.1|324
1626079800000|2021-07-12 08:50:00|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|190
1626080100000|2021-07-12 08:55:00|16300.4|16296.4|16303.6|16299.6|16303.6|16299.6|16297.3|16293.3|94
1626080400000|2021-07-12 09:00:00|16306.7|16302.7|16303.6|16299.6|16306.7|16302.7|16303.6|16299.6|425
1626080700000|2021-07-12 09:05:00|16302|16298|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|202
1626081000000|2021-07-12 09:10:00|16305.1|16301.1|16309.8|16305.8|16309.8|16305.8|16303.6|16299.6|269
1626081300000|2021-07-12 09:15:00|16306.7|16302.7|16309.8|16305.8|16309.8|16305.8|16306.7|16302.7|386
1626081600000|2021-07-12 09:20:00|16312.9|16308.9|16319.2|16315.2|16322.3|16318.3|16312.9|16308.9|1503
1626081900000|2021-07-12 09:25:00|16317.6|16313.6|16312.9|16308.9|16319.2|16315.2|16312.9|16308.9|592
1626082200000|2021-07-12 09:30:00|16309.8|16305.8|16306.7|16302.7|16309.8|16305.8|16306.7|16302.7|347
1626082500000|2021-07-12 09:35:00|16303.6|16299.6|16306.7|16302.7|16306.7|16302.7|16303.6|16299.6|170
1626082800000|2021-07-12 09:40:00|16303.6|16299.6|16306.7|16302.7|16309.8|16305.8|16303.6|16299.6|605
1626083100000|2021-07-12 09:45:00|16308.3|16304.3|16309.8|16305.8|16309.8|16305.8|16303.6|16299.6|154
1626083400000|2021-07-12 09:50:00|16306.7|16302.7|16309.8|16305.8|16309.8|16305.8|16306.7|16302.7|103
1626083700000|2021-07-12 09:55:00|16312.9|16308.9|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|416
1626084000000|2021-07-12 10:00:00|16309.8|16305.8|16306.7|16302.7|16309.8|16305.8|16306.7|16302.7|179
1626084300000|2021-07-12 10:05:00|16303.6|16299.6|16303.6|16299.6|16306.7|16302.7|16303.6|16299.6|329
1626084600000|2021-07-12 10:10:00|16306.7|16302.7|16303.6|16299.6|16309.8|16305.8|16303.6|16299.6|540
1626084900000|2021-07-12 10:15:00|16300.4|16296.4|16297.3|16293.3|16300.4|16296.4|16297.3|16293.3|235
1626085200000|2021-07-12 10:20:00|16300.4|16296.4|16303.6|16299.6|16306.7|16302.7|16297.3|16293.3|372
1626085500000|2021-07-12 10:25:00|16306.7|16302.7|16306.7|16302.7|16306.7|16302.7|16303.6|16299.6|104
1626085800000|2021-07-12 10:30:00|16309.8|16305.8|16300.4|16296.4|16309.8|16305.8|16300.4|16296.4|773
1626086100000|2021-07-12 10:35:00|16303.6|16299.6|16303.6|16299.6|16306.7|16302.7|16300.4|16296.4|177
1626086400000|2021-07-12 10:40:00|16300.4|16296.4|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|170
1626086700000|2021-07-12 10:45:00|16300.4|16296.4|16297.3|16293.3|16303.6|16299.6|16297.3|16293.3|153
1626087000000|2021-07-12 10:50:00|16294.2|16290.2|16291.1|16287.1|16297.3|16293.3|16291.1|16287.1|186
1626087300000|2021-07-12 10:55:00|16294.2|16290.2|16287.9|16283.9|16294.2|16290.2|16287.9|16283.9|524
1626087600000|2021-07-12 11:00:00|16284.8|16280.8|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|660
1626087900000|2021-07-12 11:05:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|190
1626088200000|2021-07-12 11:10:00|16291.1|16287.1|16291.1|16287.1|16294.2|16290.2|16291.1|16287.1|259
1626088500000|2021-07-12 11:15:00|16287.9|16283.9|16287.9|16283.9|16291.1|16287.1|16284.8|16280.8|375
1626088800000|2021-07-12 11:20:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|97
1626089100000|2021-07-12 11:25:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|64
1626089400000|2021-07-12 11:30:00|16286.4|16282.4|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|463
1626089700000|2021-07-12 11:35:00|16284.8|16280.8|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|179
1626090000000|2021-07-12 11:40:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|260
1626090300000|2021-07-12 11:45:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|110
1626090600000|2021-07-12 11:50:00|16291.1|16287.1|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|99
1626090900000|2021-07-12 11:55:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|155
1626091200000|2021-07-12 12:00:00|16287.9|16283.9|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|514
1626091500000|2021-07-12 12:05:00|16291.1|16287.1|16287.9|16283.9|16291.1|16287.1|16284.8|16280.8|362
1626091800000|2021-07-12 12:10:00|16284.8|16280.8|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|452
1626092100000|2021-07-12 12:15:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16284.8|16280.8|570
1626092400000|2021-07-12 12:20:00|16287.9|16283.9|16291.1|16287.1|16297.3|16293.3|16287.9|16283.9|1021
1626092700000|2021-07-12 12:25:00|16294.2|16290.2|16284.8|16280.8|16294.2|16290.2|16284.8|16280.8|413
1626093000000|2021-07-12 12:30:00|16287.9|16283.9|16294.2|16290.2|16294.2|16290.2|16287.9|16283.9|474
1626093300000|2021-07-12 12:35:00|16291.1|16287.1|16284.8|16280.8|16291.1|16287.1|16284.8|16280.8|511
1626093600000|2021-07-12 12:40:00|16281.7|16277.7|16284.8|16280.8|16287.9|16283.9|16281.7|16277.7|1115
1626093900000|2021-07-12 12:45:00|16281.7|16277.7|16278.6|16274.6|16281.7|16277.7|16275.4|16271.4|1210
1626094200000|2021-07-12 12:50:00|16281.7|16277.7|16284.8|16280.8|16287.9|16283.9|16281.7|16277.7|817
1626094500000|2021-07-12 12:55:00|16281.7|16277.7|16287.9|16283.9|16294.2|16290.2|16281.7|16277.7|2416
1626094800000|2021-07-12 13:00:00|16284.8|16280.8|16294.2|16290.2|16294.2|16290.2|16284.8|16280.8|521
1626095100000|2021-07-12 13:05:00|16291.1|16287.1|16291.1|16287.1|16294.2|16290.2|16287.9|16283.9|726
1626095400000|2021-07-12 13:10:00|16287.9|16283.9|16284.8|16280.8|16294.2|16290.2|16284.8|16280.8|1016
1626095700000|2021-07-12 13:15:00|16287.9|16283.9|16278.6|16274.6|16287.9|16283.9|16278.6|16274.6|786
1626096000000|2021-07-12 13:20:00|16281.7|16277.7|16284.8|16280.8|16286.4|16282.4|16281.7|16277.7|791
1626096300000|2021-07-12 13:25:00|16287.9|16283.9|16284.8|16280.8|16291.1|16287.1|16281.7|16277.7|2340
1626096600000|2021-07-12 13:30:00|16287.9|16283.9|16294.2|16290.2|16297.3|16293.3|16284.8|16280.8|758
1626096900000|2021-07-12 13:35:00|16291.1|16287.1|16281.7|16277.7|16294.2|16290.2|16275.4|16271.4|1033
1626097200000|2021-07-12 13:40:00|16278.6|16274.6|16275.4|16271.4|16284.8|16280.8|16272.3|16268.3|1408
1626097500000|2021-07-12 13:45:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|3193
1626097800000|2021-07-12 13:50:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|1108
1626098100000|2021-07-12 13:55:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|1201
1626098400000|2021-07-12 14:00:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|1834
1626098700000|2021-07-12 14:05:00|16269.2|16265.2|16262.9|16258.9|16269.2|16265.2|16262.9|16258.9|1017
1626099000000|2021-07-12 14:10:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|809
1626099300000|2021-07-12 14:15:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|1844
1626099600000|2021-07-12 14:20:00|16256.7|16252.7|16256.7|16252.7|16262.9|16258.9|16256.7|16252.7|911
1626099900000|2021-07-12 14:25:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|1383
1626100200000|2021-07-12 14:30:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|714
1626100500000|2021-07-12 14:35:00|16259.8|16255.8|16256.7|16252.7|16262.9|16258.9|16256.7|16252.7|853
1626100800000|2021-07-12 14:40:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|252
1626101100000|2021-07-12 14:45:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|976
1626101400000|2021-07-12 14:50:00|16259.8|16255.8|16256.7|16252.7|16262.9|16258.9|16256.7|16252.7|486
1626101700000|2021-07-12 14:55:00|16258.3|16254.3|16256.7|16252.7|16262.9|16258.9|16256.7|16252.7|1561
1626102000000|2021-07-12 15:00:00|16253.6|16249.6|16253.6|16249.6|16259.8|16255.8|16253.6|16249.6|861
1626102300000|2021-07-12 15:05:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|453
1626102600000|2021-07-12 15:10:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|1364
1626102900000|2021-07-12 15:15:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|1012
1626103200000|2021-07-12 15:20:00|16250.4|16246.4|16247.3|16243.3|16253.6|16249.6|16247.3|16243.3|2004
1626103500000|2021-07-12 15:25:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|997
1626103800000|2021-07-12 15:30:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16247.3|16243.3|782
1626104100000|2021-07-12 15:35:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|1695
1626104400000|2021-07-12 15:40:00|16247.3|16243.3|16237.9|16233.9|16247.3|16243.3|16234.8|16230.8|923
1626104700000|2021-07-12 15:45:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|641
1626105000000|2021-07-12 15:50:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|599
1626105300000|2021-07-12 15:55:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|335
1626105600000|2021-07-12 16:00:00|16237.9|16233.9|16241.1|16237.1|16241.1|16237.1|16237.9|16233.9|627
1626105900000|2021-07-12 16:05:00|16244.2|16240.2|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|1110
1626106200000|2021-07-12 16:10:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|420
1626106500000|2021-07-12 16:15:00|16241.1|16237.1|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|591
1626106800000|2021-07-12 16:20:00|16241.1|16237.1|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|297
1626107100000|2021-07-12 16:25:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|622
1626107400000|2021-07-12 16:30:00|16237.9|16233.9|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|524
1626107700000|2021-07-12 16:35:00|16237.9|16233.9|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|378
1626108000000|2021-07-12 16:40:00|16237.9|16233.9|16231.7|16227.7|16237.9|16233.9|16231.7|16227.7|683
1626108300000|2021-07-12 16:45:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|668
1626108600000|2021-07-12 16:50:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|647
1626108900000|2021-07-12 16:55:00|16237.9|16233.9|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|1248
1626109200000|2021-07-12 17:00:00|16231.7|16227.7|16244.2|16240.2|16247.3|16243.3|16231.7|16227.7|1953
1626109500000|2021-07-12 17:05:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|1098
1626109800000|2021-07-12 17:10:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|879
1626110100000|2021-07-12 17:15:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16241.1|16237.1|246
1626110400000|2021-07-12 17:20:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|519
1626110700000|2021-07-12 17:25:00|16248.9|16244.9|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|489
1626111000000|2021-07-12 17:30:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|394
1626111300000|2021-07-12 17:35:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|249
1626111600000|2021-07-12 17:40:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|226
1626111900000|2021-07-12 17:45:00|||||||||181
1626112200000|2021-07-12 17:50:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|444
1626112500000|2021-07-12 17:55:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|253
1626112800000|2021-07-12 18:00:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|145
1626113100000|2021-07-12 18:05:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|367
1626113400000|2021-07-12 18:10:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|246
1626113700000|2021-07-12 18:15:00|16253.6|16249.6|16253.6|16249.6|16255.1|16251.1|16253.6|16249.6|173
1626114000000|2021-07-12 18:20:00|||||||||53
1626114300000|2021-07-12 18:25:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|387
1626114600000|2021-07-12 18:30:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|299
1626114900000|2021-07-12 18:35:00|16250.4|16246.4|16256.7|16252.7|16256.7|16252.7|16250.4|16246.4|413
1626115200000|2021-07-12 18:40:00|16253.6|16249.6|16250.4|16246.4|16256.7|16252.7|16250.4|16246.4|469
1626115500000|2021-07-12 18:45:00|||||||||482
1626115800000|2021-07-12 18:50:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|355
1626116100000|2021-07-12 18:55:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16244.2|16240.2|1093
1626116400000|2021-07-12 19:00:00|16247.3|16243.3|16237.9|16233.9|16247.3|16243.3|16237.9|16233.9|1027
1626116700000|2021-07-12 19:05:00|16239.5|16235.5|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|1322
1626117000000|2021-07-12 19:10:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|304
1626117300000|2021-07-12 19:15:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|1001
1626117600000|2021-07-12 19:20:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|628
1626117900000|2021-07-12 19:25:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|611
1626118200000|2021-07-12 19:30:00|||||||||159
1626118500000|2021-07-12 19:35:00|||||||||268
1626118800000|2021-07-12 19:40:00|16237.9|16233.9|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|471
1626119100000|2021-07-12 19:45:00|16236.4|16232.4|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|495
1626119400000|2021-07-12 19:50:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|407
1626119700000|2021-07-12 19:55:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16239.5|16235.5|1029
1626120000000|2021-07-12 20:00:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|946
1626120300000|2021-07-12 20:05:00|16241.1|16237.1|16237.9|16233.9|16244.2|16240.2|16237.9|16233.9|590
1626120600000|2021-07-12 20:10:00|16234.8|16230.8|16231.7|16227.7|16237.9|16233.9|16231.7|16227.7|977
1626120900000|2021-07-12 20:15:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|719
1626121200000|2021-07-12 20:20:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|222
1626121500000|2021-07-12 20:25:00|16241.1|16237.1|16247.3|16243.3|16247.3|16243.3|16241.1|16237.1|440
1626121800000|2021-07-12 20:30:00|16244.2|16240.2|16234.8|16230.8|16244.2|16240.2|16234.8|16230.8|470
1626122100000|2021-07-12 20:35:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|274
1626122400000|2021-07-12 20:40:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|302
1626122700000|2021-07-12 20:45:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|163
1626123000000|2021-07-12 20:50:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|295
1626123300000|2021-07-12 20:55:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|361
1626127200000|2021-07-12 22:00:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|90
1626127500000|2021-07-12 22:05:00|||||||||22
1626127800000|2021-07-12 22:10:00|||||||||1
1626128100000|2021-07-12 22:15:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|28
1626128400000|2021-07-12 22:20:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|32
1626128700000|2021-07-12 22:25:00|||||||||50
1626129000000|2021-07-12 22:30:00|||||||||1
1626129300000|2021-07-12 22:35:00|||||||||8
1626129600000|2021-07-12 22:40:00|||||||||1
1626129900000|2021-07-12 22:45:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|80
1626130200000|2021-07-12 22:50:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|89
1626130500000|2021-07-12 22:55:00|||||||||62
1626130800000|2021-07-12 23:00:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|17
1626131400000|2021-07-12 23:10:00|||||||||4
1626131700000|2021-07-12 23:15:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|32
1626132000000|2021-07-12 23:20:00|||||||||108
1626132300000|2021-07-12 23:25:00|||||||||5
1626132600000|2021-07-12 23:30:00|16239.5|16235.5|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|125
1626132900000|2021-07-12 23:35:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16237.9|16233.9|63
1626133200000|2021-07-12 23:40:00|16237.9|16233.9|16241.1|16237.1|16241.1|16237.1|16237.9|16233.9|29
1626133500000|2021-07-12 23:45:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|23
1626133800000|2021-07-12 23:50:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16237.9|16233.9|113
1626134100000|2021-07-12 23:55:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|17
1626134400000|2021-07-13 00:00:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|139
1626134700000|2021-07-13 00:05:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|71
1626135000000|2021-07-13 00:10:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|110
1626135300000|2021-07-13 00:15:00|||||||||271
1626135600000|2021-07-13 00:20:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|51
1626135900000|2021-07-13 00:25:00|||||||||5
1626136200000|2021-07-13 00:30:00|16242.6|16238.6|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|73
1626136500000|2021-07-13 00:35:00|||||||||22
1626136800000|2021-07-13 00:40:00|16244.2|16240.2|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|67
1626137100000|2021-07-13 00:45:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|107
1626137400000|2021-07-13 00:50:00|||||||||12
1626137700000|2021-07-13 00:55:00|||||||||19
1626138000000|2021-07-13 01:00:00|16241.1|16237.1|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|121
1626138300000|2021-07-13 01:05:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|96
1626138600000|2021-07-13 01:10:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|84
1626138900000|2021-07-13 01:15:00|||||||||14
1626139200000|2021-07-13 01:20:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|26
1626139500000|2021-07-13 01:25:00|||||||||3
1626139800000|2021-07-13 01:30:00|16241.1|16237.1|16234.8|16230.8|16241.1|16237.1|16234.8|16230.8|155
1626140100000|2021-07-13 01:35:00|||||||||235
1626140400000|2021-07-13 01:40:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|208
1626140700000|2021-07-13 01:45:00|||||||||27
1626141000000|2021-07-13 01:50:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|102
1626141300000|2021-07-13 01:55:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|168
1626141600000|2021-07-13 02:00:00|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|208
1626141900000|2021-07-13 02:05:00|||||||||71
1626142200000|2021-07-13 02:10:00|||||||||140
1626142500000|2021-07-13 02:15:00|||||||||66
1626142800000|2021-07-13 02:20:00|||||||||58
1626143100000|2021-07-13 02:25:00|||||||||254
1626143400000|2021-07-13 02:30:00|||||||||60
1626143700000|2021-07-13 02:35:00|||||||||70
1626144000000|2021-07-13 02:40:00|||||||||82
1626144300000|2021-07-13 02:45:00|||||||||47
1626144600000|2021-07-13 02:50:00|||||||||81
1626144900000|2021-07-13 02:55:00|||||||||111
1626145200000|2021-07-13 03:00:00|||||||||76
1626145500000|2021-07-13 03:05:00|16228.6|16224.6|16231.7|16227.7|16231.7|16227.7|16228.6|16224.6|84
1626145800000|2021-07-13 03:10:00|||||||||44
1626146100000|2021-07-13 03:15:00|16228.6|16224.6|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|65
1626146400000|2021-07-13 03:20:00|||||||||56
1626146700000|2021-07-13 03:25:00|||||||||100
1626147000000|2021-07-13 03:30:00|||||||||54
1626147300000|2021-07-13 03:35:00|||||||||69
1626147600000|2021-07-13 03:40:00|||||||||72
1626147900000|2021-07-13 03:45:00|||||||||49
1626148200000|2021-07-13 03:50:00|||||||||52
1626148500000|2021-07-13 03:55:00|||||||||48
1626148800000|2021-07-13 04:00:00|||||||||65
1626149100000|2021-07-13 04:05:00|||||||||55
1626149400000|2021-07-13 04:10:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|89
1626149700000|2021-07-13 04:15:00|||||||||59
1626150000000|2021-07-13 04:20:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|42
1626150300000|2021-07-13 04:25:00|||||||||51
1626150600000|2021-07-13 04:30:00|||||||||59
1626150900000|2021-07-13 04:35:00|||||||||53
1626151200000|2021-07-13 04:40:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|144
1626151500000|2021-07-13 04:45:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|174
1626151800000|2021-07-13 04:50:00|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|105
1626152100000|2021-07-13 04:55:00|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|103
1626152400000|2021-07-13 05:00:00|||||||||59
1626152700000|2021-07-13 05:05:00|||||||||95
1626153000000|2021-07-13 05:10:00|16227|16223|16228.6|16224.6|16228.6|16224.6|16227|16223|191
1626153300000|2021-07-13 05:15:00|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|196
1626153600000|2021-07-13 05:20:00|||||||||88
1626153900000|2021-07-13 05:25:00|||||||||116
1626154200000|2021-07-13 05:30:00|||||||||72
1626154500000|2021-07-13 05:35:00|||||||||41
1626154800000|2021-07-13 05:40:00|||||||||66
1626155100000|2021-07-13 05:45:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|270
1626155400000|2021-07-13 05:50:00|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|216
1626155700000|2021-07-13 05:55:00|16231.7|16227.7|16237.9|16233.9|16237.9|16233.9|16231.7|16227.7|250
1626156000000|2021-07-13 06:00:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|235
1626156300000|2021-07-13 06:05:00|16237.9|16233.9|16244.2|16240.2|16244.2|16240.2|16237.9|16233.9|288
1626156600000|2021-07-13 06:10:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|379
1626156900000|2021-07-13 06:15:00|16244.2|16240.2|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|306
1626157200000|2021-07-13 06:20:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|107
1626157500000|2021-07-13 06:25:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16244.2|16240.2|187
1626157800000|2021-07-13 06:30:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|560
1626158100000|2021-07-13 06:35:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|138
1626158400000|2021-07-13 06:40:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|42
1626158700000|2021-07-13 06:45:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|54
1626159000000|2021-07-13 06:50:00|16252|16248|16244.2|16240.2|16252|16248|16244.2|16240.2|233
1626159300000|2021-07-13 06:55:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|83
1626159600000|2021-07-13 07:00:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16247.3|16243.3|384
1626159900000|2021-07-13 07:05:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16250.4|16246.4|329
1626160200000|2021-07-13 07:10:00|16255.1|16251.1|16250.4|16246.4|16259.8|16255.8|16250.4|16246.4|509
1626160500000|2021-07-13 07:15:00|16248.9|16244.9|16244.2|16240.2|16248.9|16244.9|16241.1|16237.1|385
1626160800000|2021-07-13 07:20:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|459
1626161100000|2021-07-13 07:25:00|16241.1|16237.1|16231.7|16227.7|16244.2|16240.2|16231.7|16227.7|701
1626161400000|2021-07-13 07:30:00|16234.8|16230.8|16241.1|16237.1|16244.2|16240.2|16231.7|16227.7|842
1626161700000|2021-07-13 07:35:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|716
1626162000000|2021-07-13 07:40:00|16234.8|16230.8|16241.1|16237.1|16241.1|16237.1|16234.8|16230.8|534
1626162300000|2021-07-13 07:45:00|16237.9|16233.9|16244.2|16240.2|16244.2|16240.2|16237.9|16233.9|147
1626162600000|2021-07-13 07:50:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|423
1626162900000|2021-07-13 07:55:00|16241.1|16237.1|16234.8|16230.8|16244.2|16240.2|16234.8|16230.8|279
1626163200000|2021-07-13 08:00:00|16237.9|16233.9|16234.8|16230.8|16241.1|16237.1|16234.8|16230.8|275
1626163500000|2021-07-13 08:05:00|16231.7|16227.7|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|195
1626163800000|2021-07-13 08:10:00|16236.4|16232.4|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|74
1626164100000|2021-07-13 08:15:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|398
1626164400000|2021-07-13 08:20:00|16241.1|16237.1|16234.8|16230.8|16241.1|16237.1|16234.8|16230.8|193
1626164700000|2021-07-13 08:25:00|||||||||42
1626165000000|2021-07-13 08:30:00|16231.7|16227.7|16228.6|16224.6|16234.8|16230.8|16228.6|16224.6|380
1626165300000|2021-07-13 08:35:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16228.6|16224.6|345
1626165600000|2021-07-13 08:40:00|16231.7|16227.7|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|544
1626165900000|2021-07-13 08:45:00|||||||||144
1626166200000|2021-07-13 08:50:00|16234.8|16230.8|16236.4|16232.4|16237.9|16233.9|16234.8|16230.8|454
1626166500000|2021-07-13 08:55:00|16237.9|16233.9|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|218
1626166800000|2021-07-13 09:00:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|259
1626167100000|2021-07-13 09:05:00|||||||||167
1626167400000|2021-07-13 09:10:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|224
1626167700000|2021-07-13 09:15:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|160
1626168000000|2021-07-13 09:20:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|406
1626168300000|2021-07-13 09:25:00|16244.2|16240.2|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|306
1626168600000|2021-07-13 09:30:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|74
1626168900000|2021-07-13 09:35:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|178
1626169200000|2021-07-13 09:40:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|198
1626169500000|2021-07-13 09:45:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|291
1626169800000|2021-07-13 09:50:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|88
1626170100000|2021-07-13 09:55:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|129
1626170400000|2021-07-13 10:00:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|126
1626170700000|2021-07-13 10:05:00|||||||||28
1626171000000|2021-07-13 10:10:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|52
1626171300000|2021-07-13 10:15:00|16241.1|16237.1|16247.3|16243.3|16247.3|16243.3|16241.1|16237.1|288
1626171600000|2021-07-13 10:20:00|16244.2|16240.2|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|406
1626171900000|2021-07-13 10:25:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|128
1626172200000|2021-07-13 10:30:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|146
1626172500000|2021-07-13 10:35:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|391
1626172800000|2021-07-13 10:40:00|16258.3|16254.3|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|130
1626173100000|2021-07-13 10:45:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|320
1626173400000|2021-07-13 10:50:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|206
1626173700000|2021-07-13 10:55:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|177
1626174000000|2021-07-13 11:00:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|124
1626174300000|2021-07-13 11:05:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|194
1626174600000|2021-07-13 11:10:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|154
1626174900000|2021-07-13 11:15:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|378
1626175200000|2021-07-13 11:20:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|352
1626175500000|2021-07-13 11:25:00|16253.6|16249.6|16259.8|16255.8|16262.9|16258.9|16253.6|16249.6|501
1626175800000|2021-07-13 11:30:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|661
1626176100000|2021-07-13 11:35:00|16259.8|16255.8|16262.9|16258.9|16266.1|16262.1|16259.8|16255.8|402
1626176400000|2021-07-13 11:40:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|57
1626176700000|2021-07-13 11:45:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|396
1626177000000|2021-07-13 11:50:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|65
1626177300000|2021-07-13 11:55:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|515
1626177600000|2021-07-13 12:00:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|420
1626177900000|2021-07-13 12:05:00|16267.6|16263.6|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|498
1626178200000|2021-07-13 12:10:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|369
1626178500000|2021-07-13 12:15:00|16266.1|16262.1|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|694
1626178800000|2021-07-13 12:20:00|16272.3|16268.3|16284.8|16280.8|16287.9|16283.9|16269.2|16265.2|2753
1626179100000|2021-07-13 12:25:00|16283.3|16279.3|16278.6|16274.6|16283.3|16279.3|16275.4|16271.4|1357
1626179400000|2021-07-13 12:30:00|16266.1|16262.1|16234.8|16230.8|16266.1|16262.1|16228.6|16224.6|6829
1626179700000|2021-07-13 12:35:00|16231.7|16227.7|16270.8|16266.8|16272.3|16268.3|16231.7|16227.7|4513
1626180000000|2021-07-13 12:40:00|16269.2|16265.2|16253.6|16249.6|16287.9|16283.9|16247.3|16243.3|4901
1626180300000|2021-07-13 12:45:00|16255.1|16251.1|16244.2|16240.2|16272.3|16268.3|16241.1|16237.1|3165
1626180600000|2021-07-13 12:50:00|16241.1|16237.1|16225.4|16221.4|16241.1|16237.1|16219.2|16215.2|4367
1626180900000|2021-07-13 12:55:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16216.1|16212.1|2442
1626181200000|2021-07-13 13:00:00|16225.4|16221.4|16231.7|16227.7|16241.1|16237.1|16225.4|16221.4|2469
1626181500000|2021-07-13 13:05:00|16228.6|16224.6|16237.9|16233.9|16244.2|16240.2|16228.6|16224.6|1396
1626181800000|2021-07-13 13:10:00|16239.5|16235.5|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|1485
1626182100000|2021-07-13 13:15:00|16244.2|16240.2|16241.1|16237.1|16247.3|16243.3|16237.9|16233.9|1207
1626182400000|2021-07-13 13:20:00|16237.9|16233.9|16266.1|16262.1|16269.2|16265.2|16237.9|16233.9|3515
1626182700000|2021-07-13 13:25:00|16269.2|16265.2|16272.3|16268.3|16278.6|16274.6|16269.2|16265.2|3070
1626183000000|2021-07-13 13:30:00|16275.4|16271.4|16291.1|16287.1|16294.2|16290.2|16272.3|16268.3|4169
1626183300000|2021-07-13 13:35:00|16294.2|16290.2|16281.7|16277.7|16300.4|16296.4|16281.7|16277.7|2957
1626183600000|2021-07-13 13:40:00|16284.8|16280.8|16278.6|16274.6|16284.8|16280.8|16272.3|16268.3|2273
1626183900000|2021-07-13 13:45:00|16281.7|16277.7|16294.2|16290.2|16297.3|16293.3|16281.7|16277.7|2979
1626184200000|2021-07-13 13:50:00|16297.3|16293.3|16303.6|16299.6|16306.7|16302.7|16294.2|16290.2|4412
1626184500000|2021-07-13 13:55:00|16306.7|16302.7|16306.7|16302.7|16306.7|16302.7|16297.3|16293.3|1671
1626184800000|2021-07-13 14:00:00|16309.8|16305.8|16309.8|16305.8|16309.8|16305.8|16300.4|16296.4|3141
1626185100000|2021-07-13 14:05:00|16311.4|16307.4|16294.2|16290.2|16312.9|16308.9|16294.2|16290.2|3076
1626185400000|2021-07-13 14:10:00|16297.3|16293.3|16291.1|16287.1|16300.4|16296.4|16287.9|16283.9|1325
1626185700000|2021-07-13 14:15:00|16294.2|16290.2|16297.3|16293.3|16300.4|16296.4|16291.1|16287.1|1197
1626186000000|2021-07-13 14:20:00|16294.2|16290.2|16289.5|16285.5|16300.4|16296.4|16287.9|16283.9|1282
1626186300000|2021-07-13 14:25:00|16287.9|16283.9|16291.1|16287.1|16300.4|16296.4|16287.9|16283.9|1158
1626186600000|2021-07-13 14:30:00|16289.5|16285.5|16294.2|16290.2|16294.2|16290.2|16287.9|16283.9|1183
1626186900000|2021-07-13 14:35:00|16291.1|16287.1|16291.1|16287.1|16294.2|16290.2|16287.9|16283.9|1571
1626187200000|2021-07-13 14:40:00|16289.5|16285.5|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|624
1626187500000|2021-07-13 14:45:00|16291.1|16287.1|16281.7|16277.7|16294.2|16290.2|16278.6|16274.6|1995
1626187800000|2021-07-13 14:50:00|16280.1|16276.1|16275.4|16271.4|16284.8|16280.8|16272.3|16268.3|2328
1626188100000|2021-07-13 14:55:00|16272.3|16268.3|16278.6|16274.6|16278.6|16274.6|16272.3|16268.3|1610
1626188400000|2021-07-13 15:00:00|16275.4|16271.4|16281.7|16277.7|16284.8|16280.8|16275.4|16271.4|1487
1626188700000|2021-07-13 15:05:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16278.6|16274.6|1083
1626189000000|2021-07-13 15:10:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|839
1626189300000|2021-07-13 15:15:00|16284.8|16280.8|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|960
1626189600000|2021-07-13 15:20:00|16287.9|16283.9|16284.8|16280.8|16291.1|16287.1|16284.8|16280.8|830
1626189900000|2021-07-13 15:25:00|16281.7|16277.7|16275.4|16271.4|16281.7|16277.7|16272.3|16268.3|1748
1626190200000|2021-07-13 15:30:00|16278.6|16274.6|16278.6|16274.6|16281.7|16277.7|16278.6|16274.6|502
1626190500000|2021-07-13 15:35:00|16281.7|16277.7|16278.6|16274.6|16284.8|16280.8|16275.4|16271.4|1969
1626190800000|2021-07-13 15:40:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|829
1626191100000|2021-07-13 15:45:00|16273.9|16269.9|16281.7|16277.7|16284.8|16280.8|16272.3|16268.3|1452
1626191400000|2021-07-13 15:50:00|16278.6|16274.6|16272.3|16268.3|16281.7|16277.7|16272.3|16268.3|522
1626191700000|2021-07-13 15:55:00|16275.4|16271.4|16269.2|16265.2|16275.4|16271.4|16269.2|16265.2|1047
1626192000000|2021-07-13 16:00:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|683
1626192300000|2021-07-13 16:05:00|16275.4|16271.4|16269.2|16265.2|16275.4|16271.4|16269.2|16265.2|558
1626192600000|2021-07-13 16:10:00|16267.6|16263.6|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|1093
1626192900000|2021-07-13 16:15:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|545
1626193200000|2021-07-13 16:20:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|759
1626193500000|2021-07-13 16:25:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|320
1626193800000|2021-07-13 16:30:00|16266.1|16262.1|16262.9|16258.9|16269.2|16265.2|16262.9|16258.9|582
1626194100000|2021-07-13 16:35:00|16264.5|16260.5|16269.2|16265.2|16269.2|16265.2|16264.5|16260.5|608
1626194400000|2021-07-13 16:40:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|1063
1626194700000|2021-07-13 16:45:00|16272.3|16268.3|16275.4|16271.4|16278.6|16274.6|16269.2|16265.2|626
1626195000000|2021-07-13 16:50:00|16278.6|16274.6|16278.6|16274.6|16281.7|16277.7|16275.4|16271.4|1290
1626195300000|2021-07-13 16:55:00|16281.7|16277.7|16275.4|16271.4|16281.7|16277.7|16272.3|16268.3|1052
1626195600000|2021-07-13 17:00:00|16277|16273|16237.9|16233.9|16284.8|16280.8|16234.8|16230.8|5463
1626195900000|2021-07-13 17:05:00|16241.1|16237.1|16228.6|16224.6|16241.1|16237.1|16228.6|16224.6|3440
1626196200000|2021-07-13 17:10:00|16227|16223|16222.3|16218.3|16228.6|16224.6|16216.1|16212.1|2342
1626196500000|2021-07-13 17:15:00|16225.4|16221.4|16194.2|16190.2|16225.4|16221.4|16191.1|16187.1|5088
1626196800000|2021-07-13 17:20:00|16191.1|16187.1|16191.1|16187.1|16200.4|16196.4|16191.1|16187.1|2608
1626197100000|2021-07-13 17:25:00|16187.9|16183.9|16184.8|16180.8|16191.1|16187.1|16175.4|16171.4|4941
1626197400000|2021-07-13 17:30:00|16181.7|16177.7|16166.1|16162.1|16184.8|16180.8|16159.8|16155.8|3438
1626197700000|2021-07-13 17:35:00|16162.9|16158.9|16148.9|16144.9|16166.1|16162.1|16134.8|16130.8|5510
1626198000000|2021-07-13 17:40:00|16150.4|16146.4|16137.9|16133.9|16150.4|16146.4|16122.3|16118.3|5210
1626198300000|2021-07-13 17:45:00|16139.5|16135.5|16141.1|16137.1|16147.3|16143.3|16131.7|16127.7|4806
1626198600000|2021-07-13 17:50:00|16144.2|16140.2|16137.9|16133.9|16144.2|16140.2|16131.7|16127.7|4364
1626198900000|2021-07-13 17:55:00|16141.1|16137.1|16137.9|16133.9|16150.4|16146.4|16134.8|16130.8|3236
1626199200000|2021-07-13 18:00:00|16141.1|16137.1|16134.8|16130.8|16141.1|16137.1|16131.7|16127.7|2127
1626199500000|2021-07-13 18:05:00|16131.7|16127.7|16134.8|16130.8|16141.1|16137.1|16131.7|16127.7|1740
1626199800000|2021-07-13 18:10:00|16137.9|16133.9|16144.2|16140.2|16147.3|16143.3|16137.9|16133.9|2210
1626200100000|2021-07-13 18:15:00|16147.3|16143.3|16141.1|16137.1|16147.3|16143.3|16141.1|16137.1|1606
1626200400000|2021-07-13 18:20:00|16144.2|16140.2|16144.2|16140.2|16144.2|16140.2|16131.7|16127.7|1028
1626200700000|2021-07-13 18:25:00|16141.1|16137.1|16156.7|16152.7|16156.7|16152.7|16141.1|16137.1|2653
1626201000000|2021-07-13 18:30:00|16153.6|16149.6|16153.6|16149.6|16153.6|16149.6|16147.3|16143.3|1653
1626201300000|2021-07-13 18:35:00|16156.7|16152.7|16159.8|16155.8|16159.8|16155.8|16153.6|16149.6|1323
1626201600000|2021-07-13 18:40:00|16156.7|16152.7|16147.3|16143.3|16159.8|16155.8|16144.2|16140.2|1314
1626201900000|2021-07-13 18:45:00|16144.2|16140.2|16147.3|16143.3|16147.3|16143.3|16141.1|16137.1|1097
1626202200000|2021-07-13 18:50:00|16144.2|16140.2|16147.3|16143.3|16147.3|16143.3|16144.2|16140.2|595
1626202500000|2021-07-13 18:55:00|16144.2|16140.2|16147.3|16143.3|16150.4|16146.4|16141.1|16137.1|1661
1626202800000|2021-07-13 19:00:00|16150.4|16146.4|16153.6|16149.6|16153.6|16149.6|16150.4|16146.4|1092
1626203100000|2021-07-13 19:05:00|16150.4|16146.4|16156.7|16152.7|16156.7|16152.7|16150.4|16146.4|1358
1626203400000|2021-07-13 19:10:00|16153.6|16149.6|16162.9|16158.9|16162.9|16158.9|16153.6|16149.6|889
1626203700000|2021-07-13 19:15:00|16159.8|16155.8|16162.9|16158.9|16162.9|16158.9|16159.8|16155.8|511
1626204000000|2021-07-13 19:20:00|16159.8|16155.8|16159.8|16155.8|16166.1|16162.1|16159.8|16155.8|856
1626204300000|2021-07-13 19:25:00|16162.9|16158.9|16162.9|16158.9|16162.9|16158.9|16159.8|16155.8|543
1626204600000|2021-07-13 19:30:00|16159.8|16155.8|16150.4|16146.4|16159.8|16155.8|16147.3|16143.3|1367
1626204900000|2021-07-13 19:35:00|16147.3|16143.3|16156.7|16152.7|16156.7|16152.7|16141.1|16137.1|1345
1626205200000|2021-07-13 19:40:00|16159.8|16155.8|16159.8|16155.8|16159.8|16155.8|16156.7|16152.7|582
1626205500000|2021-07-13 19:45:00|16156.7|16152.7|16153.6|16149.6|16159.8|16155.8|16153.6|16149.6|960
1626205800000|2021-07-13 19:50:00|16156.7|16152.7|16153.6|16149.6|16156.7|16152.7|16150.4|16146.4|926
1626206100000|2021-07-13 19:55:00|16155.1|16151.1|16156.7|16152.7|16159.8|16155.8|16153.6|16149.6|2021
1626206400000|2021-07-13 20:00:00|16159.8|16155.8|16166.1|16162.1|16169.2|16165.2|16153.6|16149.6|1339
1626206700000|2021-07-13 20:05:00|16164.5|16160.5|16156.7|16152.7|16164.5|16160.5|16156.7|16152.7|380
1626207000000|2021-07-13 20:10:00|16153.6|16149.6|16153.6|16149.6|16159.8|16155.8|16153.6|16149.6|522
1626207300000|2021-07-13 20:15:00|16156.7|16152.7|16156.7|16152.7|16156.7|16152.7|16153.6|16149.6|217
1626207600000|2021-07-13 20:20:00|16153.6|16149.6|16147.3|16143.3|16153.6|16149.6|16147.3|16143.3|611
1626207900000|2021-07-13 20:25:00|16144.2|16140.2|16141.1|16137.1|16147.3|16143.3|16141.1|16137.1|469
1626208200000|2021-07-13 20:30:00|16144.2|16140.2|16137.9|16133.9|16144.2|16140.2|16134.8|16130.8|525
1626208500000|2021-07-13 20:35:00|16141.1|16137.1|16141.1|16137.1|16141.1|16137.1|16137.9|16133.9|795
1626208800000|2021-07-13 20:40:00|16137.9|16133.9|16137.9|16133.9|16141.1|16137.1|16137.9|16133.9|677
1626209100000|2021-07-13 20:45:00|16141.1|16137.1|16134.8|16130.8|16141.1|16137.1|16134.8|16130.8|714
1626209400000|2021-07-13 20:50:00|16136.4|16132.4|16137.9|16133.9|16137.9|16133.9|16134.8|16130.8|489
1626209700000|2021-07-13 20:55:00|16141.1|16137.1|16141.1|16137.1|16141.1|16137.1|16137.9|16133.9|814
1626213600000|2021-07-13 22:00:00|16134.8|16130.8|16137.9|16133.9|16141.1|16137.1|16134.8|16130.8|368
1626213900000|2021-07-13 22:05:00|16134.8|16130.8|16137.9|16133.9|16137.9|16133.9|16134.8|16130.8|174
1626214200000|2021-07-13 22:10:00|16141.1|16137.1|16141.1|16137.1|16141.1|16137.1|16141.1|16137.1|63
1626214500000|2021-07-13 22:15:00|||||||||56
1626214800000|2021-07-13 22:20:00|||||||||8
1626215100000|2021-07-13 22:25:00|||||||||6
1626215400000|2021-07-13 22:30:00|16144.2|16140.2|16144.2|16140.2|16144.2|16140.2|16144.2|16140.2|65
1626215700000|2021-07-13 22:35:00|||||||||65
1626216000000|2021-07-13 22:40:00|16141.1|16137.1|16144.2|16140.2|16144.2|16140.2|16141.1|16137.1|96
1626216300000|2021-07-13 22:45:00|||||||||7
1626216600000|2021-07-13 22:50:00|||||||||23
1626216900000|2021-07-13 22:55:00|16145.8|16141.8|16144.2|16140.2|16147.3|16143.3|16144.2|16140.2|24
1626217200000|2021-07-13 23:00:00|16145.8|16141.8|16147.3|16143.3|16147.3|16143.3|16145.8|16141.8|6
1626217500000|2021-07-13 23:05:00|||||||||81
1626217800000|2021-07-13 23:10:00|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|95
1626218100000|2021-07-13 23:15:00|||||||||15
1626218400000|2021-07-13 23:20:00|||||||||5
1626218700000|2021-07-13 23:25:00|16147.3|16143.3|16147.3|16143.3|16147.3|16143.3|16147.3|16143.3|139
1626219000000|2021-07-13 23:30:00|||||||||89
1626219300000|2021-07-13 23:35:00|||||||||36
1626219600000|2021-07-13 23:40:00|||||||||41
1626219900000|2021-07-13 23:45:00|16150.4|16146.4|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|177
1626220200000|2021-07-13 23:50:00|16144.2|16140.2|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|136
1626220500000|2021-07-13 23:55:00|16144.2|16140.2|16144.2|16140.2|16144.2|16140.2|16144.2|16140.2|103
1626220800000|2021-07-14 00:00:00|16147.3|16143.3|16153.6|16149.6|16156.7|16152.7|16147.3|16143.3|163
1626221100000|2021-07-14 00:05:00|16150.4|16146.4|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|164
1626221400000|2021-07-14 00:10:00|16144.2|16140.2|16137.9|16133.9|16144.2|16140.2|16137.9|16133.9|156
1626221700000|2021-07-14 00:15:00|16134.8|16130.8|16137.9|16133.9|16137.9|16133.9|16134.8|16130.8|109
1626222000000|2021-07-14 00:20:00|16134.8|16130.8|16134.8|16130.8|16134.8|16130.8|16134.8|16130.8|118
1626222300000|2021-07-14 00:25:00|16131.7|16127.7|16134.8|16130.8|16134.8|16130.8|16125.4|16121.4|583
1626222600000|2021-07-14 00:30:00|16131.7|16127.7|16131.7|16127.7|16137.9|16133.9|16131.7|16127.7|175
1626222900000|2021-07-14 00:35:00|16130.1|16126.1|16137.9|16133.9|16137.9|16133.9|16130.1|16126.1|74
1626223200000|2021-07-14 00:40:00|||||||||9
1626223500000|2021-07-14 00:45:00|16147.3|16143.3|16153.6|16149.6|16156.7|16152.7|16147.3|16143.3|330
1626223800000|2021-07-14 00:50:00|16150.4|16146.4|16153.6|16149.6|16156.7|16152.7|16147.3|16143.3|164
1626224100000|2021-07-14 00:55:00|16156.7|16152.7|16150.4|16146.4|16156.7|16152.7|16150.4|16146.4|141
1626224400000|2021-07-14 01:00:00|16156.7|16152.7|16159.8|16155.8|16159.8|16155.8|16156.7|16152.7|158
1626224700000|2021-07-14 01:05:00|16162.9|16158.9|16159.8|16155.8|16162.9|16158.9|16159.8|16155.8|241
1626225000000|2021-07-14 01:10:00|16161.4|16157.4|16166.1|16162.1|16169.2|16165.2|16153.6|16149.6|813
1626225300000|2021-07-14 01:15:00|16162.9|16158.9|16162.9|16158.9|16166.1|16162.1|16162.9|16158.9|299
1626225600000|2021-07-14 01:20:00|16166.1|16162.1|16169.2|16165.2|16169.2|16165.2|16166.1|16162.1|325
1626225900000|2021-07-14 01:25:00|16166.1|16162.1|16169.2|16165.2|16169.2|16165.2|16166.1|16162.1|304
1626226200000|2021-07-14 01:30:00|16166.1|16162.1|16172.3|16168.3|16172.3|16168.3|16166.1|16162.1|201
1626226500000|2021-07-14 01:35:00|16175.4|16171.4|16175.4|16171.4|16181.7|16177.7|16172.3|16168.3|410
1626226800000|2021-07-14 01:40:00|16172.3|16168.3|16166.1|16162.1|16175.4|16171.4|16162.9|16158.9|500
1626227100000|2021-07-14 01:45:00|16162.9|16158.9|16166.1|16162.1|16169.2|16165.2|16162.9|16158.9|140
1626227400000|2021-07-14 01:50:00|16162.9|16158.9|16166.1|16162.1|16166.1|16162.1|16162.9|16158.9|108
1626227700000|2021-07-14 01:55:00|16169.2|16165.2|16169.2|16165.2|16169.2|16165.2|16162.9|16158.9|83
1626228000000|2021-07-14 02:00:00|16166.1|16162.1|16166.1|16162.1|16169.2|16165.2|16166.1|16162.1|145
1626228300000|2021-07-14 02:05:00|16162.9|16158.9|16162.9|16158.9|16166.1|16162.1|16162.9|16158.9|186
1626228600000|2021-07-14 02:10:00|16166.1|16162.1|16162.9|16158.9|16166.1|16162.1|16162.9|16158.9|44
1626228900000|2021-07-14 02:15:00|16159.8|16155.8|16159.8|16155.8|16162.9|16158.9|16159.8|16155.8|152
1626229200000|2021-07-14 02:20:00|16162.9|16158.9|16166.1|16162.1|16166.1|16162.1|16159.8|16155.8|65
1626229500000|2021-07-14 02:25:00|||||||||2
1626229800000|2021-07-14 02:30:00|16169.2|16165.2|16169.2|16165.2|16169.2|16165.2|16166.1|16162.1|102
1626230100000|2021-07-14 02:35:00|16172.3|16168.3|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|78
1626230400000|2021-07-14 02:40:00|16172.3|16168.3|16172.3|16168.3|16175.4|16171.4|16172.3|16168.3|187
1626230700000|2021-07-14 02:45:00|||||||||4
1626231000000|2021-07-14 02:50:00|||||||||22
1626231300000|2021-07-14 02:55:00|16169.2|16165.2|16169.2|16165.2|16169.2|16165.2|16169.2|16165.2|6
1626231600000|2021-07-14 03:00:00|16166.1|16162.1|16166.1|16162.1|16166.1|16162.1|16166.1|16162.1|10
1626231900000|2021-07-14 03:05:00|16169.2|16165.2|16169.2|16165.2|16169.2|16165.2|16169.2|16165.2|109
1626232200000|2021-07-14 03:10:00|||||||||3
1626232500000|2021-07-14 03:15:00|16172.3|16168.3|16169.2|16165.2|16172.3|16168.3|16169.2|16165.2|24
1626232800000|2021-07-14 03:20:00|16172.3|16168.3|16169.2|16165.2|16172.3|16168.3|16169.2|16165.2|56
1626233100000|2021-07-14 03:25:00|16172.3|16168.3|16169.2|16165.2|16172.3|16168.3|16169.2|16165.2|27
1626233400000|2021-07-14 03:30:00|16166.1|16162.1|16166.1|16162.1|16166.1|16162.1|16166.1|16162.1|124
1626233700000|2021-07-14 03:35:00|16169.2|16165.2|16169.2|16165.2|16169.2|16165.2|16169.2|16165.2|111
1626234000000|2021-07-14 03:40:00|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|112
1626234300000|2021-07-14 03:45:00|16175.4|16171.4|16172.3|16168.3|16175.4|16171.4|16172.3|16168.3|227
1626234600000|2021-07-14 03:50:00|16169.2|16165.2|16169.2|16165.2|16172.3|16168.3|16169.2|16165.2|33
1626234900000|2021-07-14 03:55:00|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|8
1626235200000|2021-07-14 04:00:00|16169.2|16165.2|16172.3|16168.3|16172.3|16168.3|16169.2|16165.2|33
1626235800000|2021-07-14 04:10:00|16173.9|16169.9|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|75
1626236100000|2021-07-14 04:15:00|16173.9|16169.9|16172.3|16168.3|16175.4|16171.4|16172.3|16168.3|73
1626236400000|2021-07-14 04:20:00|16169.2|16165.2|16172.3|16168.3|16172.3|16168.3|16169.2|16165.2|101
1626236700000|2021-07-14 04:25:00|||||||||78
1626237000000|2021-07-14 04:30:00|16169.2|16165.2|16169.2|16165.2|16172.3|16168.3|16169.2|16165.2|43
1626237300000|2021-07-14 04:35:00|||||||||12
1626237600000|2021-07-14 04:40:00|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|16169.2|16165.2|94
1626238200000|2021-07-14 04:50:00|||||||||66
1626238500000|2021-07-14 04:55:00|||||||||2
1626238800000|2021-07-14 05:00:00|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|103
1626239100000|2021-07-14 05:05:00|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|22
1626239400000|2021-07-14 05:10:00|16175.4|16171.4|16172.3|16168.3|16175.4|16171.4|16172.3|16168.3|114
1626239700000|2021-07-14 05:15:00|16175.4|16171.4|16172.3|16168.3|16175.4|16171.4|16172.3|16168.3|94
1626240000000|2021-07-14 05:20:00|16175.4|16171.4|16172.3|16168.3|16175.4|16171.4|16172.3|16168.3|123
1626240300000|2021-07-14 05:25:00|16169.2|16165.2|16169.2|16165.2|16169.2|16165.2|16166.1|16162.1|190
1626240600000|2021-07-14 05:30:00|16166.1|16162.1|16166.1|16162.1|16166.1|16162.1|16166.1|16162.1|40
1626240900000|2021-07-14 05:35:00|16164.5|16160.5|16169.2|16165.2|16169.2|16165.2|16162.9|16158.9|220
1626241200000|2021-07-14 05:40:00|||||||||12
1626241500000|2021-07-14 05:45:00|||||||||22
1626241800000|2021-07-14 05:50:00|16170.8|16166.8|16169.2|16165.2|16172.3|16168.3|16169.2|16165.2|146
1626242100000|2021-07-14 05:55:00|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|22
1626242400000|2021-07-14 06:00:00|16175.4|16171.4|16178.6|16174.6|16178.6|16174.6|16172.3|16168.3|340
1626242700000|2021-07-14 06:05:00|16181.7|16177.7|16178.6|16174.6|16181.7|16177.7|16178.6|16174.6|522
1626243000000|2021-07-14 06:10:00|16181.7|16177.7|16175.4|16171.4|16181.7|16177.7|16175.4|16171.4|362
1626243300000|2021-07-14 06:15:00|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|16169.2|16165.2|168
1626243600000|2021-07-14 06:20:00|16169.2|16165.2|16172.3|16168.3|16175.4|16171.4|16169.2|16165.2|261
1626243900000|2021-07-14 06:25:00|16178.6|16174.6|16175.4|16171.4|16178.6|16174.6|16175.4|16171.4|147
1626244200000|2021-07-14 06:30:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16175.4|16171.4|303
1626244500000|2021-07-14 06:35:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|510
1626244800000|2021-07-14 06:40:00|16178.6|16174.6|16178.6|16174.6|16181.7|16177.7|16178.6|16174.6|139
1626245100000|2021-07-14 06:45:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|83
1626245400000|2021-07-14 06:50:00|16180.1|16176.1|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|237
1626245700000|2021-07-14 06:55:00|16178.6|16174.6|16178.6|16174.6|16181.7|16177.7|16177|16173|357
1626246000000|2021-07-14 07:00:00|16181.7|16177.7|16169.2|16165.2|16181.7|16177.7|16166.1|16162.1|1065
1626246300000|2021-07-14 07:05:00|16166.1|16162.1|16169.2|16165.2|16169.2|16165.2|16162.9|16158.9|219
1626246600000|2021-07-14 07:10:00|16166.1|16162.1|16172.3|16168.3|16172.3|16168.3|16166.1|16162.1|227
1626246900000|2021-07-14 07:15:00|16169.2|16165.2|16162.9|16158.9|16172.3|16168.3|16162.9|16158.9|425
1626247200000|2021-07-14 07:20:00|16159.8|16155.8|16166.1|16162.1|16166.1|16162.1|16159.8|16155.8|685
1626247500000|2021-07-14 07:25:00|16167.6|16163.6|16166.1|16162.1|16172.3|16168.3|16162.9|16158.9|492
1626247800000|2021-07-14 07:30:00|16162.9|16158.9|16153.6|16149.6|16166.1|16162.1|16153.6|16149.6|1005
1626248100000|2021-07-14 07:35:00|16156.7|16152.7|16153.6|16149.6|16156.7|16152.7|16150.4|16146.4|595
1626248400000|2021-07-14 07:40:00|16150.4|16146.4|16159.8|16155.8|16159.8|16155.8|16150.4|16146.4|454
1626248700000|2021-07-14 07:45:00|16156.7|16152.7|16156.7|16152.7|16159.8|16155.8|16153.6|16149.6|259
1626249000000|2021-07-14 07:50:00|16159.8|16155.8|16162.9|16158.9|16162.9|16158.9|16159.8|16155.8|102
1626249300000|2021-07-14 07:55:00|16166.1|16162.1|16172.3|16168.3|16175.4|16171.4|16162.9|16158.9|734
1626249600000|2021-07-14 08:00:00|16170.8|16166.8|16166.1|16162.1|16170.8|16166.8|16162.9|16158.9|360
1626249900000|2021-07-14 08:05:00|16162.9|16158.9|16166.1|16162.1|16166.1|16162.1|16159.8|16155.8|423
1626250200000|2021-07-14 08:10:00|16164.5|16160.5|16159.8|16155.8|16164.5|16160.5|16156.7|16152.7|340
1626250500000|2021-07-14 08:15:00|16162.9|16158.9|16166.1|16162.1|16169.2|16165.2|16159.8|16155.8|379
1626250800000|2021-07-14 08:20:00|16169.2|16165.2|16166.1|16162.1|16169.2|16165.2|16166.1|16162.1|198
1626251100000|2021-07-14 08:25:00|16169.2|16165.2|16172.3|16168.3|16172.3|16168.3|16166.1|16162.1|267
1626251400000|2021-07-14 08:30:00|16175.4|16171.4|16178.6|16174.6|16181.7|16177.7|16172.3|16168.3|301
1626251700000|2021-07-14 08:35:00|16180.1|16176.1|16175.4|16171.4|16181.7|16177.7|16169.2|16165.2|528
1626252000000|2021-07-14 08:40:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16175.4|16171.4|623
1626252300000|2021-07-14 08:45:00|16181.7|16177.7|16175.4|16171.4|16181.7|16177.7|16175.4|16171.4|589
1626252600000|2021-07-14 08:50:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16175.4|16171.4|339
1626252900000|2021-07-14 08:55:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|111
1626253200000|2021-07-14 09:00:00|16178.6|16174.6|16184.8|16180.8|16184.8|16180.8|16178.6|16174.6|438
1626253500000|2021-07-14 09:05:00|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|16184.8|16180.8|486
1626253800000|2021-07-14 09:10:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|503
1626254100000|2021-07-14 09:15:00|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|16184.8|16180.8|109
1626254400000|2021-07-14 09:20:00|16191.1|16187.1|16191.1|16187.1|16191.1|16187.1|16191.1|16187.1|927
1626254700000|2021-07-14 09:25:00|16194.2|16190.2|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|1263
1626255000000|2021-07-14 09:30:00|16191.1|16187.1|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|337
1626255300000|2021-07-14 09:35:00|16191.1|16187.1|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|267
1626255600000|2021-07-14 09:40:00|16191.1|16187.1|16197.3|16193.3|16197.3|16193.3|16191.1|16187.1|794
1626255900000|2021-07-14 09:45:00|16200.4|16196.4|16200.4|16196.4|16200.4|16196.4|16194.2|16190.2|492
1626256200000|2021-07-14 09:50:00|16197.3|16193.3|16194.2|16190.2|16200.4|16196.4|16194.2|16190.2|424
1626256500000|2021-07-14 09:55:00|16197.3|16193.3|16194.2|16190.2|16200.4|16196.4|16194.2|16190.2|534
1626256800000|2021-07-14 10:00:00|16191.1|16187.1|16191.1|16187.1|16191.1|16187.1|16191.1|16187.1|390
1626257100000|2021-07-14 10:05:00|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|221
1626257400000|2021-07-14 10:10:00|16184.8|16180.8|16175.4|16171.4|16187.9|16183.9|16175.4|16171.4|1223
1626257700000|2021-07-14 10:15:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16175.4|16171.4|381
1626258000000|2021-07-14 10:20:00|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|117
1626258300000|2021-07-14 10:25:00|16178.6|16174.6|16184.8|16180.8|16184.8|16180.8|16178.6|16174.6|451
1626258600000|2021-07-14 10:30:00|16181.7|16177.7|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|133
1626258900000|2021-07-14 10:35:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|303
1626259200000|2021-07-14 10:40:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|184
1626259500000|2021-07-14 10:45:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|250
1626259800000|2021-07-14 10:50:00|||||||||28
1626260100000|2021-07-14 10:55:00|16181.7|16177.7|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|144
1626260400000|2021-07-14 11:00:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|251
1626260700000|2021-07-14 11:05:00|16186.4|16182.4|16181.7|16177.7|16187.9|16183.9|16177|16173|505
1626261000000|2021-07-14 11:10:00|16184.8|16180.8|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|261
1626261300000|2021-07-14 11:15:00|16180.1|16176.1|16187.9|16183.9|16187.9|16183.9|16180.1|16176.1|327
1626261600000|2021-07-14 11:20:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16187.9|16183.9|420
1626261900000|2021-07-14 11:25:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|228
1626262200000|2021-07-14 11:30:00|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|16184.8|16180.8|232
1626262500000|2021-07-14 11:35:00|16186.4|16182.4|16187.9|16183.9|16187.9|16183.9|16184.8|16180.8|107
1626262800000|2021-07-14 11:40:00|||||||||84
1626263100000|2021-07-14 11:45:00|16189.5|16185.5|16191.1|16187.1|16191.1|16187.1|16187.9|16183.9|140
1626263400000|2021-07-14 11:50:00|16194.2|16190.2|16203.6|16199.6|16203.6|16199.6|16191.1|16187.1|606
1626263700000|2021-07-14 11:55:00|16205.1|16201.1|16203.6|16199.6|16206.7|16202.7|16200.4|16196.4|893
1626264000000|2021-07-14 12:00:00|16200.4|16196.4|16200.4|16196.4|16206.7|16202.7|16197.3|16193.3|682
1626264300000|2021-07-14 12:05:00|16203.6|16199.6|16203.6|16199.6|16206.7|16202.7|16200.4|16196.4|871
1626264600000|2021-07-14 12:10:00|16206.7|16202.7|16216.1|16212.1|16216.1|16212.1|16203.6|16199.6|1166
1626264900000|2021-07-14 12:15:00|16212.9|16208.9|16212.9|16208.9|16216.1|16212.1|16203.6|16199.6|1904
1626265200000|2021-07-14 12:20:00|16216.1|16212.1|16212.9|16208.9|16222.3|16218.3|16212.9|16208.9|1901
1626265500000|2021-07-14 12:25:00|16216.1|16212.1|16206.7|16202.7|16216.1|16212.1|16206.7|16202.7|1698
1626265800000|2021-07-14 12:30:00|16203.6|16199.6|16225.4|16221.4|16231.7|16227.7|16200.4|16196.4|4809
1626266100000|2021-07-14 12:35:00|16222.3|16218.3|16216.1|16212.1|16225.4|16221.4|16209.8|16205.8|2274
1626266400000|2021-07-14 12:40:00|16219.2|16215.2|16212.9|16208.9|16219.2|16215.2|16209.8|16205.8|1353
1626266700000|2021-07-14 12:45:00|16216.1|16212.1|16212.9|16208.9|16216.1|16212.1|16209.8|16205.8|742
1626267000000|2021-07-14 12:50:00|16216.1|16212.1|16225.4|16221.4|16228.6|16224.6|16216.1|16212.1|1263
1626267300000|2021-07-14 12:55:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16216.1|16212.1|862
1626267600000|2021-07-14 13:00:00|16219.2|16215.2|16225.4|16221.4|16228.6|16224.6|16219.2|16215.2|1481
1626267900000|2021-07-14 13:05:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16216.1|16212.1|943
1626268200000|2021-07-14 13:10:00|16223.9|16219.9|16219.2|16215.2|16225.4|16221.4|16216.1|16212.1|719
1626268500000|2021-07-14 13:15:00|16222.3|16218.3|16209.8|16205.8|16222.3|16218.3|16206.7|16202.7|1197
1626268800000|2021-07-14 13:20:00|16212.9|16208.9|16222.3|16218.3|16225.4|16221.4|16209.8|16205.8|1012
1626269100000|2021-07-14 13:25:00|16225.4|16221.4|16219.2|16215.2|16228.6|16224.6|16216.1|16212.1|958
1626269400000|2021-07-14 13:30:00|16222.3|16218.3|16216.1|16212.1|16222.3|16218.3|16216.1|16212.1|893
1626269700000|2021-07-14 13:35:00|16219.2|16215.2|16208.3|16204.3|16219.2|16215.2|16203.6|16199.6|1782
1626270000000|2021-07-14 13:40:00|16209.8|16205.8|16212.9|16208.9|16212.9|16208.9|16206.7|16202.7|837
1626270300000|2021-07-14 13:45:00|16209.8|16205.8|16219.2|16215.2|16219.2|16215.2|16209.8|16205.8|901
1626270600000|2021-07-14 13:50:00|16222.3|16218.3|16219.2|16215.2|16225.4|16221.4|16219.2|16215.2|1084
1626270900000|2021-07-14 13:55:00|16222.3|16218.3|16228.6|16224.6|16228.6|16224.6|16219.2|16215.2|1234
1626271200000|2021-07-14 14:00:00|16227|16223|16231.7|16227.7|16234.8|16230.8|16225.4|16221.4|3041
1626271500000|2021-07-14 14:05:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16225.4|16221.4|1023
1626271800000|2021-07-14 14:10:00|16234.8|16230.8|16231.7|16227.7|16237.9|16233.9|16228.6|16224.6|1454
1626272100000|2021-07-14 14:15:00|16228.6|16224.6|16231.7|16227.7|16231.7|16227.7|16216.1|16212.1|2242
1626272400000|2021-07-14 14:20:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|1033
1626272700000|2021-07-14 14:25:00|16236.4|16232.4|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|1773
1626273000000|2021-07-14 14:30:00|16234.8|16230.8|16234.8|16230.8|16241.1|16237.1|16231.7|16227.7|1870
1626273300000|2021-07-14 14:35:00|16237.9|16233.9|16228.6|16224.6|16237.9|16233.9|16228.6|16224.6|2156
1626273600000|2021-07-14 14:40:00|16231.7|16227.7|16244.2|16240.2|16244.2|16240.2|16231.7|16227.7|1520
1626273900000|2021-07-14 14:45:00|16241.1|16237.1|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|1016
1626274200000|2021-07-14 14:50:00|16241.1|16237.1|16247.3|16243.3|16250.4|16246.4|16241.1|16237.1|1520
1626274500000|2021-07-14 14:55:00|16250.4|16246.4|16244.2|16240.2|16250.4|16246.4|16237.9|16233.9|1482
1626274800000|2021-07-14 15:00:00|16247.3|16243.3|16256.7|16252.7|16256.7|16252.7|16241.1|16237.1|1838
1626275100000|2021-07-14 15:05:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16247.3|16243.3|1310
1626275400000|2021-07-14 15:10:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16247.3|16243.3|1136
1626275700000|2021-07-14 15:15:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16247.3|16243.3|841
1626276000000|2021-07-14 15:20:00|16250.4|16246.4|16247.3|16243.3|16253.6|16249.6|16247.3|16243.3|940
1626276300000|2021-07-14 15:25:00|16244.2|16240.2|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|597
1626276600000|2021-07-14 15:30:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|1286
1626276900000|2021-07-14 15:35:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16247.3|16243.3|1024
1626277200000|2021-07-14 15:40:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16247.3|16243.3|1951
1626277500000|2021-07-14 15:45:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|412
1626277800000|2021-07-14 15:50:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|287
1626278100000|2021-07-14 15:55:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16253.6|16249.6|820
1626278400000|2021-07-14 16:00:00|16256.7|16252.7|16250.4|16246.4|16259.8|16255.8|16250.4|16246.4|697
1626278700000|2021-07-14 16:05:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|650
1626279000000|2021-07-14 16:10:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|486
1626279300000|2021-07-14 16:15:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16244.2|16240.2|383
1626279600000|2021-07-14 16:20:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|313
1626279900000|2021-07-14 16:25:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|454
1626280200000|2021-07-14 16:30:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|723
1626280500000|2021-07-14 16:35:00|16250.4|16246.4|16244.2|16240.2|16250.4|16246.4|16244.2|16240.2|689
1626280800000|2021-07-14 16:40:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|1520
1626281100000|2021-07-14 16:45:00|16250.4|16246.4|16247.3|16243.3|16253.6|16249.6|16244.2|16240.2|451
1626281400000|2021-07-14 16:50:00|16244.2|16240.2|16253.6|16249.6|16253.6|16249.6|16244.2|16240.2|830
1626281700000|2021-07-14 16:55:00|16256.7|16252.7|16253.6|16249.6|16259.8|16255.8|16250.4|16246.4|987
1626282000000|2021-07-14 17:00:00|16256.7|16252.7|16253.6|16249.6|16259.8|16255.8|16253.6|16249.6|537
1626282300000|2021-07-14 17:05:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|286
1626282600000|2021-07-14 17:10:00|16253.6|16249.6|16247.3|16243.3|16253.6|16249.6|16247.3|16243.3|579
1626282900000|2021-07-14 17:15:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16247.3|16243.3|527
1626283200000|2021-07-14 17:20:00|16253.6|16249.6|16247.3|16243.3|16253.6|16249.6|16244.2|16240.2|1057
1626283500000|2021-07-14 17:25:00|16244.2|16240.2|16247.3|16243.3|16250.4|16246.4|16241.1|16237.1|879
1626283800000|2021-07-14 17:30:00|16250.4|16246.4|16244.2|16240.2|16250.4|16246.4|16244.2|16240.2|449
1626284100000|2021-07-14 17:35:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|365
1626284400000|2021-07-14 17:40:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|498
1626284700000|2021-07-14 17:45:00|16244.2|16240.2|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|468
1626285000000|2021-07-14 17:50:00|16241.1|16237.1|16247.3|16243.3|16247.3|16243.3|16241.1|16237.1|335
1626285300000|2021-07-14 17:55:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|437
1626285600000|2021-07-14 18:00:00|16253.6|16249.6|16247.3|16243.3|16253.6|16249.6|16247.3|16243.3|814
1626285900000|2021-07-14 18:05:00|16244.2|16240.2|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|619
1626286200000|2021-07-14 18:10:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|773
1626286500000|2021-07-14 18:15:00|||||||||646
1626286800000|2021-07-14 18:20:00|16244.2|16240.2|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|703
1626287100000|2021-07-14 18:25:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|460
1626287400000|2021-07-14 18:30:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|113
1626287700000|2021-07-14 18:35:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|268
1626288000000|2021-07-14 18:40:00|16253.6|16249.6|16259.8|16255.8|16259.8|16255.8|16252|16248|858
1626288300000|2021-07-14 18:45:00|16256.7|16252.7|16262.9|16258.9|16266.1|16262.1|16256.7|16252.7|1918
1626288600000|2021-07-14 18:50:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|2118
1626288900000|2021-07-14 18:55:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16256.7|16252.7|1516
1626289200000|2021-07-14 19:00:00|16266.1|16262.1|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|1181
1626289500000|2021-07-14 19:05:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|480
1626289800000|2021-07-14 19:10:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|269
1626290100000|2021-07-14 19:15:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|514
1626290400000|2021-07-14 19:20:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|215
1626290700000|2021-07-14 19:25:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|459
1626291000000|2021-07-14 19:30:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|160
1626291300000|2021-07-14 19:35:00|16266.1|16262.1|16272.3|16268.3|16272.3|16268.3|16266.1|16262.1|439
1626291600000|2021-07-14 19:40:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|327
1626291900000|2021-07-14 19:45:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|311
1626292200000|2021-07-14 19:50:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|526
1626292500000|2021-07-14 19:55:00|16269.2|16265.2|16275.4|16271.4|16277|16273|16269.2|16265.2|3062
1626292800000|2021-07-14 20:00:00|16272.3|16268.3|16281.7|16277.7|16281.7|16277.7|16272.3|16268.3|2120
1626293100000|2021-07-14 20:05:00|16278.6|16274.6|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|664
1626293400000|2021-07-14 20:10:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16278.6|16274.6|1025
1626293700000|2021-07-14 20:15:00|16278.6|16274.6|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|305
1626294000000|2021-07-14 20:20:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|511
1626294300000|2021-07-14 20:25:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|1009
1626294600000|2021-07-14 20:30:00|16281.7|16277.7|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|352
1626294900000|2021-07-14 20:35:00|16281.7|16277.7|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|247
1626295200000|2021-07-14 20:40:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|449
1626295500000|2021-07-14 20:45:00|16287.9|16283.9|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|558
1626295800000|2021-07-14 20:50:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|750
1626296100000|2021-07-14 20:55:00|16284.8|16280.8|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|928
1626300000000|2021-07-14 22:00:00|||||||||236
1626300300000|2021-07-14 22:05:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|54
1626300600000|2021-07-14 22:10:00|16284.8|16280.8|16283.3|16279.3|16284.8|16280.8|16283.3|16279.3|68
1626300900000|2021-07-14 22:15:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|73
1626301200000|2021-07-14 22:20:00|||||||||2
1626301500000|2021-07-14 22:25:00|||||||||3
1626301800000|2021-07-14 22:30:00|||||||||18
1626302100000|2021-07-14 22:35:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|79
1626302400000|2021-07-14 22:40:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|78
1626302700000|2021-07-14 22:45:00|||||||||8
1626303000000|2021-07-14 22:50:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|38
1626303300000|2021-07-14 22:55:00|||||||||12
1626303600000|2021-07-14 23:00:00|||||||||13
1626303900000|2021-07-14 23:05:00|||||||||9
1626304200000|2021-07-14 23:10:00|||||||||7
1626304500000|2021-07-14 23:15:00|||||||||7
1626304800000|2021-07-14 23:20:00|||||||||7
1626305100000|2021-07-14 23:25:00|||||||||8
1626305400000|2021-07-14 23:30:00|||||||||8
1626305700000|2021-07-14 23:35:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|76
1626306000000|2021-07-14 23:40:00|16287.9|16283.9|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|162
1626306300000|2021-07-14 23:45:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|220
1626306600000|2021-07-14 23:50:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|131
1626306900000|2021-07-14 23:55:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|53
1626307200000|2021-07-15 00:00:00|16284.8|16280.8|16294.2|16290.2|16294.2|16290.2|16284.8|16280.8|290
1626307500000|2021-07-15 00:05:00|16291.1|16287.1|16287.9|16283.9|16294.2|16290.2|16287.9|16283.9|153
1626307800000|2021-07-15 00:10:00|16291.1|16287.1|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|29
1626308100000|2021-07-15 00:15:00|16291.1|16287.1|16291.1|16287.1|16294.2|16290.2|16291.1|16287.1|191
1626308400000|2021-07-15 00:20:00|16289.5|16285.5|16294.2|16290.2|16294.2|16290.2|16287.9|16283.9|92
1626308700000|2021-07-15 00:25:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|34
1626309000000|2021-07-15 00:30:00|16294.2|16290.2|16294.2|16290.2|16294.2|16290.2|16291.1|16287.1|113
1626309300000|2021-07-15 00:35:00|16291.1|16287.1|16294.2|16290.2|16294.2|16290.2|16291.1|16287.1|71
1626309600000|2021-07-15 00:40:00|16297.3|16293.3|16294.2|16290.2|16297.3|16293.3|16294.2|16290.2|186
1626309900000|2021-07-15 00:45:00|||||||||16
1626310200000|2021-07-15 00:50:00|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|152
1626310500000|2021-07-15 00:55:00|||||||||4
1626310800000|2021-07-15 01:00:00|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|211
1626311100000|2021-07-15 01:05:00|16303.6|16299.6|16319.2|16315.2|16319.2|16315.2|16303.6|16299.6|995
1626311400000|2021-07-15 01:10:00|16322.3|16318.3|16312.9|16308.9|16322.3|16318.3|16312.9|16308.9|266
1626311700000|2021-07-15 01:15:00|16316.1|16312.1|16319.2|16315.2|16322.3|16318.3|16316.1|16312.1|270
1626312000000|2021-07-15 01:20:00|||||||||120
1626312300000|2021-07-15 01:25:00|16322.3|16318.3|16328.6|16324.6|16328.6|16324.6|16319.2|16315.2|581
1626312600000|2021-07-15 01:30:00|16325.4|16321.4|16322.3|16318.3|16325.4|16321.4|16319.2|16315.2|532
1626312900000|2021-07-15 01:35:00|16320.8|16316.8|16319.2|16315.2|16322.3|16318.3|16316.1|16312.1|272
1626313200000|2021-07-15 01:40:00|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|16319.2|16315.2|148
1626313500000|2021-07-15 01:45:00|16319.2|16315.2|16316.1|16312.1|16322.3|16318.3|16316.1|16312.1|308
1626313800000|2021-07-15 01:50:00|||||||||23
1626314100000|2021-07-15 01:55:00|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|176
1626314400000|2021-07-15 02:00:00|16316.1|16312.1|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|45
1626314700000|2021-07-15 02:05:00|16316.1|16312.1|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|97
1626315000000|2021-07-15 02:10:00|16309.8|16305.8|16309.8|16305.8|16309.8|16305.8|16306.7|16302.7|361
1626315300000|2021-07-15 02:15:00|16306.7|16302.7|16306.7|16302.7|16309.8|16305.8|16306.7|16302.7|290
1626315600000|2021-07-15 02:20:00|16303.6|16299.6|16306.7|16302.7|16306.7|16302.7|16303.6|16299.6|224
1626315900000|2021-07-15 02:25:00|||||||||20
1626316200000|2021-07-15 02:30:00|16309.8|16305.8|16309.8|16305.8|16309.8|16305.8|16309.8|16305.8|59
1626316500000|2021-07-15 02:35:00|16312.9|16308.9|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|55
1626316800000|2021-07-15 02:40:00|16312.9|16308.9|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|111
1626317100000|2021-07-15 02:45:00|16312.9|16308.9|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|74
1626317400000|2021-07-15 02:50:00|||||||||23
1626317700000|2021-07-15 02:55:00|||||||||11
1626318000000|2021-07-15 03:00:00|16316.1|16312.1|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|55
1626318300000|2021-07-15 03:05:00|16314.5|16310.5|16309.8|16305.8|16316.1|16312.1|16309.8|16305.8|139
1626318600000|2021-07-15 03:10:00|16306.7|16302.7|16306.7|16302.7|16309.8|16305.8|16306.7|16302.7|201
1626318900000|2021-07-15 03:15:00|||||||||9
1626319200000|2021-07-15 03:20:00|16309.8|16305.8|16309.8|16305.8|16312.9|16308.9|16309.8|16305.8|108
1626319500000|2021-07-15 03:25:00|16311.4|16307.4|16309.8|16305.8|16312.9|16308.9|16309.8|16305.8|66
1626319800000|2021-07-15 03:30:00|16306.7|16302.7|16306.7|16302.7|16309.8|16305.8|16306.7|16302.7|177
1626320100000|2021-07-15 03:35:00|16309.8|16305.8|16309.8|16305.8|16309.8|16305.8|16306.7|16302.7|116
1626320400000|2021-07-15 03:40:00|||||||||10
1626320700000|2021-07-15 03:45:00|16306.7|16302.7|16306.7|16302.7|16306.7|16302.7|16306.7|16302.7|25
1626321000000|2021-07-15 03:50:00|16309.8|16305.8|16312.9|16308.9|16312.9|16308.9|16306.7|16302.7|112
1626321300000|2021-07-15 03:55:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|80
1626321600000|2021-07-15 04:00:00|16314.5|16310.5|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|38
1626321900000|2021-07-15 04:05:00|16319.2|16315.2|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|33
1626322200000|2021-07-15 04:10:00|||||||||3
1626322500000|2021-07-15 04:15:00|||||||||4
1626322800000|2021-07-15 04:20:00|||||||||3
1626323100000|2021-07-15 04:25:00|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|43
1626323400000|2021-07-15 04:30:00|16316.1|16312.1|16325.4|16321.4|16325.4|16321.4|16316.1|16312.1|387
1626323700000|2021-07-15 04:35:00|16322.3|16318.3|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|125
1626324000000|2021-07-15 04:40:00|||||||||29
1626324300000|2021-07-15 04:45:00|16322.3|16318.3|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|69
1626324600000|2021-07-15 04:50:00|16322.3|16318.3|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|73
1626324900000|2021-07-15 04:55:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|165
1626325200000|2021-07-15 05:00:00|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|126
1626325500000|2021-07-15 05:05:00|16322.3|16318.3|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|134
1626325800000|2021-07-15 05:10:00|||||||||38
1626326100000|2021-07-15 05:15:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|39
1626326400000|2021-07-15 05:20:00|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|141
1626326700000|2021-07-15 05:25:00|16322.3|16318.3|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|121
1626327000000|2021-07-15 05:30:00|16322.3|16318.3|16319.2|16315.2|16322.3|16318.3|16316.1|16312.1|150
1626327300000|2021-07-15 05:35:00|16316.1|16312.1|16312.9|16308.9|16319.2|16315.2|16312.9|16308.9|155
1626327600000|2021-07-15 05:40:00|||||||||15
1626327900000|2021-07-15 05:45:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|15
1626328200000|2021-07-15 05:50:00|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|90
1626328500000|2021-07-15 05:55:00|||||||||19
1626328800000|2021-07-15 06:00:00|16309.8|16305.8|16312.9|16308.9|16316.1|16312.1|16309.8|16305.8|346
1626329100000|2021-07-15 06:05:00|16316.1|16312.1|16316.1|16312.1|16319.2|16315.2|16314.5|16310.5|410
1626329400000|2021-07-15 06:10:00|16312.9|16308.9|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|134
1626329700000|2021-07-15 06:15:00|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|366
1626330000000|2021-07-15 06:20:00|16316.1|16312.1|16322.3|16318.3|16322.3|16318.3|16316.1|16312.1|227
1626330300000|2021-07-15 06:25:00|16325.4|16321.4|16319.2|16315.2|16325.4|16321.4|16319.2|16315.2|171
1626330600000|2021-07-15 06:30:00|16322.3|16318.3|16325.4|16321.4|16328.6|16324.6|16319.2|16315.2|387
1626330900000|2021-07-15 06:35:00|16328.6|16324.6|16334.8|16330.8|16334.8|16330.8|16328.6|16324.6|547
1626331200000|2021-07-15 06:40:00|16337.9|16333.9|16331.7|16327.7|16337.9|16333.9|16328.6|16324.6|587
1626331500000|2021-07-15 06:45:00|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|336
1626331800000|2021-07-15 06:50:00|16325.4|16321.4|16322.3|16318.3|16328.6|16324.6|16322.3|16318.3|500
1626332100000|2021-07-15 06:55:00|16325.4|16321.4|16319.2|16315.2|16325.4|16321.4|16319.2|16315.2|529
1626332400000|2021-07-15 07:00:00|16322.3|16318.3|16334.8|16330.8|16337.9|16333.9|16322.3|16318.3|755
1626332700000|2021-07-15 07:05:00|16336.4|16332.4|16328.6|16324.6|16337.9|16333.9|16328.6|16324.6|307
1626333000000|2021-07-15 07:10:00|16331.7|16327.7|16328.6|16324.6|16331.7|16327.7|16325.4|16321.4|354
1626333300000|2021-07-15 07:15:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|209
1626333600000|2021-07-15 07:20:00|16328.6|16324.6|16328.6|16324.6|16330.1|16326.1|16322.3|16318.3|448
1626333900000|2021-07-15 07:25:00|16331.7|16327.7|16337.9|16333.9|16337.9|16333.9|16325.4|16321.4|450
1626334200000|2021-07-15 07:30:00|16336.4|16332.4|16341.1|16337.1|16347.3|16343.3|16336.4|16332.4|658
1626334500000|2021-07-15 07:35:00|16342.6|16338.6|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|331
1626334800000|2021-07-15 07:40:00|16344.2|16340.2|16347.3|16343.3|16347.3|16343.3|16341.1|16337.1|221
1626335100000|2021-07-15 07:45:00|16350.4|16346.4|16344.2|16340.2|16350.4|16346.4|16344.2|16340.2|750
1626335400000|2021-07-15 07:50:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|392
1626335700000|2021-07-15 07:55:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16344.2|16340.2|341
1626336000000|2021-07-15 08:00:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|298
1626336300000|2021-07-15 08:05:00|16347.3|16343.3|16350.4|16346.4|16350.4|16346.4|16344.2|16340.2|242
1626336600000|2021-07-15 08:10:00|||||||||71
1626336900000|2021-07-15 08:15:00|16347.3|16343.3|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|355
1626337200000|2021-07-15 08:20:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|100
1626337500000|2021-07-15 08:25:00|16353.6|16349.6|16359.8|16355.8|16359.8|16355.8|16353.6|16349.6|986
1626337800000|2021-07-15 08:30:00|16358.3|16354.3|16356.7|16352.7|16358.3|16354.3|16350.4|16346.4|601
1626338100000|2021-07-15 08:35:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|349
1626338400000|2021-07-15 08:40:00|16353.6|16349.6|16356.7|16352.7|16359.8|16355.8|16347.3|16343.3|415
1626338700000|2021-07-15 08:45:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|404
1626339000000|2021-07-15 08:50:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|601
1626339300000|2021-07-15 08:55:00|16352|16348|16356.7|16352.7|16356.7|16352.7|16352|16348|273
1626339600000|2021-07-15 09:00:00|16359.8|16355.8|16362.9|16358.9|16362.9|16358.9|16358.3|16354.3|440
1626339900000|2021-07-15 09:05:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|291
1626340200000|2021-07-15 09:10:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16350.4|16346.4|527
1626340500000|2021-07-15 09:15:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|180
1626340800000|2021-07-15 09:20:00|16347.3|16343.3|16353.6|16349.6|16353.6|16349.6|16347.3|16343.3|214
1626341100000|2021-07-15 09:25:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|352
1626341400000|2021-07-15 09:30:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|176
1626341700000|2021-07-15 09:35:00|16356.7|16352.7|16350.4|16346.4|16356.7|16352.7|16350.4|16346.4|385
1626342000000|2021-07-15 09:40:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|186
1626342300000|2021-07-15 09:45:00|16350.4|16346.4|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|104
1626342600000|2021-07-15 09:50:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|351
1626342900000|2021-07-15 09:55:00|16350.4|16346.4|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|232
1626343200000|2021-07-15 10:00:00|16347.3|16343.3|16331.7|16327.7|16347.3|16343.3|16328.6|16324.6|1479
1626343500000|2021-07-15 10:05:00|16334.8|16330.8|16325.4|16321.4|16334.8|16330.8|16322.3|16318.3|562
1626343800000|2021-07-15 10:10:00|16322.3|16318.3|16334.8|16330.8|16334.8|16330.8|16319.2|16315.2|1065
1626344100000|2021-07-15 10:15:00|16333.3|16329.3|16328.6|16324.6|16337.9|16333.9|16328.6|16324.6|780
1626344400000|2021-07-15 10:20:00|16331.7|16327.7|16325.4|16321.4|16331.7|16327.7|16322.3|16318.3|594
1626344700000|2021-07-15 10:25:00|16328.6|16324.6|16331.7|16327.7|16331.7|16327.7|16325.4|16321.4|366
1626345000000|2021-07-15 10:30:00|16334.8|16330.8|16341.1|16337.1|16341.1|16337.1|16331.7|16327.7|544
1626345300000|2021-07-15 10:35:00|16339.5|16335.5|16344.2|16340.2|16344.2|16340.2|16337.9|16333.9|345
1626345600000|2021-07-15 10:40:00|16341.1|16337.1|16347.3|16343.3|16347.3|16343.3|16341.1|16337.1|435
1626345900000|2021-07-15 10:45:00|16344.2|16340.2|16341.1|16337.1|16347.3|16343.3|16341.1|16337.1|287
1626346200000|2021-07-15 10:50:00|16337.9|16333.9|16331.7|16327.7|16341.1|16337.1|16331.7|16327.7|400
1626346500000|2021-07-15 10:55:00|16330.1|16326.1|16328.6|16324.6|16331.7|16327.7|16325.4|16321.4|473
1626346800000|2021-07-15 11:00:00|16325.4|16321.4|16328.6|16324.6|16331.7|16327.7|16325.4|16321.4|741
1626347100000|2021-07-15 11:05:00|16331.7|16327.7|16333.3|16329.3|16334.8|16330.8|16331.7|16327.7|521
1626347400000|2021-07-15 11:10:00|16334.8|16330.8|16322.3|16318.3|16334.8|16330.8|16322.3|16318.3|576
1626347700000|2021-07-15 11:15:00|16319.2|16315.2|16322.3|16318.3|16325.4|16321.4|16319.2|16315.2|844
1626348000000|2021-07-15 11:20:00|16320.8|16316.8|16328.6|16324.6|16328.6|16324.6|16319.2|16315.2|728
1626348300000|2021-07-15 11:25:00|16331.7|16327.7|16337.9|16333.9|16344.2|16340.2|16331.7|16327.7|2109
1626348600000|2021-07-15 11:30:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|553
1626348900000|2021-07-15 11:35:00|16334.8|16330.8|16331.7|16327.7|16337.9|16333.9|16328.6|16324.6|771
1626349200000|2021-07-15 11:40:00|16334.8|16330.8|16337.9|16333.9|16341.1|16337.1|16331.7|16327.7|730
1626349500000|2021-07-15 11:45:00|16334.8|16330.8|16328.6|16324.6|16337.9|16333.9|16325.4|16321.4|638
1626349800000|2021-07-15 11:50:00|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|488
1626350100000|2021-07-15 11:55:00|16334.8|16330.8|16341.1|16337.1|16341.1|16337.1|16331.7|16327.7|1203
1626350400000|2021-07-15 12:00:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16331.7|16327.7|835
1626350700000|2021-07-15 12:05:00|16341.1|16337.1|16342.6|16338.6|16344.2|16340.2|16337.9|16333.9|674
1626351000000|2021-07-15 12:10:00|16344.2|16340.2|16331.7|16327.7|16344.2|16340.2|16331.7|16327.7|812
1626351300000|2021-07-15 12:15:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16325.4|16321.4|1007
1626351600000|2021-07-15 12:20:00|16337.9|16333.9|16341.1|16337.1|16344.2|16340.2|16334.8|16330.8|869
1626351900000|2021-07-15 12:25:00|16344.2|16340.2|16344.2|16340.2|16350.4|16346.4|16341.1|16337.1|923
1626352200000|2021-07-15 12:30:00|16341.1|16337.1|16337.9|16333.9|16362.9|16358.9|16334.8|16330.8|3015
1626352500000|2021-07-15 12:35:00|16341.1|16337.1|16337.9|16333.9|16344.2|16340.2|16334.8|16330.8|997
1626352800000|2021-07-15 12:40:00|16341.1|16337.1|16337.9|16333.9|16347.3|16343.3|16334.8|16330.8|1597
1626353100000|2021-07-15 12:45:00|16341.1|16337.1|16334.8|16330.8|16344.2|16340.2|16334.8|16330.8|1217
1626353400000|2021-07-15 12:50:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16331.7|16327.7|1300
1626353700000|2021-07-15 12:55:00|16337.9|16333.9|16337.9|16333.9|16344.2|16340.2|16334.8|16330.8|898
1626354000000|2021-07-15 13:00:00|16334.8|16330.8|16350.4|16346.4|16350.4|16346.4|16331.7|16327.7|894
1626354300000|2021-07-15 13:05:00|16353.6|16349.6|16356.7|16352.7|16359.8|16355.8|16344.2|16340.2|2790
1626354600000|2021-07-15 13:10:00|16359.8|16355.8|16350.4|16346.4|16359.8|16355.8|16347.3|16343.3|1303
1626354900000|2021-07-15 13:15:00|16353.6|16349.6|16347.3|16343.3|16356.7|16352.7|16347.3|16343.3|991
1626355200000|2021-07-15 13:20:00|16344.2|16340.2|16353.6|16349.6|16356.7|16352.7|16344.2|16340.2|1000
1626355500000|2021-07-15 13:25:00|16350.4|16346.4|16356.7|16352.7|16356.7|16352.7|16350.4|16346.4|454
1626355800000|2021-07-15 13:30:00|16353.6|16349.6|16347.3|16343.3|16359.8|16355.8|16347.3|16343.3|1085
1626356100000|2021-07-15 13:35:00|16350.4|16346.4|16356.7|16352.7|16359.8|16355.8|16347.3|16343.3|1446
1626356400000|2021-07-15 13:40:00|16353.6|16349.6|16353.6|16349.6|16359.8|16355.8|16347.3|16343.3|1534
1626356700000|2021-07-15 13:45:00|16350.4|16346.4|16344.2|16340.2|16353.6|16349.6|16344.2|16340.2|1222
1626357000000|2021-07-15 13:50:00|16341.1|16337.1|16347.3|16343.3|16350.4|16346.4|16341.1|16337.1|876
1626357300000|2021-07-15 13:55:00|16350.4|16346.4|16337.9|16333.9|16350.4|16346.4|16334.8|16330.8|931
1626357600000|2021-07-15 14:00:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16328.6|16324.6|1424
1626357900000|2021-07-15 14:05:00|16331.7|16327.7|16325.4|16321.4|16334.8|16330.8|16325.4|16321.4|1274
1626358200000|2021-07-15 14:10:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16316.1|16312.1|1160
1626358500000|2021-07-15 14:15:00|16319.2|16315.2|16316.1|16312.1|16328.6|16324.6|16316.1|16312.1|984
1626358800000|2021-07-15 14:20:00|16319.2|16315.2|16312.9|16308.9|16319.2|16315.2|16312.9|16308.9|1349
1626359100000|2021-07-15 14:25:00|16309.8|16305.8|16300.4|16296.4|16312.9|16308.9|16297.3|16293.3|2302
1626359400000|2021-07-15 14:30:00|16297.3|16293.3|16300.4|16296.4|16303.6|16299.6|16294.2|16290.2|1881
1626359700000|2021-07-15 14:35:00|16297.3|16293.3|16300.4|16296.4|16303.6|16299.6|16297.3|16293.3|841
1626360000000|2021-07-15 14:40:00|16297.3|16293.3|16297.3|16293.3|16300.4|16296.4|16291.1|16287.1|807
1626360300000|2021-07-15 14:45:00|16294.2|16290.2|16297.3|16293.3|16300.4|16296.4|16291.1|16287.1|1669
1626360600000|2021-07-15 14:50:00|16298.9|16294.9|16297.3|16293.3|16300.4|16296.4|16291.1|16287.1|1609
1626360900000|2021-07-15 14:55:00|16294.2|16290.2|16294.2|16290.2|16297.3|16293.3|16294.2|16290.2|1422
1626361200000|2021-07-15 15:00:00|16297.3|16293.3|16300.4|16296.4|16306.7|16302.7|16294.2|16290.2|1282
1626361500000|2021-07-15 15:05:00|16303.6|16299.6|16309.8|16305.8|16312.9|16308.9|16300.4|16296.4|1608
1626361800000|2021-07-15 15:10:00|16312.9|16308.9|16316.1|16312.1|16316.1|16312.1|16309.8|16305.8|1255
1626362100000|2021-07-15 15:15:00|16319.2|16315.2|16322.3|16318.3|16322.3|16318.3|16316.1|16312.1|484
1626362400000|2021-07-15 15:20:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16322.3|16318.3|872
1626362700000|2021-07-15 15:25:00|16331.7|16327.7|16328.6|16324.6|16331.7|16327.7|16325.4|16321.4|999
1626363000000|2021-07-15 15:30:00|16325.4|16321.4|16316.1|16312.1|16325.4|16321.4|16316.1|16312.1|832
1626363300000|2021-07-15 15:35:00|16319.2|16315.2|16309.8|16305.8|16319.2|16315.2|16306.7|16302.7|738
1626363600000|2021-07-15 15:40:00|16312.9|16308.9|16319.2|16315.2|16319.2|16315.2|16309.8|16305.8|423
1626363900000|2021-07-15 15:45:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16319.2|16315.2|309
1626364200000|2021-07-15 15:50:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16322.3|16318.3|358
1626364500000|2021-07-15 15:55:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|449
1626364800000|2021-07-15 16:00:00|16325.4|16321.4|16337.9|16333.9|16337.9|16333.9|16325.4|16321.4|674
1626365100000|2021-07-15 16:05:00|16334.8|16330.8|16341.1|16337.1|16347.3|16343.3|16334.8|16330.8|701
1626365400000|2021-07-15 16:10:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16337.9|16333.9|1117
1626365700000|2021-07-15 16:15:00|16345.8|16341.8|16353.6|16349.6|16353.6|16349.6|16345.8|16341.8|1044
1626366000000|2021-07-15 16:20:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|417
1626366300000|2021-07-15 16:25:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|273
1626366600000|2021-07-15 16:30:00|16352|16348|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|785
1626366900000|2021-07-15 16:35:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|554
1626367200000|2021-07-15 16:40:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|519
1626367500000|2021-07-15 16:45:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16347.3|16343.3|435
1626367800000|2021-07-15 16:50:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|623
1626368100000|2021-07-15 16:55:00|16350.4|16346.4|16356.7|16352.7|16356.7|16352.7|16350.4|16346.4|303
1626368400000|2021-07-15 17:00:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|1285
1626368700000|2021-07-15 17:05:00|16362.9|16358.9|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|608
1626369000000|2021-07-15 17:10:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|610
1626369300000|2021-07-15 17:15:00|16366.1|16362.1|16375.4|16371.4|16378.6|16374.6|16366.1|16362.1|2405
1626369600000|2021-07-15 17:20:00|16378.6|16374.6|16384.8|16380.8|16387.9|16383.9|16375.4|16371.4|2608
1626369900000|2021-07-15 17:25:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16381.7|16377.7|1674
1626370200000|2021-07-15 17:30:00|16391.1|16387.1|16381.7|16377.7|16391.1|16387.1|16378.6|16374.6|992
1626370500000|2021-07-15 17:35:00|16378.6|16374.6|16372.3|16368.3|16381.7|16377.7|16372.3|16368.3|1506
1626370800000|2021-07-15 17:40:00|16375.4|16371.4|16378.6|16374.6|16381.7|16377.7|16375.4|16371.4|677
1626371100000|2021-07-15 17:45:00|16381.7|16377.7|16381.7|16377.7|16384.8|16380.8|16378.6|16374.6|631
1626371400000|2021-07-15 17:50:00|16383.3|16379.3|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|272
1626371700000|2021-07-15 17:55:00|16386.4|16382.4|16387.9|16383.9|16394.2|16390.2|16384.8|16380.8|2111
1626372000000|2021-07-15 18:00:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16381.7|16377.7|652
1626372300000|2021-07-15 18:05:00|16386.4|16382.4|16384.8|16380.8|16386.4|16382.4|16381.7|16377.7|458
1626372600000|2021-07-15 18:10:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|357
1626372900000|2021-07-15 18:15:00|16381.7|16377.7|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|777
1626373200000|2021-07-15 18:20:00|16384.8|16380.8|16387.9|16383.9|16391.1|16387.1|16381.7|16377.7|1816
1626373500000|2021-07-15 18:25:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|1055
1626373800000|2021-07-15 18:30:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|346
1626374100000|2021-07-15 18:35:00|16384.8|16380.8|16387.9|16383.9|16391.1|16387.1|16381.7|16377.7|1704
1626374400000|2021-07-15 18:40:00|16384.8|16380.8|16394.2|16390.2|16394.2|16390.2|16384.8|16380.8|870
1626374700000|2021-07-15 18:45:00|16391.1|16387.1|16394.2|16390.2|16400.4|16396.4|16391.1|16387.1|1434
1626375000000|2021-07-15 18:50:00|16391.1|16387.1|16394.2|16390.2|16394.2|16390.2|16387.9|16383.9|824
1626375300000|2021-07-15 18:55:00|16391.1|16387.1|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|1604
1626375600000|2021-07-15 19:00:00|16391.1|16387.1|16394.2|16390.2|16394.2|16390.2|16387.9|16383.9|3218
1626375900000|2021-07-15 19:05:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|491
1626376200000|2021-07-15 19:10:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|1745
1626376500000|2021-07-15 19:15:00|16397.3|16393.3|16391.1|16387.1|16400.4|16396.4|16391.1|16387.1|1113
1626376800000|2021-07-15 19:20:00|16394.2|16390.2|16397.3|16393.3|16397.3|16393.3|16394.2|16390.2|474
1626377100000|2021-07-15 19:25:00|16394.2|16390.2|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|216
1626377400000|2021-07-15 19:30:00|16397.3|16393.3|16391.1|16387.1|16397.3|16393.3|16391.1|16387.1|605
1626377700000|2021-07-15 19:35:00|16394.2|16390.2|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|158
1626378000000|2021-07-15 19:40:00|16391.1|16387.1|16391.1|16387.1|16394.2|16390.2|16391.1|16387.1|228
1626378300000|2021-07-15 19:45:00|16394.2|16390.2|16387.9|16383.9|16394.2|16390.2|16387.9|16383.9|1360
1626378600000|2021-07-15 19:50:00|16391.1|16387.1|16391.1|16387.1|16394.2|16390.2|16391.1|16387.1|316
1626378900000|2021-07-15 19:55:00|16392.6|16388.6|16391.1|16387.1|16394.2|16390.2|16387.9|16383.9|1095
1626379200000|2021-07-15 20:00:00|16394.2|16390.2|16387.9|16383.9|16394.2|16390.2|16384.8|16380.8|2470
1626379500000|2021-07-15 20:05:00|16384.8|16380.8|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|540
1626379800000|2021-07-15 20:10:00|16387.9|16383.9|16384.8|16380.8|16387.9|16383.9|16381.7|16377.7|1031
1626380100000|2021-07-15 20:15:00|16381.7|16377.7|16384.8|16380.8|16387.9|16383.9|16381.7|16377.7|733
1626380400000|2021-07-15 20:20:00|16387.9|16383.9|16391.1|16387.1|16391.1|16387.1|16384.8|16380.8|646
1626380700000|2021-07-15 20:25:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|686
1626381000000|2021-07-15 20:30:00|16384.8|16380.8|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|786
1626381300000|2021-07-15 20:35:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|91
1626381600000|2021-07-15 20:40:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|475
1626381900000|2021-07-15 20:45:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|408
1626382200000|2021-07-15 20:50:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16389.5|16385.5|333
1626382500000|2021-07-15 20:55:00|16387.9|16383.9|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|339
1626386400000|2021-07-15 22:00:00|16391.1|16387.1|16391.1|16387.1|16394.2|16390.2|16391.1|16387.1|115
1626386700000|2021-07-15 22:05:00|16389.5|16385.5|16381.7|16377.7|16391.1|16387.1|16381.7|16377.7|411
1626387000000|2021-07-15 22:10:00|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|355
1626387300000|2021-07-15 22:15:00|||||||||157
1626387600000|2021-07-15 22:20:00|16381.7|16377.7|16381.7|16377.7|16381.7|16377.7|16381.7|16377.7|106
1626387900000|2021-07-15 22:25:00|||||||||24
1626388200000|2021-07-15 22:30:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|77
1626388500000|2021-07-15 22:35:00|||||||||16
1626388800000|2021-07-15 22:40:00|||||||||45
1626389100000|2021-07-15 22:45:00|16381.7|16377.7|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|20
1626389400000|2021-07-15 22:50:00|16384.8|16380.8|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|90
1626389700000|2021-07-15 22:55:00|||||||||7
1626390000000|2021-07-15 23:00:00|||||||||24
1626390300000|2021-07-15 23:05:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|78
1626390600000|2021-07-15 23:10:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|27
1626390900000|2021-07-15 23:15:00|||||||||12
1626391200000|2021-07-15 23:20:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|28
1626391500000|2021-07-15 23:25:00|||||||||35
1626391800000|2021-07-15 23:30:00|16387.9|16383.9|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|79
1626392100000|2021-07-15 23:35:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|33
1626392400000|2021-07-15 23:40:00|||||||||18
1626392700000|2021-07-15 23:45:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|48
1626393000000|2021-07-15 23:50:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|10
1626393300000|2021-07-15 23:55:00|||||||||6
1626393600000|2021-07-16 00:00:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|110
1626393900000|2021-07-16 00:05:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|247
1626394200000|2021-07-16 00:10:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|206
1626394500000|2021-07-16 00:15:00|16384.8|16380.8|16387.9|16383.9|16391.1|16387.1|16384.8|16380.8|75
1626394800000|2021-07-16 00:20:00|16386.4|16382.4|16381.7|16377.7|16386.4|16382.4|16381.7|16377.7|206
1626395100000|2021-07-16 00:25:00|16378.6|16374.6|16378.6|16374.6|16381.7|16377.7|16375.4|16371.4|230
1626395400000|2021-07-16 00:30:00|16377|16373|16375.4|16371.4|16378.6|16374.6|16375.4|16371.4|177
1626395700000|2021-07-16 00:35:00|||||||||73
1626396000000|2021-07-16 00:40:00|16378.6|16374.6|16375.4|16371.4|16378.6|16374.6|16375.4|16371.4|185
1626396300000|2021-07-16 00:45:00|16378.6|16374.6|16375.4|16371.4|16378.6|16374.6|16375.4|16371.4|84
1626396600000|2021-07-16 00:50:00|16378.6|16374.6|16372.3|16368.3|16378.6|16374.6|16372.3|16368.3|316
1626396900000|2021-07-16 00:55:00|||||||||193
1626397200000|2021-07-16 01:00:00|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|64
1626397500000|2021-07-16 01:05:00|16372.3|16368.3|16375.4|16371.4|16375.4|16371.4|16372.3|16368.3|116
1626397800000|2021-07-16 01:10:00|16372.3|16368.3|16372.3|16368.3|16375.4|16371.4|16372.3|16368.3|49
1626398100000|2021-07-16 01:15:00|16369.2|16365.2|16366.1|16362.1|16369.2|16365.2|16366.1|16362.1|286
1626398400000|2021-07-16 01:20:00|16369.2|16365.2|16366.1|16362.1|16369.2|16365.2|16366.1|16362.1|117
1626398700000|2021-07-16 01:25:00|16362.9|16358.9|16362.9|16358.9|16364.5|16360.5|16362.9|16358.9|140
1626399000000|2021-07-16 01:30:00|16366.1|16362.1|16362.9|16358.9|16366.1|16362.1|16359.8|16355.8|346
1626399300000|2021-07-16 01:35:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|206
1626399600000|2021-07-16 01:40:00|||||||||56
1626399900000|2021-07-16 01:45:00|||||||||102
1626400200000|2021-07-16 01:50:00|||||||||47
1626400500000|2021-07-16 01:55:00|||||||||14
1626400800000|2021-07-16 02:00:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|77
1626401100000|2021-07-16 02:05:00|||||||||18
1626401400000|2021-07-16 02:10:00|||||||||38
1626401700000|2021-07-16 02:15:00|||||||||21
1626402000000|2021-07-16 02:20:00|||||||||72
1626402300000|2021-07-16 02:25:00|16358.3|16354.3|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|58
1626402600000|2021-07-16 02:30:00|||||||||25
1626402900000|2021-07-16 02:35:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|27
1626403200000|2021-07-16 02:40:00|||||||||44
1626403500000|2021-07-16 02:45:00|||||||||12
1626403800000|2021-07-16 02:50:00|||||||||5
1626404100000|2021-07-16 02:55:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|36
1626404400000|2021-07-16 03:00:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|44
1626404700000|2021-07-16 03:05:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|156
1626405000000|2021-07-16 03:10:00|||||||||27
1626405300000|2021-07-16 03:15:00|||||||||36
1626405600000|2021-07-16 03:20:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|65
1626405900000|2021-07-16 03:25:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|126
1626406200000|2021-07-16 03:30:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|29
1626406500000|2021-07-16 03:35:00|||||||||17
1626406800000|2021-07-16 03:40:00|||||||||26
1626407100000|2021-07-16 03:45:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|32
1626407400000|2021-07-16 03:50:00|||||||||5
1626407700000|2021-07-16 03:55:00|16353.6|16349.6|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|104
1626408000000|2021-07-16 04:00:00|||||||||6
1626408300000|2021-07-16 04:05:00|||||||||35
1626408600000|2021-07-16 04:10:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|215
1626408900000|2021-07-16 04:15:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|163
1626409200000|2021-07-16 04:20:00|||||||||10
1626409500000|2021-07-16 04:25:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|92
1626409800000|2021-07-16 04:30:00|||||||||9
1626410100000|2021-07-16 04:35:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|186
1626410400000|2021-07-16 04:40:00|||||||||47
1626410700000|2021-07-16 04:45:00|16347.3|16343.3|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|276
1626411000000|2021-07-16 04:50:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16
1626411300000|2021-07-16 04:55:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|128
1626411600000|2021-07-16 05:00:00|||||||||5
1626411900000|2021-07-16 05:05:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|20
1626412200000|2021-07-16 05:10:00|||||||||8
1626412500000|2021-07-16 05:15:00|16347.3|16343.3|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|195
1626412800000|2021-07-16 05:20:00|16353.6|16349.6|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|225
1626413100000|2021-07-16 05:25:00|16353.6|16349.6|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|104
1626413400000|2021-07-16 05:30:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|138
1626413700000|2021-07-16 05:35:00|||||||||24
1626414000000|2021-07-16 05:40:00|||||||||60
1626414300000|2021-07-16 05:45:00|||||||||70
1626414600000|2021-07-16 05:50:00|||||||||81
1626414900000|2021-07-16 05:55:00|||||||||14
1626415200000|2021-07-16 06:00:00|16350.4|16346.4|16350.4|16346.4|16356.7|16352.7|16350.4|16346.4|261
1626415500000|2021-07-16 06:05:00|16347.3|16343.3|16356.7|16352.7|16356.7|16352.7|16347.3|16343.3|220
1626415800000|2021-07-16 06:10:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|144
1626416100000|2021-07-16 06:15:00|16353.6|16349.6|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|233
1626416400000|2021-07-16 06:20:00|16353.6|16349.6|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|189
1626416700000|2021-07-16 06:25:00|16359.8|16355.8|16359.8|16355.8|16362.9|16358.9|16356.7|16352.7|309
1626417000000|2021-07-16 06:30:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|247
1626417300000|2021-07-16 06:35:00|16356.7|16352.7|16350.4|16346.4|16356.7|16352.7|16350.4|16346.4|81
1626417600000|2021-07-16 06:40:00|16353.6|16349.6|16350.4|16346.4|16353.6|16349.6|16347.3|16343.3|284
1626417900000|2021-07-16 06:45:00|||||||||84
1626418200000|2021-07-16 06:50:00|16347.3|16343.3|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|116
1626418500000|2021-07-16 06:55:00|16344.2|16340.2|16341.1|16337.1|16347.3|16343.3|16337.9|16333.9|333
1626418800000|2021-07-16 07:00:00|16344.2|16340.2|16347.3|16343.3|16350.4|16346.4|16341.1|16337.1|785
1626419100000|2021-07-16 07:05:00|16344.2|16340.2|16347.3|16343.3|16347.3|16343.3|16341.1|16337.1|492
1626419400000|2021-07-16 07:10:00|16344.2|16340.2|16350.4|16346.4|16353.6|16349.6|16344.2|16340.2|346
1626419700000|2021-07-16 07:15:00|16352|16348|16347.3|16343.3|16353.6|16349.6|16347.3|16343.3|133
1626420000000|2021-07-16 07:20:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16344.2|16340.2|396
1626420300000|2021-07-16 07:25:00|16344.2|16340.2|16350.4|16346.4|16350.4|16346.4|16344.2|16340.2|175
1626420600000|2021-07-16 07:30:00|16353.6|16349.6|16347.3|16343.3|16356.7|16352.7|16347.3|16343.3|346
1626420900000|2021-07-16 07:35:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|301
1626421200000|2021-07-16 07:40:00|16337.9|16333.9|16331.7|16327.7|16337.9|16333.9|16328.6|16324.6|603
1626421500000|2021-07-16 07:45:00|16328.6|16324.6|16334.8|16330.8|16334.8|16330.8|16328.6|16324.6|636
1626421800000|2021-07-16 07:50:00|16337.9|16333.9|16331.7|16327.7|16337.9|16333.9|16331.7|16327.7|211
1626422100000|2021-07-16 07:55:00|16334.8|16330.8|16341.1|16337.1|16341.1|16337.1|16334.8|16330.8|508
1626422400000|2021-07-16 08:00:00|16337.9|16333.9|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|348
1626422700000|2021-07-16 08:05:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|328
1626423000000|2021-07-16 08:10:00|16334.8|16330.8|16331.7|16327.7|16337.9|16333.9|16331.7|16327.7|143
1626423300000|2021-07-16 08:15:00|16328.6|16324.6|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|579
1626423600000|2021-07-16 08:20:00|16330.1|16326.1|16322.3|16318.3|16330.1|16326.1|16322.3|16318.3|429
1626423900000|2021-07-16 08:25:00|16325.4|16321.4|16316.1|16312.1|16325.4|16321.4|16316.1|16312.1|770
1626424200000|2021-07-16 08:30:00|16319.2|16315.2|16312.9|16308.9|16322.3|16318.3|16309.8|16305.8|677
1626424500000|2021-07-16 08:35:00|16309.8|16305.8|16316.1|16312.1|16319.2|16315.2|16309.8|16305.8|396
1626424800000|2021-07-16 08:40:00|16312.9|16308.9|16316.1|16312.1|16319.2|16315.2|16312.9|16308.9|184
1626425100000|2021-07-16 08:45:00|16314.5|16310.5|16319.2|16315.2|16319.2|16315.2|16312.9|16308.9|202
1626425400000|2021-07-16 08:50:00|16317.6|16313.6|16316.1|16312.1|16317.6|16313.6|16316.1|16312.1|174
1626425700000|2021-07-16 08:55:00|16319.2|16315.2|16316.1|16312.1|16319.2|16315.2|16312.9|16308.9|122
1626426000000|2021-07-16 09:00:00|16319.2|16315.2|16319.2|16315.2|16322.3|16318.3|16316.1|16312.1|269
1626426300000|2021-07-16 09:05:00|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|16319.2|16315.2|266
1626426600000|2021-07-16 09:10:00|16319.2|16315.2|16322.3|16318.3|16325.4|16321.4|16319.2|16315.2|307
1626426900000|2021-07-16 09:15:00|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|126
1626427200000|2021-07-16 09:20:00|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|16319.2|16315.2|241
1626427500000|2021-07-16 09:25:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|435
1626427800000|2021-07-16 09:30:00|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|165
1626428100000|2021-07-16 09:35:00|16328.6|16324.6|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|253
1626428400000|2021-07-16 09:40:00|16328.6|16324.6|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|492
1626428700000|2021-07-16 09:45:00|16328.6|16324.6|16322.3|16318.3|16330.1|16326.1|16322.3|16318.3|171
1626429000000|2021-07-16 09:50:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16322.3|16318.3|295
1626429300000|2021-07-16 09:55:00|16328.6|16324.6|16334.8|16330.8|16334.8|16330.8|16327|16323|369
1626429600000|2021-07-16 10:00:00|16331.7|16327.7|16328.6|16324.6|16334.8|16330.8|16328.6|16324.6|308
1626429900000|2021-07-16 10:05:00|16331.7|16327.7|16331.7|16327.7|16334.8|16330.8|16328.6|16324.6|275
1626430200000|2021-07-16 10:10:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|123
1626430500000|2021-07-16 10:15:00|||||||||15
1626430800000|2021-07-16 10:20:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|411
1626431100000|2021-07-16 10:25:00|16334.8|16330.8|16336.4|16332.4|16337.9|16333.9|16334.8|16330.8|441
1626431400000|2021-07-16 10:30:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|79
1626431700000|2021-07-16 10:35:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|343
1626432000000|2021-07-16 10:40:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|226
1626432300000|2021-07-16 10:45:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|161
1626432600000|2021-07-16 10:50:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|276
1626432900000|2021-07-16 10:55:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|53
1626433200000|2021-07-16 11:00:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|275
1626433500000|2021-07-16 11:05:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|211
1626433800000|2021-07-16 11:10:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|103
1626434100000|2021-07-16 11:15:00|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|37
1626434400000|2021-07-16 11:20:00|16328.6|16324.6|16334.8|16330.8|16334.8|16330.8|16328.6|16324.6|339
1626434700000|2021-07-16 11:25:00|16337.9|16333.9|16344.2|16340.2|16347.3|16343.3|16337.9|16333.9|422
1626435000000|2021-07-16 11:30:00|16345.8|16341.8|16347.3|16343.3|16350.4|16346.4|16344.2|16340.2|403
1626435300000|2021-07-16 11:35:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|296
1626435600000|2021-07-16 11:40:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16337.9|16333.9|501
1626435900000|2021-07-16 11:45:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|599
1626436200000|2021-07-16 11:50:00|16344.2|16340.2|16350.4|16346.4|16350.4|16346.4|16344.2|16340.2|275
1626436500000|2021-07-16 11:55:00|16347.3|16343.3|16344.2|16340.2|16350.4|16346.4|16341.1|16337.1|334
1626436800000|2021-07-16 12:00:00|16341.1|16337.1|16350.4|16346.4|16350.4|16346.4|16334.8|16330.8|840
1626437100000|2021-07-16 12:05:00|16347.3|16343.3|16347.3|16343.3|16350.4|16346.4|16344.2|16340.2|466
1626437400000|2021-07-16 12:10:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16344.2|16340.2|444
1626437700000|2021-07-16 12:15:00|16347.3|16343.3|16347.3|16343.3|16350.4|16346.4|16344.2|16340.2|361
1626438000000|2021-07-16 12:20:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16347.3|16343.3|1071
1626438300000|2021-07-16 12:25:00|16352|16348|16344.2|16340.2|16353.6|16349.6|16344.2|16340.2|967
1626438600000|2021-07-16 12:30:00|16341.1|16337.1|16347.3|16343.3|16359.8|16355.8|16322.3|16318.3|3352
1626438900000|2021-07-16 12:35:00|16350.4|16346.4|16344.2|16340.2|16353.6|16349.6|16344.2|16340.2|1012
1626439200000|2021-07-16 12:40:00|16341.1|16337.1|16344.2|16340.2|16347.3|16343.3|16337.9|16333.9|667
1626439500000|2021-07-16 12:45:00|16341.1|16337.1|16334.8|16330.8|16347.3|16343.3|16334.8|16330.8|338
1626439800000|2021-07-16 12:50:00|16337.9|16333.9|16331.7|16327.7|16341.1|16337.1|16328.6|16324.6|1367
1626440100000|2021-07-16 12:55:00|16334.8|16330.8|16331.7|16327.7|16337.9|16333.9|16328.6|16324.6|519
1626440400000|2021-07-16 13:00:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16328.6|16324.6|1290
1626440700000|2021-07-16 13:05:00|16333.3|16329.3|16334.8|16330.8|16334.8|16330.8|16328.6|16324.6|756
1626441000000|2021-07-16 13:10:00|16337.9|16333.9|16328.6|16324.6|16337.9|16333.9|16328.6|16324.6|629
1626441300000|2021-07-16 13:15:00|16327|16323|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|305
1626441600000|2021-07-16 13:20:00|16325.4|16321.4|16316.1|16312.1|16328.6|16324.6|16316.1|16312.1|995
1626441900000|2021-07-16 13:25:00|16317.6|16313.6|16312.9|16308.9|16322.3|16318.3|16312.9|16308.9|1886
1626442200000|2021-07-16 13:30:00|16316.1|16312.1|16328.6|16324.6|16331.7|16327.7|16312.9|16308.9|1938
1626442500000|2021-07-16 13:35:00|16331.7|16327.7|16341.1|16337.1|16344.2|16340.2|16327|16323|1132
1626442800000|2021-07-16 13:40:00|16337.9|16333.9|16341.1|16337.1|16347.3|16343.3|16337.9|16333.9|1247
1626443100000|2021-07-16 13:45:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16337.9|16333.9|1057
1626443400000|2021-07-16 13:50:00|16347.3|16343.3|16341.1|16337.1|16347.3|16343.3|16341.1|16337.1|1114
1626443700000|2021-07-16 13:55:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|329
1626444000000|2021-07-16 14:00:00|16337.9|16333.9|16344.2|16340.2|16350.4|16346.4|16337.9|16333.9|940
1626444300000|2021-07-16 14:05:00|16341.1|16337.1|16350.4|16346.4|16350.4|16346.4|16337.9|16333.9|1034
1626444600000|2021-07-16 14:10:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16350.4|16346.4|1477
1626444900000|2021-07-16 14:15:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|1163
1626445200000|2021-07-16 14:20:00|16356.7|16352.7|16369.2|16365.2|16369.2|16365.2|16356.7|16352.7|1399
1626445500000|2021-07-16 14:25:00|16372.3|16368.3|16366.1|16362.1|16372.3|16368.3|16362.9|16358.9|1759
1626445800000|2021-07-16 14:30:00|16362.9|16358.9|16366.1|16362.1|16369.2|16365.2|16359.8|16355.8|1511
1626446100000|2021-07-16 14:35:00|16369.2|16365.2|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|874
1626446400000|2021-07-16 14:40:00|16375.4|16371.4|16369.2|16365.2|16375.4|16371.4|16369.2|16365.2|1314
1626446700000|2021-07-16 14:45:00|16366.1|16362.1|16359.8|16355.8|16369.2|16365.2|16356.7|16352.7|1469
1626447000000|2021-07-16 14:50:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|1098
1626447300000|2021-07-16 14:55:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16350.4|16346.4|1225
1626447600000|2021-07-16 15:00:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16347.3|16343.3|1194
1626447900000|2021-07-16 15:05:00|16350.4|16346.4|16347.3|16343.3|16353.6|16349.6|16344.2|16340.2|1771
1626448200000|2021-07-16 15:10:00|16344.2|16340.2|16347.3|16343.3|16350.4|16346.4|16344.2|16340.2|507
1626448500000|2021-07-16 15:15:00|16344.2|16340.2|16341.1|16337.1|16350.4|16346.4|16341.1|16337.1|554
1626448800000|2021-07-16 15:20:00|16344.2|16340.2|16337.9|16333.9|16344.2|16340.2|16337.9|16333.9|822
1626449100000|2021-07-16 15:25:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|202
1626449400000|2021-07-16 15:30:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|363
1626449700000|2021-07-16 15:35:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|810
1626450000000|2021-07-16 15:40:00|16337.9|16333.9|16344.2|16340.2|16347.3|16343.3|16337.9|16333.9|940
1626450300000|2021-07-16 15:45:00|16347.3|16343.3|16353.6|16349.6|16353.6|16349.6|16347.3|16343.3|785
1626450600000|2021-07-16 15:50:00|16355.1|16351.1|16359.8|16355.8|16362.9|16358.9|16355.1|16351.1|778
1626450900000|2021-07-16 15:55:00|16362.9|16358.9|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|912
1626451200000|2021-07-16 16:00:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16350.4|16346.4|1132
1626451500000|2021-07-16 16:05:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|442
1626451800000|2021-07-16 16:10:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|560
1626452100000|2021-07-16 16:15:00|16359.8|16355.8|16372.3|16368.3|16375.4|16371.4|16359.8|16355.8|1851
1626452400000|2021-07-16 16:20:00|16369.2|16365.2|16366.1|16362.1|16369.2|16365.2|16362.9|16358.9|676
1626452700000|2021-07-16 16:25:00|16369.2|16365.2|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|1041
1626453000000|2021-07-16 16:30:00|16375.4|16371.4|16366.1|16362.1|16375.4|16371.4|16366.1|16362.1|616
1626453300000|2021-07-16 16:35:00|16362.9|16358.9|16366.1|16362.1|16369.2|16365.2|16362.9|16358.9|1144
1626453600000|2021-07-16 16:40:00|16362.9|16358.9|16359.8|16355.8|16366.1|16362.1|16359.8|16355.8|1833
1626453900000|2021-07-16 16:45:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|374
1626454200000|2021-07-16 16:50:00|16366.1|16362.1|16362.9|16358.9|16366.1|16362.1|16359.8|16355.8|324
1626454500000|2021-07-16 16:55:00|16359.8|16355.8|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|189
1626454800000|2021-07-16 17:00:00|16359.8|16355.8|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|576
1626455100000|2021-07-16 17:05:00|16366.1|16362.1|16366.1|16362.1|16372.3|16368.3|16366.1|16362.1|429
1626455400000|2021-07-16 17:10:00|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|16366.1|16362.1|1014
1626455700000|2021-07-16 17:15:00|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|201
1626456000000|2021-07-16 17:20:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|923
1626456300000|2021-07-16 17:25:00|16372.3|16368.3|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|404
1626456600000|2021-07-16 17:30:00|16375.4|16371.4|16375.4|16371.4|16378.6|16374.6|16375.4|16371.4|1037
1626456900000|2021-07-16 17:35:00|16378.6|16374.6|16375.4|16371.4|16378.6|16374.6|16375.4|16371.4|310
1626457200000|2021-07-16 17:40:00|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|102
1626457500000|2021-07-16 17:45:00|16375.4|16371.4|16372.3|16368.3|16375.4|16371.4|16372.3|16368.3|331
1626457800000|2021-07-16 17:50:00|16375.4|16371.4|16372.3|16368.3|16375.4|16371.4|16372.3|16368.3|271
1626458100000|2021-07-16 17:55:00|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|136
1626458400000|2021-07-16 18:00:00|16372.3|16368.3|16372.3|16368.3|16375.4|16371.4|16372.3|16368.3|368
1626458700000|2021-07-16 18:05:00|||||||||37
1626459000000|2021-07-16 18:10:00|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|324
1626459300000|2021-07-16 18:15:00|16366.1|16362.1|16362.9|16358.9|16369.2|16365.2|16362.9|16358.9|474
1626459600000|2021-07-16 18:20:00|||||||||243
1626459900000|2021-07-16 18:25:00|16359.8|16355.8|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|854
1626460200000|2021-07-16 18:30:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|637
1626460500000|2021-07-16 18:35:00|16359.8|16355.8|16366.1|16362.1|16369.2|16365.2|16356.7|16352.7|619
1626460800000|2021-07-16 18:40:00|16362.9|16358.9|16362.9|16358.9|16366.1|16362.1|16362.9|16358.9|367
1626461100000|2021-07-16 18:45:00|16366.1|16362.1|16366.1|16362.1|16369.2|16365.2|16362.9|16358.9|268
1626461400000|2021-07-16 18:50:00|16369.2|16365.2|16372.3|16368.3|16372.3|16368.3|16369.2|16365.2|410
1626461700000|2021-07-16 18:55:00|16375.4|16371.4|16384.8|16380.8|16384.8|16380.8|16375.4|16371.4|3069
1626462000000|2021-07-16 19:00:00|16381.7|16377.7|16378.6|16374.6|16381.7|16377.7|16375.4|16371.4|1436
1626462300000|2021-07-16 19:05:00|16375.4|16371.4|16378.6|16374.6|16378.6|16374.6|16375.4|16371.4|937
1626462600000|2021-07-16 19:10:00|16377|16373|16372.3|16368.3|16378.6|16374.6|16372.3|16368.3|548
1626462900000|2021-07-16 19:15:00|16375.4|16371.4|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|417
1626463200000|2021-07-16 19:20:00|16369.2|16365.2|16375.4|16371.4|16375.4|16371.4|16369.2|16365.2|576
1626463500000|2021-07-16 19:25:00|16378.6|16374.6|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|569
1626463800000|2021-07-16 19:30:00|16378.6|16374.6|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|272
1626464100000|2021-07-16 19:35:00|16375.4|16371.4|16378.6|16374.6|16378.6|16374.6|16375.4|16371.4|142
1626464400000|2021-07-16 19:40:00|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|134
1626464700000|2021-07-16 19:45:00|16378.6|16374.6|16375.4|16371.4|16378.6|16374.6|16375.4|16371.4|130
1626465000000|2021-07-16 19:50:00|16372.3|16368.3|16375.4|16371.4|16375.4|16371.4|16370.8|16366.8|962
1626465300000|2021-07-16 19:55:00|16372.3|16368.3|16375.4|16371.4|16375.4|16371.4|16372.3|16368.3|2106
1626465600000|2021-07-16 20:00:00|16378.6|16374.6|16384.8|16380.8|16384.8|16380.8|16375.4|16371.4|835
1626465900000|2021-07-16 20:05:00|16387.9|16383.9|16391.1|16387.1|16391.1|16387.1|16387.9|16383.9|978
1626466200000|2021-07-16 20:10:00|16387.9|16383.9|16391.1|16387.1|16391.1|16387.1|16387.9|16383.9|317
1626466500000|2021-07-16 20:15:00|||||||||28
1626466800000|2021-07-16 20:20:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|175
1626467100000|2021-07-16 20:25:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16389.5|16385.5|263
1626467400000|2021-07-16 20:30:00|16389.5|16385.5|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|635
1626467700000|2021-07-16 20:35:00|16384.8|16380.8|16384.8|16380.8|16387.9|16383.9|16381.7|16377.7|593
1626468000000|2021-07-16 20:40:00|||||||||106
1626468300000|2021-07-16 20:45:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|151
1626468600000|2021-07-16 20:50:00|||||||||181
1626468900000|2021-07-16 20:55:00|16387.9|16383.9|16397.3|16393.3|16397.3|16393.3|16387.9|16383.9|776
1626645600000|2021-07-18 22:00:00|16400.4|16396.4|16384.8|16380.8|16400.4|16396.4|16384.8|16380.8|572
1626645900000|2021-07-18 22:05:00|16387.9|16383.9|16391.1|16387.1|16391.1|16387.1|16384.8|16380.8|261
1626646200000|2021-07-18 22:10:00|16389.5|16385.5|16391.1|16387.1|16391.1|16387.1|16387.9|16383.9|150
1626646500000|2021-07-18 22:15:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|85
1626646800000|2021-07-18 22:20:00|||||||||68
1626647100000|2021-07-18 22:25:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|137
1626647400000|2021-07-18 22:30:00|16403.6|16399.6|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|213
1626647700000|2021-07-18 22:35:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|184
1626648000000|2021-07-18 22:40:00|16397.3|16393.3|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|149
1626648300000|2021-07-18 22:45:00|||||||||16
1626648600000|2021-07-18 22:50:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|94
1626648900000|2021-07-18 22:55:00|16409.8|16405.8|16412.9|16408.9|16412.9|16408.9|16406.7|16402.7|543
1626649200000|2021-07-18 23:00:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|122
1626649500000|2021-07-18 23:05:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|188
1626649800000|2021-07-18 23:10:00|16416.1|16412.1|16416.1|16412.1|16419.2|16415.2|16416.1|16412.1|216
1626650100000|2021-07-18 23:15:00|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|361
1626650400000|2021-07-18 23:20:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|223
1626650700000|2021-07-18 23:25:00|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|219
1626651000000|2021-07-18 23:30:00|16419.2|16415.2|16425.4|16421.4|16425.4|16421.4|16419.2|16415.2|311
1626651300000|2021-07-18 23:35:00|16428.6|16424.6|16431.7|16427.7|16431.7|16427.7|16428.6|16424.6|440
1626651600000|2021-07-18 23:40:00|16428.6|16424.6|16450.4|16446.4|16453.6|16449.6|16428.6|16424.6|2051
1626651900000|2021-07-18 23:45:00|16447.3|16443.3|16447.3|16443.3|16453.6|16449.6|16447.3|16443.3|335
1626652200000|2021-07-18 23:50:00|16444.2|16440.2|16444.2|16440.2|16447.3|16443.3|16444.2|16440.2|346
1626652500000|2021-07-18 23:55:00|16441.1|16437.1|16444.2|16440.2|16444.2|16440.2|16441.1|16437.1|46
1626652800000|2021-07-19 00:00:00|16441.1|16437.1|16456.7|16452.7|16456.7|16452.7|16437.9|16433.9|628
1626653100000|2021-07-19 00:05:00|16453.6|16449.6|16453.6|16449.6|16456.7|16452.7|16447.3|16443.3|434
1626653400000|2021-07-19 00:10:00|16450.4|16446.4|16447.3|16443.3|16450.4|16446.4|16447.3|16443.3|98
1626653700000|2021-07-19 00:15:00|16456.7|16452.7|16453.6|16449.6|16459.8|16455.8|16453.6|16449.6|314
1626654000000|2021-07-19 00:20:00|16450.4|16446.4|16450.4|16446.4|16450.4|16446.4|16447.3|16443.3|134
1626654300000|2021-07-19 00:25:00|16447.3|16443.3|16447.3|16443.3|16450.4|16446.4|16447.3|16443.3|225
1626654600000|2021-07-19 00:30:00|16450.4|16446.4|16453.6|16449.6|16456.7|16452.7|16450.4|16446.4|177
1626654900000|2021-07-19 00:35:00|16452|16448|16450.4|16446.4|16453.6|16449.6|16450.4|16446.4|78
1626655200000|2021-07-19 00:40:00|16447.3|16443.3|16447.3|16443.3|16450.4|16446.4|16447.3|16443.3|44
1626655500000|2021-07-19 00:45:00|16450.4|16446.4|16447.3|16443.3|16450.4|16446.4|16441.1|16437.1|257
1626655800000|2021-07-19 00:50:00|16444.2|16440.2|16437.9|16433.9|16444.2|16440.2|16437.9|16433.9|275
1626656100000|2021-07-19 00:55:00|16441.1|16437.1|16437.9|16433.9|16441.1|16437.1|16437.9|16433.9|84
1626656400000|2021-07-19 01:00:00|||||||||10
1626656700000|2021-07-19 01:05:00|16436.4|16432.4|16431.7|16427.7|16437.9|16433.9|16428.6|16424.6|230
1626657000000|2021-07-19 01:10:00|16434.8|16430.8|16431.7|16427.7|16437.9|16433.9|16431.7|16427.7|141
1626657300000|2021-07-19 01:15:00|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|70
1626657600000|2021-07-19 01:20:00|16437.9|16433.9|16437.9|16433.9|16437.9|16433.9|16434.8|16430.8|117
1626657900000|2021-07-19 01:25:00|16434.8|16430.8|16437.9|16433.9|16437.9|16433.9|16434.8|16430.8|55
1626658200000|2021-07-19 01:30:00|16441.1|16437.1|16437.9|16433.9|16444.2|16440.2|16437.9|16433.9|180
1626658500000|2021-07-19 01:35:00|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|82
1626658800000|2021-07-19 01:40:00|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|16428.6|16424.6|432
1626659100000|2021-07-19 01:45:00|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|16431.7|16427.7|159
1626659400000|2021-07-19 01:50:00|16431.7|16427.7|16431.7|16427.7|16434.8|16430.8|16431.7|16427.7|68
1626659700000|2021-07-19 01:55:00|16434.8|16430.8|16431.7|16427.7|16434.8|16430.8|16431.7|16427.7|85
1626660000000|2021-07-19 02:00:00|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|64
1626660300000|2021-07-19 02:05:00|16431.7|16427.7|16434.8|16430.8|16434.8|16430.8|16431.7|16427.7|94
1626660600000|2021-07-19 02:10:00|16431.7|16427.7|16434.8|16430.8|16434.8|16430.8|16431.7|16427.7|55
1626660900000|2021-07-19 02:15:00|16431.7|16427.7|16434.8|16430.8|16434.8|16430.8|16431.7|16427.7|35
1626661200000|2021-07-19 02:20:00|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|16428.6|16424.6|128
1626661500000|2021-07-19 02:25:00|16430.1|16426.1|16428.6|16424.6|16430.1|16426.1|16428.6|16424.6|61
1626661800000|2021-07-19 02:30:00|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|16428.6|16424.6|46
1626662100000|2021-07-19 02:35:00|||||||||12
1626662400000|2021-07-19 02:40:00|16434.8|16430.8|16428.6|16424.6|16434.8|16430.8|16428.6|16424.6|330
1626662700000|2021-07-19 02:45:00|||||||||8
1626663000000|2021-07-19 02:50:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|135
1626663300000|2021-07-19 02:55:00|16423.9|16419.9|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|164
1626663600000|2021-07-19 03:00:00|16419.2|16415.2|16419.2|16415.2|16422.3|16418.3|16419.2|16415.2|218
1626663900000|2021-07-19 03:05:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|83
1626664200000|2021-07-19 03:10:00|16425.4|16421.4|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|81
1626664500000|2021-07-19 03:15:00|||||||||7
1626664800000|2021-07-19 03:20:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|61
1626665100000|2021-07-19 03:25:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16419.2|16415.2|108
1626665400000|2021-07-19 03:30:00|16419.2|16415.2|16419.2|16415.2|16422.3|16418.3|16416.1|16412.1|140
1626665700000|2021-07-19 03:35:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|58
1626666000000|2021-07-19 03:40:00|||||||||9
1626666300000|2021-07-19 03:45:00|16416.1|16412.1|16419.2|16415.2|16422.3|16418.3|16416.1|16412.1|109
1626666600000|2021-07-19 03:50:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|25
1626666900000|2021-07-19 03:55:00|||||||||5
1626667200000|2021-07-19 04:00:00|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|76
1626667500000|2021-07-19 04:05:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|4
1626667800000|2021-07-19 04:10:00|||||||||8
1626668100000|2021-07-19 04:15:00|16419.2|16415.2|16419.2|16415.2|16422.3|16418.3|16419.2|16415.2|78
1626668400000|2021-07-19 04:20:00|16422.3|16418.3|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|82
1626668700000|2021-07-19 04:25:00|16425.4|16421.4|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|187
1626669000000|2021-07-19 04:30:00|16425.4|16421.4|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|125
1626669300000|2021-07-19 04:35:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|42
1626669600000|2021-07-19 04:40:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|23
1626669900000|2021-07-19 04:45:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|106
1626670200000|2021-07-19 04:50:00|||||||||5
1626670500000|2021-07-19 04:55:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|49
1626670800000|2021-07-19 05:00:00|16431.7|16427.7|16425.4|16421.4|16431.7|16427.7|16425.4|16421.4|118
1626671100000|2021-07-19 05:05:00|16422.3|16418.3|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|53
1626671400000|2021-07-19 05:10:00|16419.2|16415.2|16422.3|16418.3|16422.3|16418.3|16419.2|16415.2|98
1626671700000|2021-07-19 05:15:00|16419.2|16415.2|16425.4|16421.4|16425.4|16421.4|16419.2|16415.2|108
1626672000000|2021-07-19 05:20:00|16422.3|16418.3|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|97
1626672300000|2021-07-19 05:25:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|55
1626672600000|2021-07-19 05:30:00|16422.3|16418.3|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|67
1626672900000|2021-07-19 05:35:00|16425.4|16421.4|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|52
1626673200000|2021-07-19 05:40:00|16419.2|16415.2|16422.3|16418.3|16422.3|16418.3|16419.2|16415.2|62
1626673500000|2021-07-19 05:45:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|33
1626673800000|2021-07-19 05:50:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|111
1626674100000|2021-07-19 05:55:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|40
1626674400000|2021-07-19 06:00:00|16422.3|16418.3|16416.1|16412.1|16422.3|16418.3|16416.1|16412.1|522
1626674700000|2021-07-19 06:05:00|16419.2|16415.2|16422.3|16418.3|16425.4|16421.4|16416.1|16412.1|560
1626675000000|2021-07-19 06:10:00|16419.2|16415.2|16416.1|16412.1|16419.2|16415.2|16416.1|16412.1|125
1626675300000|2021-07-19 06:15:00|16419.2|16415.2|16412.9|16408.9|16419.2|16415.2|16412.9|16408.9|76
1626675600000|2021-07-19 06:20:00|16409.8|16405.8|16412.9|16408.9|16412.9|16408.9|16409.8|16405.8|149
1626675900000|2021-07-19 06:25:00|16416.1|16412.1|16409.8|16405.8|16416.1|16412.1|16409.8|16405.8|367
1626676200000|2021-07-19 06:30:00|16412.9|16408.9|16416.1|16412.1|16416.1|16412.1|16409.8|16405.8|197
1626676500000|2021-07-19 06:35:00|16412.9|16408.9|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|220
1626676800000|2021-07-19 06:40:00|16412.9|16408.9|16409.8|16405.8|16412.9|16408.9|16406.7|16402.7|121
1626677100000|2021-07-19 06:45:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|237
1626677400000|2021-07-19 06:50:00|16403.6|16399.6|16409.8|16405.8|16409.8|16405.8|16403.6|16399.6|308
1626677700000|2021-07-19 06:55:00|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|145
1626678000000|2021-07-19 07:00:00|16416.1|16412.1|16406.7|16402.7|16422.3|16418.3|16406.7|16402.7|638
1626678300000|2021-07-19 07:05:00|16409.8|16405.8|16409.8|16405.8|16412.9|16408.9|16406.7|16402.7|484
1626678600000|2021-07-19 07:10:00|16412.9|16408.9|16416.1|16412.1|16425.4|16421.4|16412.9|16408.9|525
1626678900000|2021-07-19 07:15:00|16419.2|16415.2|16412.9|16408.9|16419.2|16415.2|16409.8|16405.8|136
1626679200000|2021-07-19 07:20:00|16409.8|16405.8|16417.6|16413.6|16422.3|16418.3|16409.8|16405.8|474
1626679500000|2021-07-19 07:25:00|16419.2|16415.2|16425.4|16421.4|16425.4|16421.4|16416.1|16412.1|394
1626679800000|2021-07-19 07:30:00|16428.6|16424.6|16434.8|16430.8|16437.9|16433.9|16422.3|16418.3|1011
1626680100000|2021-07-19 07:35:00|16437.9|16433.9|16437.9|16433.9|16441.1|16437.1|16431.7|16427.7|1426
1626680400000|2021-07-19 07:40:00|16441.1|16437.1|16447.3|16443.3|16447.3|16443.3|16431.7|16427.7|501
1626680700000|2021-07-19 07:45:00|16444.2|16440.2|16453.6|16449.6|16453.6|16449.6|16444.2|16440.2|713
1626681000000|2021-07-19 07:50:00|16459.8|16455.8|16462.9|16458.9|16466.1|16462.1|16456.7|16452.7|1096
1626681300000|2021-07-19 07:55:00|16459.8|16455.8|16459.8|16455.8|16462.9|16458.9|16456.7|16452.7|1444
1626681600000|2021-07-19 08:00:00|16458.3|16454.3|16450.4|16446.4|16459.8|16455.8|16447.3|16443.3|622
1626681900000|2021-07-19 08:05:00|16452|16448|16447.3|16443.3|16453.6|16449.6|16444.2|16440.2|3874
1626682200000|2021-07-19 08:10:00|16444.2|16440.2|16434.8|16430.8|16444.2|16440.2|16431.7|16427.7|936
1626682500000|2021-07-19 08:15:00|16433.3|16429.3|16437.9|16433.9|16437.9|16433.9|16431.7|16427.7|781
1626682800000|2021-07-19 08:20:00|16441.1|16437.1|16447.3|16443.3|16447.3|16443.3|16437.9|16433.9|540
1626683100000|2021-07-19 08:25:00|16450.4|16446.4|16456.7|16452.7|16456.7|16452.7|16447.3|16443.3|381
1626683400000|2021-07-19 08:30:00|16455.1|16451.1|16466.1|16462.1|16466.1|16462.1|16450.4|16446.4|731
1626683700000|2021-07-19 08:35:00|16469.2|16465.2|16484.8|16480.8|16487.9|16483.9|16469.2|16465.2|1553
1626684000000|2021-07-19 08:40:00|16483.3|16479.3|16487.9|16483.9|16494.2|16490.2|16478.6|16474.6|1247
1626684300000|2021-07-19 08:45:00|16491.1|16487.1|16491.1|16487.1|16503.6|16499.6|16487.9|16483.9|1893
1626684600000|2021-07-19 08:50:00|16487.9|16483.9|16484.8|16480.8|16491.1|16487.1|16478.6|16474.6|695
1626684900000|2021-07-19 08:55:00|16481.7|16477.7|16478.6|16474.6|16484.8|16480.8|16472.3|16468.3|527
1626685200000|2021-07-19 09:00:00|16481.7|16477.7|16475.4|16471.4|16484.8|16480.8|16475.4|16471.4|386
1626685500000|2021-07-19 09:05:00|16477|16473|16473.9|16469.9|16478.6|16474.6|16472.3|16468.3|302
1626685800000|2021-07-19 09:10:00|16472.3|16468.3|16475.4|16471.4|16475.4|16471.4|16472.3|16468.3|315
1626686100000|2021-07-19 09:15:00|16472.3|16468.3|16475.4|16471.4|16478.6|16474.6|16472.3|16468.3|227
1626686400000|2021-07-19 09:20:00|16472.3|16468.3|16472.3|16468.3|16475.4|16471.4|16472.3|16468.3|532
1626686700000|2021-07-19 09:25:00|16475.4|16471.4|16469.2|16465.2|16478.6|16474.6|16469.2|16465.2|706
1626687000000|2021-07-19 09:30:00|16472.3|16468.3|16469.2|16465.2|16475.4|16471.4|16469.2|16465.2|329
1626687300000|2021-07-19 09:35:00|16472.3|16468.3|16472.3|16468.3|16472.3|16468.3|16469.2|16465.2|223
1626687600000|2021-07-19 09:40:00|16469.2|16465.2|16469.2|16465.2|16472.3|16468.3|16469.2|16465.2|170
1626687900000|2021-07-19 09:45:00|16466.1|16462.1|16469.2|16465.2|16469.2|16465.2|16466.1|16462.1|91
1626688200000|2021-07-19 09:50:00|16472.3|16468.3|16478.6|16474.6|16478.6|16474.6|16472.3|16468.3|342
1626688500000|2021-07-19 09:55:00|16475.4|16471.4|16472.3|16468.3|16478.6|16474.6|16472.3|16468.3|255
1626688800000|2021-07-19 10:00:00|16475.4|16471.4|16478.6|16474.6|16481.7|16477.7|16472.3|16468.3|341
1626689100000|2021-07-19 10:05:00|16475.4|16471.4|16478.6|16474.6|16481.7|16477.7|16475.4|16471.4|593
1626689400000|2021-07-19 10:10:00|16481.7|16477.7|16484.8|16480.8|16487.9|16483.9|16478.6|16474.6|260
1626689700000|2021-07-19 10:15:00|16481.7|16477.7|16487.9|16483.9|16487.9|16483.9|16481.7|16477.7|282
1626690000000|2021-07-19 10:20:00|16486.4|16482.4|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|195
1626690300000|2021-07-19 10:25:00|16487.9|16483.9|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|190
1626690600000|2021-07-19 10:30:00|16491.1|16487.1|16481.7|16477.7|16491.1|16487.1|16481.7|16477.7|229
1626690900000|2021-07-19 10:35:00|16484.8|16480.8|16491.1|16487.1|16494.2|16490.2|16481.7|16477.7|345
1626691200000|2021-07-19 10:40:00|16487.9|16483.9|16503.6|16499.6|16503.6|16499.6|16487.9|16483.9|399
1626691500000|2021-07-19 10:45:00|16500.4|16496.4|16503.6|16499.6|16503.6|16499.6|16500.4|16496.4|739
1626691800000|2021-07-19 10:50:00|16500.4|16496.4|16500.4|16496.4|16506.7|16502.7|16500.4|16496.4|1014
1626692100000|2021-07-19 10:55:00|16497.3|16493.3|16497.3|16493.3|16503.6|16499.6|16497.3|16493.3|340
1626692400000|2021-07-19 11:00:00|16500.4|16496.4|16506.7|16502.7|16506.7|16502.7|16500.4|16496.4|551
1626692700000|2021-07-19 11:05:00|16503.6|16499.6|16509.8|16505.8|16509.8|16505.8|16500.4|16496.4|440
1626693000000|2021-07-19 11:10:00|16506.7|16502.7|16509.8|16505.8|16512.9|16508.9|16506.7|16502.7|406
1626693300000|2021-07-19 11:15:00|16506.7|16502.7|16506.7|16502.7|16506.7|16502.7|16503.6|16499.6|951
1626693600000|2021-07-19 11:20:00|16509.8|16505.8|16512.9|16508.9|16512.9|16508.9|16506.7|16502.7|819
1626693900000|2021-07-19 11:25:00|16509.8|16505.8|16531.7|16527.7|16531.7|16527.7|16509.8|16505.8|1024
1626694200000|2021-07-19 11:30:00|16528.6|16524.6|16544.2|16540.2|16544.2|16540.2|16528.6|16524.6|1838
1626694500000|2021-07-19 11:35:00|16541.1|16537.1|16534.8|16530.8|16544.2|16540.2|16531.7|16527.7|914
1626694800000|2021-07-19 11:40:00|16537.9|16533.9|16534.8|16530.8|16544.2|16540.2|16534.8|16530.8|869
1626695100000|2021-07-19 11:45:00|16537.9|16533.9|16541.1|16537.1|16547.3|16543.3|16534.8|16530.8|853
1626695400000|2021-07-19 11:50:00|16544.2|16540.2|16544.2|16540.2|16547.3|16543.3|16541.1|16537.1|1721
1626695700000|2021-07-19 11:55:00|16541.1|16537.1|16541.1|16537.1|16544.2|16540.2|16537.9|16533.9|1091
1626696000000|2021-07-19 12:00:00|16542.6|16538.6|16534.8|16530.8|16544.2|16540.2|16528.6|16524.6|1999
1626696300000|2021-07-19 12:05:00|16533.3|16529.3|16547.3|16543.3|16547.3|16543.3|16525.4|16521.4|1311
1626696600000|2021-07-19 12:10:00|16544.2|16540.2|16544.2|16540.2|16547.3|16543.3|16537.9|16533.9|1310
1626696900000|2021-07-19 12:15:00|16545.8|16541.8|16547.3|16543.3|16547.3|16543.3|16541.1|16537.1|1045
1626697200000|2021-07-19 12:20:00|16544.2|16540.2|16544.2|16540.2|16553.6|16549.6|16541.1|16537.1|2296
1626697500000|2021-07-19 12:25:00|16547.3|16543.3|16556.7|16552.7|16572.3|16568.3|16544.2|16540.2|4235
1626697800000|2021-07-19 12:30:00|16553.6|16549.6|16559.8|16555.8|16562.9|16558.9|16553.6|16549.6|1826
1626698100000|2021-07-19 12:35:00|16558.3|16554.3|16550.4|16546.4|16559.8|16555.8|16550.4|16546.4|1659
1626698400000|2021-07-19 12:40:00|16553.6|16549.6|16547.3|16543.3|16556.7|16552.7|16547.3|16543.3|1626
1626698700000|2021-07-19 12:45:00|16550.4|16546.4|16550.4|16546.4|16559.8|16555.8|16547.3|16543.3|1404
1626699000000|2021-07-19 12:50:00|16556.7|16552.7|16544.2|16540.2|16556.7|16552.7|16541.1|16537.1|4210
1626699300000|2021-07-19 12:55:00|16541.1|16537.1|16541.1|16537.1|16550.4|16546.4|16541.1|16537.1|1735
1626699600000|2021-07-19 13:00:00|16544.2|16540.2|16550.4|16546.4|16553.6|16549.6|16541.1|16537.1|2756
1626699900000|2021-07-19 13:05:00|16553.6|16549.6|16550.4|16546.4|16559.8|16555.8|16547.3|16543.3|1864
1626700200000|2021-07-19 13:10:00|16547.3|16543.3|16556.7|16552.7|16556.7|16552.7|16545.8|16541.8|2216
1626700500000|2021-07-19 13:15:00|16559.8|16555.8|16556.7|16552.7|16566.1|16562.1|16556.7|16552.7|3119
1626700800000|2021-07-19 13:20:00|16559.8|16555.8|16553.6|16549.6|16559.8|16555.8|16553.6|16549.6|1629
1626701100000|2021-07-19 13:25:00|16556.7|16552.7|16559.8|16555.8|16559.8|16555.8|16550.4|16546.4|1984
1626701400000|2021-07-19 13:30:00|16562.9|16558.9|16562.9|16558.9|16562.9|16558.9|16550.4|16546.4|2696
1626701700000|2021-07-19 13:35:00|16559.8|16555.8|16562.9|16558.9|16562.9|16558.9|16553.6|16549.6|1960
1626702000000|2021-07-19 13:40:00|16559.8|16555.8|16553.6|16549.6|16566.1|16562.1|16550.4|16546.4|2745
1626702300000|2021-07-19 13:45:00|16556.7|16552.7|16562.9|16558.9|16562.9|16558.9|16553.6|16549.6|1514
1626702600000|2021-07-19 13:50:00|16566.1|16562.1|16559.8|16555.8|16566.1|16562.1|16556.7|16552.7|1442
1626702900000|2021-07-19 13:55:00|16562.9|16558.9|16559.8|16555.8|16562.9|16558.9|16553.6|16549.6|1929
1626703200000|2021-07-19 14:00:00|16562.9|16558.9|16575.4|16571.4|16575.4|16571.4|16559.8|16555.8|3529
1626703500000|2021-07-19 14:05:00|16578.6|16574.6|16584.8|16580.8|16587.9|16583.9|16578.6|16574.6|2937
1626703800000|2021-07-19 14:10:00|16587.9|16583.9|16597.3|16593.3|16597.3|16593.3|16584.8|16580.8|1635
1626704100000|2021-07-19 14:15:00|16600.4|16596.4|16628.6|16624.6|16631.7|16627.7|16600.4|16596.4|4452
1626704400000|2021-07-19 14:20:00|16625.4|16621.4|16600.4|16596.4|16628.6|16624.6|16600.4|16596.4|2991
1626704700000|2021-07-19 14:25:00|16603.6|16599.6|16625.4|16621.4|16628.6|16624.6|16600.4|16596.4|4747
1626705000000|2021-07-19 14:30:00|16628.6|16624.6|16609.8|16605.8|16628.6|16624.6|16606.7|16602.7|3208
1626705300000|2021-07-19 14:35:00|16606.7|16602.7|16609.8|16605.8|16619.2|16615.2|16606.7|16602.7|2188
1626705600000|2021-07-19 14:40:00|16612.9|16608.9|16619.2|16615.2|16628.6|16624.6|16612.9|16608.9|4824
1626705900000|2021-07-19 14:45:00|16616.1|16612.1|16606.7|16602.7|16619.2|16615.2|16606.7|16602.7|2808
1626706200000|2021-07-19 14:50:00|16609.8|16605.8|16612.9|16608.9|16616.1|16612.1|16603.6|16599.6|2089
1626706500000|2021-07-19 14:55:00|16616.1|16612.1|16622.3|16618.3|16622.3|16618.3|16609.8|16605.8|2208
1626706800000|2021-07-19 15:00:00|16625.4|16621.4|16600.4|16596.4|16625.4|16621.4|16597.3|16593.3|3840
1626707100000|2021-07-19 15:05:00|16603.6|16599.6|16594.2|16590.2|16603.6|16599.6|16591.1|16587.1|3107
1626707400000|2021-07-19 15:10:00|16591.1|16587.1|16584.8|16580.8|16597.3|16593.3|16581.7|16577.7|3777
1626707700000|2021-07-19 15:15:00|16587.9|16583.9|16584.8|16580.8|16587.9|16583.9|16581.7|16577.7|1812
1626708000000|2021-07-19 15:20:00|16581.7|16577.7|16591.1|16587.1|16594.2|16590.2|16581.7|16577.7|1040
1626708300000|2021-07-19 15:25:00|16587.9|16583.9|16581.7|16577.7|16591.1|16587.1|16581.7|16577.7|1331
1626708600000|2021-07-19 15:30:00|16580.1|16576.1|16556.7|16552.7|16581.7|16577.7|16556.7|16552.7|2801
1626708900000|2021-07-19 15:35:00|16558.3|16554.3|16559.8|16555.8|16566.1|16562.1|16556.7|16552.7|2798
1626709200000|2021-07-19 15:40:00|16562.9|16558.9|16566.1|16562.1|16566.1|16562.1|16559.8|16555.8|1649
1626709500000|2021-07-19 15:45:00|16569.2|16565.2|16566.1|16562.1|16569.2|16565.2|16562.9|16558.9|537
1626709800000|2021-07-19 15:50:00|16562.9|16558.9|16556.7|16552.7|16569.2|16565.2|16556.7|16552.7|1382
1626710100000|2021-07-19 15:55:00|16559.8|16555.8|16556.7|16552.7|16559.8|16555.8|16550.4|16546.4|2411
1626710400000|2021-07-19 16:00:00|16553.6|16549.6|16559.8|16555.8|16569.2|16565.2|16553.6|16549.6|1725
1626710700000|2021-07-19 16:05:00|16562.9|16558.9|16559.8|16555.8|16562.9|16558.9|16556.7|16552.7|1005
1626711000000|2021-07-19 16:10:00|16562.9|16558.9|16581.7|16577.7|16581.7|16577.7|16562.9|16558.9|2193
1626711300000|2021-07-19 16:15:00|16578.6|16574.6|16578.6|16574.6|16581.7|16577.7|16575.4|16571.4|1307
1626711600000|2021-07-19 16:20:00|16581.7|16577.7|16578.6|16574.6|16584.8|16580.8|16578.6|16574.6|895
1626711900000|2021-07-19 16:25:00|16581.7|16577.7|16587.9|16583.9|16589.5|16585.5|16578.6|16574.6|1111
1626712200000|2021-07-19 16:30:00|16584.8|16580.8|16581.7|16577.7|16587.9|16583.9|16581.7|16577.7|643
1626712500000|2021-07-19 16:35:00|16584.8|16580.8|16597.3|16593.3|16597.3|16593.3|16584.8|16580.8|1763
1626712800000|2021-07-19 16:40:00|16594.2|16590.2|16603.6|16599.6|16606.7|16602.7|16594.2|16590.2|1345
1626713100000|2021-07-19 16:45:00|16600.4|16596.4|16602|16598|16602|16598|16597.3|16593.3|224
1626713400000|2021-07-19 16:50:00|16603.6|16599.6|16594.2|16590.2|16603.6|16599.6|16594.2|16590.2|932
1626713700000|2021-07-19 16:55:00|16597.3|16593.3|16609.8|16605.8|16609.8|16605.8|16597.3|16593.3|1381
1626714000000|2021-07-19 17:00:00|16612.9|16608.9|16606.7|16602.7|16612.9|16608.9|16600.4|16596.4|580
1626714300000|2021-07-19 17:05:00|16605.1|16601.1|16603.6|16599.6|16606.7|16602.7|16600.4|16596.4|944
1626714600000|2021-07-19 17:10:00|16600.4|16596.4|16600.4|16596.4|16603.6|16599.6|16597.3|16593.3|1305
1626714900000|2021-07-19 17:15:00|16597.3|16593.3|16603.6|16599.6|16606.7|16602.7|16597.3|16593.3|732
1626715200000|2021-07-19 17:20:00|16606.7|16602.7|16609.8|16605.8|16612.9|16608.9|16606.7|16602.7|479
1626715500000|2021-07-19 17:25:00|16612.9|16608.9|16614.5|16610.5|16619.2|16615.2|16609.8|16605.8|2200
1626715800000|2021-07-19 17:30:00|16616.1|16612.1|16616.1|16612.1|16616.1|16612.1|16612.9|16608.9|973
1626716100000|2021-07-19 17:35:00|16612.9|16608.9|16612.9|16608.9|16612.9|16608.9|16609.8|16605.8|483
1626716400000|2021-07-19 17:40:00|16609.8|16605.8|16609.8|16605.8|16616.1|16612.1|16609.8|16605.8|1255
1626716700000|2021-07-19 17:45:00|16612.9|16608.9|16612.9|16608.9|16612.9|16608.9|16606.7|16602.7|844
1626717000000|2021-07-19 17:50:00|16609.8|16605.8|16612.9|16608.9|16616.1|16612.1|16609.8|16605.8|472
1626717300000|2021-07-19 17:55:00|16609.8|16605.8|16612.9|16608.9|16616.1|16612.1|16609.8|16605.8|508
1626717600000|2021-07-19 18:00:00|16609.8|16605.8|16606.7|16602.7|16612.9|16608.9|16606.7|16602.7|921
1626717900000|2021-07-19 18:05:00|16609.8|16605.8|16612.9|16608.9|16612.9|16608.9|16606.7|16602.7|1056
1626718200000|2021-07-19 18:10:00|16609.8|16605.8|16606.7|16602.7|16609.8|16605.8|16606.7|16602.7|644
1626718500000|2021-07-19 18:15:00|16603.6|16599.6|16597.3|16593.3|16603.6|16599.6|16597.3|16593.3|573
1626718800000|2021-07-19 18:20:00|16594.2|16590.2|16591.1|16587.1|16594.2|16590.2|16591.1|16587.1|1319
1626719100000|2021-07-19 18:25:00|16594.2|16590.2|16597.3|16593.3|16597.3|16593.3|16591.1|16587.1|862
1626719400000|2021-07-19 18:30:00|16594.2|16590.2|16594.2|16590.2|16597.3|16593.3|16594.2|16590.2|224
1626719700000|2021-07-19 18:35:00|16597.3|16593.3|16600.4|16596.4|16600.4|16596.4|16594.2|16590.2|946
1626720000000|2021-07-19 18:40:00|16597.3|16593.3|16603.6|16599.6|16603.6|16599.6|16597.3|16593.3|585
1626720300000|2021-07-19 18:45:00|16605.1|16601.1|16606.7|16602.7|16609.8|16605.8|16603.6|16599.6|869
1626720600000|2021-07-19 18:50:00|16609.8|16605.8|16612.9|16608.9|16616.1|16612.1|16609.8|16605.8|773
1626720900000|2021-07-19 18:55:00|16609.8|16605.8|16619.2|16615.2|16619.2|16615.2|16603.6|16599.6|2866
1626721200000|2021-07-19 19:00:00|16622.3|16618.3|16625.4|16621.4|16628.6|16624.6|16619.2|16615.2|3147
1626721500000|2021-07-19 19:05:00|16628.6|16624.6|16628.6|16624.6|16628.6|16624.6|16625.4|16621.4|1409
1626721800000|2021-07-19 19:10:00|16627|16623|16628.6|16624.6|16628.6|16624.6|16622.3|16618.3|1183
1626722100000|2021-07-19 19:15:00|16625.4|16621.4|16631.7|16627.7|16633.3|16629.3|16625.4|16621.4|1209
1626722400000|2021-07-19 19:20:00|16628.6|16624.6|16625.4|16621.4|16628.6|16624.6|16622.3|16618.3|872
1626722700000|2021-07-19 19:25:00|16622.3|16618.3|16622.3|16618.3|16622.3|16618.3|16622.3|16618.3|489
1626723000000|2021-07-19 19:30:00|16625.4|16621.4|16619.2|16615.2|16625.4|16621.4|16619.2|16615.2|466
1626723300000|2021-07-19 19:35:00|16616.1|16612.1|16612.9|16608.9|16616.1|16612.1|16609.8|16605.8|1240
1626723600000|2021-07-19 19:40:00|16609.8|16605.8|16616.1|16612.1|16616.1|16612.1|16609.8|16605.8|919
1626723900000|2021-07-19 19:45:00|16612.9|16608.9|16600.4|16596.4|16616.1|16612.1|16600.4|16596.4|1667
1626724200000|2021-07-19 19:50:00|16603.6|16599.6|16600.4|16596.4|16606.7|16602.7|16600.4|16596.4|439
1626724500000|2021-07-19 19:55:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16594.2|16590.2|1357
1626724800000|2021-07-19 20:00:00|16600.4|16596.4|16594.2|16590.2|16606.7|16602.7|16594.2|16590.2|1589
1626725100000|2021-07-19 20:05:00|16597.3|16593.3|16600.4|16596.4|16603.6|16599.6|16594.2|16590.2|668
1626725400000|2021-07-19 20:10:00|16597.3|16593.3|16594.2|16590.2|16600.4|16596.4|16594.2|16590.2|392
1626725700000|2021-07-19 20:15:00|16597.3|16593.3|16597.3|16593.3|16600.4|16596.4|16594.2|16590.2|637
1626726000000|2021-07-19 20:20:00|16594.2|16590.2|16597.3|16593.3|16597.3|16593.3|16594.2|16590.2|559
1626726300000|2021-07-19 20:25:00|||||||||137
1626726600000|2021-07-19 20:30:00|16594.2|16590.2|16597.3|16593.3|16597.3|16593.3|16594.2|16590.2|256
1626726900000|2021-07-19 20:35:00|16594.2|16590.2|16584.8|16580.8|16594.2|16590.2|16584.8|16580.8|277
1626727200000|2021-07-19 20:40:00|16587.9|16583.9|16587.9|16583.9|16591.1|16587.1|16584.8|16580.8|507
1626727500000|2021-07-19 20:45:00|16584.8|16580.8|16591.1|16587.1|16594.2|16590.2|16584.8|16580.8|529
1626727800000|2021-07-19 20:50:00|16587.9|16583.9|16587.9|16583.9|16591.1|16587.1|16586.4|16582.4|467
1626728100000|2021-07-19 20:55:00|16591.1|16587.1|16600.4|16596.4|16600.4|16596.4|16591.1|16587.1|649
1626732000000|2021-07-19 22:00:00|16598.9|16594.9|16600.4|16596.4|16600.4|16596.4|16597.3|16593.3|264
1626732300000|2021-07-19 22:05:00|16597.3|16593.3|16594.2|16590.2|16597.3|16593.3|16594.2|16590.2|93
1626732600000|2021-07-19 22:10:00|16597.3|16593.3|16594.2|16590.2|16597.3|16593.3|16594.2|16590.2|142
1626732900000|2021-07-19 22:15:00|||||||||7
1626733200000|2021-07-19 22:20:00|||||||||7
1626733500000|2021-07-19 22:25:00|16591.1|16587.1|16591.1|16587.1|16591.1|16587.1|16591.1|16587.1|18
1626733800000|2021-07-19 22:30:00|16587.9|16583.9|16591.1|16587.1|16591.1|16587.1|16587.9|16583.9|51
1626734100000|2021-07-19 22:35:00|16587.9|16583.9|16587.9|16583.9|16587.9|16583.9|16584.8|16580.8|120
1626734400000|2021-07-19 22:40:00|16591.1|16587.1|16591.1|16587.1|16591.1|16587.1|16591.1|16587.1|46
1626734700000|2021-07-19 22:45:00|16594.2|16590.2|16591.1|16587.1|16594.2|16590.2|16591.1|16587.1|34
1626735000000|2021-07-19 22:50:00|16594.2|16590.2|16597.3|16593.3|16597.3|16593.3|16594.2|16590.2|82
1626735300000|2021-07-19 22:55:00|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|39
1626735600000|2021-07-19 23:00:00|16591.1|16587.1|16594.2|16590.2|16594.2|16590.2|16591.1|16587.1|120
1626735900000|2021-07-19 23:05:00|16591.1|16587.1|16591.1|16587.1|16591.1|16587.1|16591.1|16587.1|64
1626736200000|2021-07-19 23:10:00|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|22
1626736500000|2021-07-19 23:15:00|||||||||72
1626736800000|2021-07-19 23:20:00|||||||||10
1626737100000|2021-07-19 23:25:00|16597.3|16593.3|16597.3|16593.3|16600.4|16596.4|16597.3|16593.3|224
1626737400000|2021-07-19 23:30:00|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|45
1626737700000|2021-07-19 23:35:00|16591.1|16587.1|16584.8|16580.8|16591.1|16587.1|16581.7|16577.7|326
1626738000000|2021-07-19 23:40:00|16581.7|16577.7|16575.4|16571.4|16581.7|16577.7|16575.4|16571.4|367
1626738300000|2021-07-19 23:45:00|16578.6|16574.6|16575.4|16571.4|16578.6|16574.6|16575.4|16571.4|156
1626738600000|2021-07-19 23:50:00|16577|16573|16569.2|16565.2|16578.6|16574.6|16569.2|16565.2|109
1626738900000|2021-07-19 23:55:00|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|16569.2|16565.2|198
1626739200000|2021-07-20 00:00:00|16569.2|16565.2|16572.3|16568.3|16572.3|16568.3|16566.1|16562.1|460
1626739500000|2021-07-20 00:05:00|16569.2|16565.2|16572.3|16568.3|16572.3|16568.3|16569.2|16565.2|62
1626739800000|2021-07-20 00:10:00|16575.4|16571.4|16578.6|16574.6|16578.6|16574.6|16572.3|16568.3|131
1626740100000|2021-07-20 00:15:00|16575.4|16571.4|16575.4|16571.4|16575.4|16571.4|16575.4|16571.4|41
1626740400000|2021-07-20 00:20:00|16572.3|16568.3|16569.2|16565.2|16572.3|16568.3|16569.2|16565.2|49
1626740700000|2021-07-20 00:25:00|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|23
1626741000000|2021-07-20 00:30:00|16569.2|16565.2|16569.2|16565.2|16572.3|16568.3|16569.2|16565.2|90
1626741300000|2021-07-20 00:35:00|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|16569.2|16565.2|68
1626741600000|2021-07-20 00:40:00|16575.4|16571.4|16569.2|16565.2|16575.4|16571.4|16566.1|16562.1|399
1626741900000|2021-07-20 00:45:00|16566.1|16562.1|16562.9|16558.9|16566.1|16562.1|16562.9|16558.9|103
1626742200000|2021-07-20 00:50:00|16559.8|16555.8|16562.9|16558.9|16562.9|16558.9|16559.8|16555.8|95
1626742500000|2021-07-20 00:55:00|16566.1|16562.1|16566.1|16562.1|16566.1|16562.1|16566.1|16562.1|85
1626742800000|2021-07-20 01:00:00|16562.9|16558.9|16562.9|16558.9|16562.9|16558.9|16562.9|16558.9|35
1626743100000|2021-07-20 01:05:00|16566.1|16562.1|16569.2|16565.2|16572.3|16568.3|16566.1|16562.1|157
1626743400000|2021-07-20 01:10:00|16566.1|16562.1|16569.2|16565.2|16569.2|16565.2|16566.1|16562.1|95
1626743700000|2021-07-20 01:15:00|16566.1|16562.1|16566.1|16562.1|16569.2|16565.2|16562.9|16558.9|132
1626744000000|2021-07-20 01:20:00|||||||||21
1626744300000|2021-07-20 01:25:00|16569.2|16565.2|16569.2|16565.2|16569.2|16565.2|16569.2|16565.2|55
1626744600000|2021-07-20 01:30:00|16566.1|16562.1|16566.1|16562.1|16569.2|16565.2|16566.1|16562.1|119
1626744900000|2021-07-20 01:35:00|16569.2|16565.2|16569.2|16565.2|16569.2|16565.2|16567.6|16563.6|42
1626745200000|2021-07-20 01:40:00|16572.3|16568.3|16566.1|16562.1|16572.3|16568.3|16566.1|16562.1|76
1626745500000|2021-07-20 01:45:00|16562.9|16558.9|16562.9|16558.9|16562.9|16558.9|16562.9|16558.9|53
1626745800000|2021-07-20 01:50:00|16559.8|16555.8|16566.1|16562.1|16566.1|16562.1|16559.8|16555.8|192
1626746100000|2021-07-20 01:55:00|||||||||21
1626746400000|2021-07-20 02:00:00|16569.2|16565.2|16566.1|16562.1|16569.2|16565.2|16566.1|16562.1|89
1626746700000|2021-07-20 02:05:00|16562.9|16558.9|16562.9|16558.9|16566.1|16562.1|16562.9|16558.9|110
1626747000000|2021-07-20 02:10:00|16559.8|16555.8|16562.9|16558.9|16562.9|16558.9|16559.8|16555.8|428
1626747300000|2021-07-20 02:15:00|16559.8|16555.8|16562.9|16558.9|16566.1|16562.1|16559.8|16555.8|186
1626747600000|2021-07-20 02:20:00|||||||||37
1626747900000|2021-07-20 02:25:00|16559.8|16555.8|16562.9|16558.9|16562.9|16558.9|16559.8|16555.8|223
1626748200000|2021-07-20 02:30:00|16559.8|16555.8|16562.9|16558.9|16562.9|16558.9|16559.8|16555.8|125
1626748500000|2021-07-20 02:35:00|16566.1|16562.1|16566.1|16562.1|16566.1|16562.1|16566.1|16562.1|28
1626748800000|2021-07-20 02:40:00|||||||||82
1626749100000|2021-07-20 02:45:00|16562.9|16558.9|16562.9|16558.9|16562.9|16558.9|16562.9|16558.9|66
1626749400000|2021-07-20 02:50:00|16566.1|16562.1|16562.9|16558.9|16566.1|16562.1|16562.9|16558.9|60
1626749700000|2021-07-20 02:55:00|16566.1|16562.1|16572.3|16568.3|16572.3|16568.3|16566.1|16562.1|48
1626750000000|2021-07-20 03:00:00|16569.2|16565.2|16569.2|16565.2|16572.3|16568.3|16569.2|16565.2|78
1626750300000|2021-07-20 03:05:00|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|17
1626750600000|2021-07-20 03:10:00|16575.4|16571.4|16578.6|16574.6|16578.6|16574.6|16575.4|16571.4|206
1626750900000|2021-07-20 03:15:00|16575.4|16571.4|16572.3|16568.3|16575.4|16571.4|16572.3|16568.3|153
1626751200000|2021-07-20 03:20:00|16575.4|16571.4|16578.6|16574.6|16578.6|16574.6|16575.4|16571.4|85
1626751500000|2021-07-20 03:25:00|16581.7|16577.7|16587.9|16583.9|16591.1|16587.1|16581.7|16577.7|610
1626751800000|2021-07-20 03:30:00|16591.1|16587.1|16594.2|16590.2|16594.2|16590.2|16587.9|16583.9|371
1626752100000|2021-07-20 03:35:00|16597.3|16593.3|16597.3|16593.3|16600.4|16596.4|16595.8|16591.8|223
1626752400000|2021-07-20 03:40:00|16598.9|16594.9|16612.9|16608.9|16612.9|16608.9|16597.3|16593.3|509
1626752700000|2021-07-20 03:45:00|16609.8|16605.8|16600.4|16596.4|16609.8|16605.8|16600.4|16596.4|326
1626753000000|2021-07-20 03:50:00|||||||||47
1626753300000|2021-07-20 03:55:00|16597.3|16593.3|16603.6|16599.6|16609.8|16605.8|16597.3|16593.3|335
1626753600000|2021-07-20 04:00:00|16600.4|16596.4|16600.4|16596.4|16603.6|16599.6|16600.4|16596.4|214
1626753900000|2021-07-20 04:05:00|16597.3|16593.3|16597.3|16593.3|16600.4|16596.4|16597.3|16593.3|97
1626754200000|2021-07-20 04:10:00|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|16597.3|16593.3|32
1626754500000|2021-07-20 04:15:00|16603.6|16599.6|16609.8|16605.8|16609.8|16605.8|16603.6|16599.6|35
1626754800000|2021-07-20 04:20:00|16612.9|16608.9|16606.7|16602.7|16612.9|16608.9|16606.7|16602.7|186
1626755100000|2021-07-20 04:25:00|16609.8|16605.8|16609.8|16605.8|16609.8|16605.8|16606.7|16602.7|124
1626755400000|2021-07-20 04:30:00|16606.7|16602.7|16609.8|16605.8|16609.8|16605.8|16606.7|16602.7|136
1626755700000|2021-07-20 04:35:00|16606.7|16602.7|16606.7|16602.7|16609.8|16605.8|16606.7|16602.7|69
1626756000000|2021-07-20 04:40:00|16603.6|16599.6|16603.6|16599.6|16606.7|16602.7|16603.6|16599.6|24
1626756300000|2021-07-20 04:45:00|16600.4|16596.4|16597.3|16593.3|16600.4|16596.4|16597.3|16593.3|20
1626756600000|2021-07-20 04:50:00|16594.2|16590.2|16597.3|16593.3|16597.3|16593.3|16594.2|16590.2|132
1626756900000|2021-07-20 04:55:00|16600.4|16596.4|16597.3|16593.3|16600.4|16596.4|16597.3|16593.3|62
1626757200000|2021-07-20 05:00:00|16594.2|16590.2|16597.3|16593.3|16597.3|16593.3|16591.1|16587.1|120
1626757500000|2021-07-20 05:05:00|16594.2|16590.2|16591.1|16587.1|16594.2|16590.2|16591.1|16587.1|157
1626757800000|2021-07-20 05:10:00|16594.2|16590.2|16587.9|16583.9|16594.2|16590.2|16587.9|16583.9|184
1626758100000|2021-07-20 05:15:00|16591.1|16587.1|16587.9|16583.9|16594.2|16590.2|16587.9|16583.9|221
1626758400000|2021-07-20 05:20:00|16584.8|16580.8|16581.7|16577.7|16584.8|16580.8|16581.7|16577.7|324
1626758700000|2021-07-20 05:25:00|16584.8|16580.8|16584.8|16580.8|16584.8|16580.8|16584.8|16580.8|80
1626759000000|2021-07-20 05:30:00|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|40
1626759300000|2021-07-20 05:35:00|16583.3|16579.3|16584.8|16580.8|16584.8|16580.8|16581.7|16577.7|84
1626759600000|2021-07-20 05:40:00|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|40
1626759900000|2021-07-20 05:45:00|16584.8|16580.8|16587.9|16583.9|16591.1|16587.1|16584.8|16580.8|76
1626760200000|2021-07-20 05:50:00|16591.1|16587.1|16584.8|16580.8|16591.1|16587.1|16584.8|16580.8|136
1626760500000|2021-07-20 05:55:00|16587.9|16583.9|16584.8|16580.8|16587.9|16583.9|16584.8|16580.8|55
1626760800000|2021-07-20 06:00:00|16587.9|16583.9|16584.8|16580.8|16594.2|16590.2|16584.8|16580.8|430
1626761100000|2021-07-20 06:05:00|16586.4|16582.4|16587.9|16583.9|16587.9|16583.9|16586.4|16582.4|58
1626761400000|2021-07-20 06:10:00|16591.1|16587.1|16587.9|16583.9|16591.1|16587.1|16581.7|16577.7|332
1626761700000|2021-07-20 06:15:00|16591.1|16587.1|16594.2|16590.2|16597.3|16593.3|16587.9|16583.9|264
1626762000000|2021-07-20 06:20:00|16597.3|16593.3|16587.9|16583.9|16597.3|16593.3|16584.8|16580.8|317
1626762300000|2021-07-20 06:25:00|16584.8|16580.8|16587.9|16583.9|16587.9|16583.9|16581.7|16577.7|268
1626762600000|2021-07-20 06:30:00|16584.8|16580.8|16591.1|16587.1|16597.3|16593.3|16584.8|16580.8|445
1626762900000|2021-07-20 06:35:00|16589.5|16585.5|16591.1|16587.1|16594.2|16590.2|16587.9|16583.9|242
1626763200000|2021-07-20 06:40:00|16594.2|16590.2|16591.1|16587.1|16594.2|16590.2|16587.9|16583.9|316
1626763500000|2021-07-20 06:45:00|16594.2|16590.2|16587.9|16583.9|16594.2|16590.2|16584.8|16580.8|326
1626763800000|2021-07-20 06:50:00|16584.8|16580.8|16575.4|16571.4|16587.9|16583.9|16572.3|16568.3|417
1626764100000|2021-07-20 06:55:00|16578.6|16574.6|16572.3|16568.3|16581.7|16577.7|16569.2|16565.2|720
1626764400000|2021-07-20 07:00:00|16569.2|16565.2|16569.2|16565.2|16581.7|16577.7|16569.2|16565.2|768
1626764700000|2021-07-20 07:05:00|16572.3|16568.3|16569.2|16565.2|16575.4|16571.4|16562.9|16558.9|1204
1626765000000|2021-07-20 07:10:00|16562.9|16558.9|16553.6|16549.6|16562.9|16558.9|16553.6|16549.6|1248
1626765300000|2021-07-20 07:15:00|16550.4|16546.4|16559.8|16555.8|16559.8|16555.8|16544.2|16540.2|738
1626765600000|2021-07-20 07:20:00|16556.7|16552.7|16569.2|16565.2|16569.2|16565.2|16556.7|16552.7|520
1626765900000|2021-07-20 07:25:00|16566.1|16562.1|16556.7|16552.7|16575.4|16571.4|16556.7|16552.7|666
1626766200000|2021-07-20 07:30:00|16558.3|16554.3|16559.8|16555.8|16562.9|16558.9|16553.6|16549.6|301
1626766500000|2021-07-20 07:35:00|16553.6|16549.6|16556.7|16552.7|16556.7|16552.7|16553.6|16549.6|346
1626766800000|2021-07-20 07:40:00|16559.8|16555.8|16555.1|16551.1|16566.1|16562.1|16553.6|16549.6|263
1626767100000|2021-07-20 07:45:00|16553.6|16549.6|16553.6|16549.6|16556.7|16552.7|16550.4|16546.4|472
1626767400000|2021-07-20 07:50:00|16556.7|16552.7|16562.9|16558.9|16562.9|16558.9|16553.6|16549.6|335
1626767700000|2021-07-20 07:55:00|16559.8|16555.8|16553.6|16549.6|16562.9|16558.9|16550.4|16546.4|387
1626768000000|2021-07-20 08:00:00|16556.7|16552.7|16547.3|16543.3|16556.7|16552.7|16544.2|16540.2|418
1626768300000|2021-07-20 08:05:00|16550.4|16546.4|16550.4|16546.4|16550.4|16546.4|16544.2|16540.2|432
1626768600000|2021-07-20 08:10:00|16553.6|16549.6|16544.2|16540.2|16553.6|16549.6|16544.2|16540.2|694
1626768900000|2021-07-20 08:15:00|16547.3|16543.3|16544.2|16540.2|16550.4|16546.4|16544.2|16540.2|361
1626769200000|2021-07-20 08:20:00|16547.3|16543.3|16547.3|16543.3|16547.3|16543.3|16544.2|16540.2|397
1626769500000|2021-07-20 08:25:00|16550.4|16546.4|16550.4|16546.4|16553.6|16549.6|16550.4|16546.4|277
1626769800000|2021-07-20 08:30:00|16547.3|16543.3|16550.4|16546.4|16550.4|16546.4|16547.3|16543.3|435
1626770100000|2021-07-20 08:35:00|16547.3|16543.3|16550.4|16546.4|16553.6|16549.6|16547.3|16543.3|254
1626770400000|2021-07-20 08:40:00|16553.6|16549.6|16558.3|16554.3|16559.8|16555.8|16550.4|16546.4|420
1626770700000|2021-07-20 08:45:00|16556.7|16552.7|16572.3|16568.3|16572.3|16568.3|16556.7|16552.7|925
1626771000000|2021-07-20 08:50:00|16569.2|16565.2|16572.3|16568.3|16578.6|16574.6|16569.2|16565.2|1826
1626771300000|2021-07-20 08:55:00|16575.4|16571.4|16575.4|16571.4|16575.4|16571.4|16572.3|16568.3|262
1626771600000|2021-07-20 09:00:00|16572.3|16568.3|16584.8|16580.8|16584.8|16580.8|16572.3|16568.3|431
1626771900000|2021-07-20 09:05:00|16581.7|16577.7|16581.7|16577.7|16587.9|16583.9|16578.6|16574.6|470
1626772200000|2021-07-20 09:10:00|16584.8|16580.8|16575.4|16571.4|16584.8|16580.8|16575.4|16571.4|346
1626772500000|2021-07-20 09:15:00|16572.3|16568.3|16575.4|16571.4|16575.4|16571.4|16572.3|16568.3|182
1626772800000|2021-07-20 09:20:00|16578.6|16574.6|16581.7|16577.7|16584.8|16580.8|16575.4|16571.4|202
1626773100000|2021-07-20 09:25:00|16584.8|16580.8|16591.1|16587.1|16594.2|16590.2|16581.7|16577.7|389
1626773400000|2021-07-20 09:30:00|16594.2|16590.2|16594.2|16590.2|16597.3|16593.3|16591.1|16587.1|550
1626773700000|2021-07-20 09:35:00|16597.3|16593.3|16600.4|16596.4|16603.6|16599.6|16597.3|16593.3|411
1626774000000|2021-07-20 09:40:00|16603.6|16599.6|16616.1|16612.1|16616.1|16612.1|16600.4|16596.4|647
1626774300000|2021-07-20 09:45:00|16619.2|16615.2|16631.7|16627.7|16631.7|16627.7|16616.1|16612.1|820
1626774600000|2021-07-20 09:50:00|16630.1|16626.1|16634.8|16630.8|16641.1|16637.1|16625.4|16621.4|1416
1626774900000|2021-07-20 09:55:00|16631.7|16627.7|16631.7|16627.7|16637.9|16633.9|16631.7|16627.7|1398
1626775200000|2021-07-20 10:00:00|16628.6|16624.6|16641.1|16637.1|16644.2|16640.2|16628.6|16624.6|752
1626775500000|2021-07-20 10:05:00|16644.2|16640.2|16625.4|16621.4|16644.2|16640.2|16625.4|16621.4|740
1626775800000|2021-07-20 10:10:00|16628.6|16624.6|16612.9|16608.9|16628.6|16624.6|16612.9|16608.9|878
1626776100000|2021-07-20 10:15:00|16616.1|16612.1|16612.9|16608.9|16616.1|16612.1|16609.8|16605.8|443
1626776400000|2021-07-20 10:20:00|16609.8|16605.8|16628.6|16624.6|16631.7|16627.7|16606.7|16602.7|1140
1626776700000|2021-07-20 10:25:00|16625.4|16621.4|16619.2|16615.2|16631.7|16627.7|16619.2|16615.2|1247
1626777000000|2021-07-20 10:30:00|16622.3|16618.3|16622.3|16618.3|16622.3|16618.3|16619.2|16615.2|451
1626777300000|2021-07-20 10:35:00|16623.9|16619.9|16622.3|16618.3|16631.7|16627.7|16622.3|16618.3|562
1626777600000|2021-07-20 10:40:00|16619.2|16615.2|16622.3|16618.3|16628.6|16624.6|16619.2|16615.2|622
1626777900000|2021-07-20 10:45:00|16619.2|16615.2|16628.6|16624.6|16631.7|16627.7|16619.2|16615.2|369
1626778200000|2021-07-20 10:50:00|16625.4|16621.4|16628.6|16624.6|16637.9|16633.9|16622.3|16618.3|2352
1626778500000|2021-07-20 10:55:00|16625.4|16621.4|16631.7|16627.7|16634.8|16630.8|16622.3|16618.3|630
1626778800000|2021-07-20 11:00:00|16634.8|16630.8|16637.9|16633.9|16641.1|16637.1|16634.8|16630.8|428
1626779100000|2021-07-20 11:05:00|16641.1|16637.1|16637.9|16633.9|16647.3|16643.3|16631.7|16627.7|1042
1626779400000|2021-07-20 11:10:00|16641.1|16637.1|16631.7|16627.7|16641.1|16637.1|16628.6|16624.6|789
1626779700000|2021-07-20 11:15:00|16628.6|16624.6|16622.3|16618.3|16631.7|16627.7|16619.2|16615.2|726
1626780000000|2021-07-20 11:20:00|16625.4|16621.4|16609.8|16605.8|16625.4|16621.4|16609.8|16605.8|1001
1626780300000|2021-07-20 11:25:00|16612.9|16608.9|16603.6|16599.6|16612.9|16608.9|16603.6|16599.6|493
1626780600000|2021-07-20 11:30:00|16600.4|16596.4|16597.3|16593.3|16603.6|16599.6|16594.2|16590.2|2095
1626780900000|2021-07-20 11:35:00|16595.8|16591.8|16603.6|16599.6|16603.6|16599.6|16594.2|16590.2|1005
1626781200000|2021-07-20 11:40:00|16600.4|16596.4|16603.6|16599.6|16606.7|16602.7|16600.4|16596.4|593
1626781500000|2021-07-20 11:45:00|16606.7|16602.7|16594.2|16590.2|16606.7|16602.7|16594.2|16590.2|571
1626781800000|2021-07-20 11:50:00|16597.3|16593.3|16600.4|16596.4|16600.4|16596.4|16594.2|16590.2|1600
1626782100000|2021-07-20 11:55:00|16597.3|16593.3|16600.4|16596.4|16603.6|16599.6|16594.2|16590.2|450
1626782400000|2021-07-20 12:00:00|16594.2|16590.2|16603.6|16599.6|16603.6|16599.6|16594.2|16590.2|1045
1626782700000|2021-07-20 12:05:00|16606.7|16602.7|16606.7|16602.7|16609.8|16605.8|16600.4|16596.4|1401
1626783000000|2021-07-20 12:10:00|16609.8|16605.8|16612.9|16608.9|16616.1|16612.1|16606.7|16602.7|762
1626783300000|2021-07-20 12:15:00|16616.1|16612.1|16612.9|16608.9|16619.2|16615.2|16612.9|16608.9|866
1626783600000|2021-07-20 12:20:00|16616.1|16612.1|16619.2|16615.2|16625.4|16621.4|16612.9|16608.9|1535
1626783900000|2021-07-20 12:25:00|16622.3|16618.3|16628.6|16624.6|16631.7|16627.7|16619.2|16615.2|2117
1626784200000|2021-07-20 12:30:00|16627|16623|16653.6|16649.6|16662.9|16658.9|16625.4|16621.4|4196
1626784500000|2021-07-20 12:35:00|16650.4|16646.4|16656.7|16652.7|16659.8|16655.8|16650.4|16646.4|1910
1626784800000|2021-07-20 12:40:00|16659.8|16655.8|16650.4|16646.4|16662.9|16658.9|16647.3|16643.3|1656
1626785100000|2021-07-20 12:45:00|16653.6|16649.6|16659.8|16655.8|16659.8|16655.8|16650.4|16646.4|1513
1626785400000|2021-07-20 12:50:00|16656.7|16652.7|16672.3|16668.3|16672.3|16668.3|16656.7|16652.7|2354
1626785700000|2021-07-20 12:55:00|16675.4|16671.4|16672.3|16668.3|16683.3|16679.3|16672.3|16668.3|2280
1626786000000|2021-07-20 13:00:00|16675.4|16671.4|16684.8|16680.8|16687.9|16683.9|16672.3|16668.3|2352
1626786300000|2021-07-20 13:05:00|16681.7|16677.7|16697.3|16693.3|16700.4|16696.4|16681.7|16677.7|1986
1626786600000|2021-07-20 13:10:00|16694.2|16690.2|16706.7|16702.7|16712.9|16708.9|16694.2|16690.2|2865
1626786900000|2021-07-20 13:15:00|16703.6|16699.6|16694.2|16690.2|16703.6|16699.6|16691.1|16687.1|3178
1626787200000|2021-07-20 13:20:00|16697.3|16693.3|16691.1|16687.1|16700.4|16696.4|16684.8|16680.8|1568
1626787500000|2021-07-20 13:25:00|16694.2|16690.2|16694.2|16690.2|16703.6|16699.6|16687.9|16683.9|1816
1626787800000|2021-07-20 13:30:00|16691.1|16687.1|16681.7|16677.7|16709.8|16705.8|16681.7|16677.7|3295
1626788100000|2021-07-20 13:35:00|16684.8|16680.8|16700.4|16696.4|16700.4|16696.4|16678.6|16674.6|2741
1626788400000|2021-07-20 13:40:00|16703.6|16699.6|16684.8|16680.8|16703.6|16699.6|16681.7|16677.7|1490
1626788700000|2021-07-20 13:45:00|16687.9|16683.9|16662.9|16658.9|16687.9|16683.9|16662.9|16658.9|4124
1626789000000|2021-07-20 13:50:00|16659.8|16655.8|16653.6|16649.6|16666.1|16662.1|16650.4|16646.4|2958
1626789300000|2021-07-20 13:55:00|16650.4|16646.4|16647.3|16643.3|16653.6|16649.6|16641.1|16637.1|3585
1626789600000|2021-07-20 14:00:00|16650.4|16646.4|16656.7|16652.7|16659.8|16655.8|16644.2|16640.2|1280
1626789900000|2021-07-20 14:05:00|16653.6|16649.6|16647.3|16643.3|16656.7|16652.7|16644.2|16640.2|935
1626790200000|2021-07-20 14:10:00|16650.4|16646.4|16653.6|16649.6|16662.9|16658.9|16650.4|16646.4|2700
1626790500000|2021-07-20 14:15:00|16650.4|16646.4|16631.7|16627.7|16650.4|16646.4|16631.7|16627.7|1895
1626790800000|2021-07-20 14:20:00|16628.6|16624.6|16625.4|16621.4|16631.7|16627.7|16619.2|16615.2|4529
1626791100000|2021-07-20 14:25:00|16622.3|16618.3|16622.3|16618.3|16625.4|16621.4|16612.9|16608.9|2620
1626791400000|2021-07-20 14:30:00|16625.4|16621.4|16619.2|16615.2|16625.4|16621.4|16616.1|16612.1|2302
1626791700000|2021-07-20 14:35:00|16622.3|16618.3|16603.6|16599.6|16625.4|16621.4|16603.6|16599.6|1835
1626792000000|2021-07-20 14:40:00|16600.4|16596.4|16575.4|16571.4|16600.4|16596.4|16572.3|16568.3|3094
1626792300000|2021-07-20 14:45:00|16578.6|16574.6|16553.6|16549.6|16578.6|16574.6|16553.6|16549.6|2963
1626792600000|2021-07-20 14:50:00|16550.4|16546.4|16556.7|16552.7|16566.1|16562.1|16550.4|16546.4|3014
1626792900000|2021-07-20 14:55:00|16553.6|16549.6|16559.8|16555.8|16566.1|16562.1|16553.6|16549.6|2246
1626793200000|2021-07-20 15:00:00|16561.4|16557.4|16559.8|16555.8|16572.3|16568.3|16550.4|16546.4|3274
1626793500000|2021-07-20 15:05:00|16556.7|16552.7|16556.7|16552.7|16562.9|16558.9|16553.6|16549.6|1194
1626793800000|2021-07-20 15:10:00|16559.8|16555.8|16562.9|16558.9|16572.3|16568.3|16553.6|16549.6|1923
1626794100000|2021-07-20 15:15:00|16566.1|16562.1|16562.9|16558.9|16566.1|16562.1|16553.6|16549.6|1525
1626794400000|2021-07-20 15:20:00|16559.8|16555.8|16544.2|16540.2|16562.9|16558.9|16544.2|16540.2|1586
1626794700000|2021-07-20 15:25:00|16547.3|16543.3|16550.4|16546.4|16550.4|16546.4|16541.1|16537.1|1813
1626795000000|2021-07-20 15:30:00|16553.6|16549.6|16547.3|16543.3|16553.6|16549.6|16541.1|16537.1|1292
1626795300000|2021-07-20 15:35:00|16550.4|16546.4|16559.8|16555.8|16559.8|16555.8|16547.3|16543.3|1606
1626795600000|2021-07-20 15:40:00|16556.7|16552.7|16534.8|16530.8|16559.8|16555.8|16534.8|16530.8|2321
1626795900000|2021-07-20 15:45:00|16537.9|16533.9|16525.4|16521.4|16537.9|16533.9|16522.3|16518.3|1510
1626796200000|2021-07-20 15:50:00|16522.3|16518.3|16528.6|16524.6|16534.8|16530.8|16522.3|16518.3|908
1626796500000|2021-07-20 15:55:00|16527|16523|16534.8|16530.8|16534.8|16530.8|16522.3|16518.3|1351
1626796800000|2021-07-20 16:00:00|16531.7|16527.7|16547.3|16543.3|16547.3|16543.3|16531.7|16527.7|1142
1626797100000|2021-07-20 16:05:00|16548.9|16544.9|16553.6|16549.6|16559.8|16555.8|16547.3|16543.3|1982
1626797400000|2021-07-20 16:10:00|16550.4|16546.4|16550.4|16546.4|16553.6|16549.6|16547.3|16543.3|1133
1626797700000|2021-07-20 16:15:00|16547.3|16543.3|16541.1|16537.1|16550.4|16546.4|16541.1|16537.1|479
1626798000000|2021-07-20 16:20:00|16544.2|16540.2|16522.3|16518.3|16544.2|16540.2|16522.3|16518.3|1414
1626798300000|2021-07-20 16:25:00|16519.2|16515.2|16537.9|16533.9|16537.9|16533.9|16516.1|16512.1|2611
1626798600000|2021-07-20 16:30:00|16534.8|16530.8|16534.8|16530.8|16537.9|16533.9|16531.7|16527.7|570
1626798900000|2021-07-20 16:35:00|16537.9|16533.9|16541.1|16537.1|16544.2|16540.2|16534.8|16530.8|744
1626799200000|2021-07-20 16:40:00|16544.2|16540.2|16537.9|16533.9|16547.3|16543.3|16534.8|16530.8|708
1626799500000|2021-07-20 16:45:00|16534.8|16530.8|16531.7|16527.7|16537.9|16533.9|16531.7|16527.7|594
1626799800000|2021-07-20 16:50:00|16534.8|16530.8|16537.9|16533.9|16537.9|16533.9|16531.7|16527.7|815
1626800100000|2021-07-20 16:55:00|16534.8|16530.8|16537.9|16533.9|16541.1|16537.1|16534.8|16530.8|1175
1626800400000|2021-07-20 17:00:00|16534.8|16530.8|16537.9|16533.9|16537.9|16533.9|16531.7|16527.7|1020
1626800700000|2021-07-20 17:05:00|16534.8|16530.8|16544.2|16540.2|16544.2|16540.2|16531.7|16527.7|1135
1626801000000|2021-07-20 17:10:00|16547.3|16543.3|16537.9|16533.9|16547.3|16543.3|16537.9|16533.9|969
1626801300000|2021-07-20 17:15:00|16541.1|16537.1|16537.9|16533.9|16541.1|16537.1|16534.8|16530.8|611
1626801600000|2021-07-20 17:20:00|16534.8|16530.8|16534.8|16530.8|16537.9|16533.9|16528.6|16524.6|393
1626801900000|2021-07-20 17:25:00|16531.7|16527.7|16534.8|16530.8|16534.8|16530.8|16531.7|16527.7|349
1626802200000|2021-07-20 17:30:00|16536.4|16532.4|16541.1|16537.1|16544.2|16540.2|16534.8|16530.8|680
1626802500000|2021-07-20 17:35:00|16542.6|16538.6|16541.1|16537.1|16544.2|16540.2|16537.9|16533.9|351
1626802800000|2021-07-20 17:40:00|16537.9|16533.9|16553.6|16549.6|16553.6|16549.6|16537.9|16533.9|1748
1626803100000|2021-07-20 17:45:00|16550.4|16546.4|16544.2|16540.2|16550.4|16546.4|16541.1|16537.1|1057
1626803400000|2021-07-20 17:50:00|16541.1|16537.1|16544.2|16540.2|16547.3|16543.3|16541.1|16537.1|830
1626803700000|2021-07-20 17:55:00|16547.3|16543.3|16547.3|16543.3|16547.3|16543.3|16547.3|16543.3|189
1626804000000|2021-07-20 18:00:00|16545.8|16541.8|16547.3|16543.3|16547.3|16543.3|16541.1|16537.1|612
1626804300000|2021-07-20 18:05:00|16544.2|16540.2|16544.2|16540.2|16547.3|16543.3|16541.1|16537.1|645
1626804600000|2021-07-20 18:10:00|16542.6|16538.6|16544.2|16540.2|16544.2|16540.2|16541.1|16537.1|619
1626804900000|2021-07-20 18:15:00|16541.1|16537.1|16544.2|16540.2|16544.2|16540.2|16541.1|16537.1|532
1626805200000|2021-07-20 18:20:00|16547.3|16543.3|16544.2|16540.2|16547.3|16543.3|16541.1|16537.1|1222
1626805500000|2021-07-20 18:25:00|16547.3|16543.3|16547.3|16543.3|16547.3|16543.3|16544.2|16540.2|156
1626805800000|2021-07-20 18:30:00|16550.4|16546.4|16547.3|16543.3|16550.4|16546.4|16547.3|16543.3|603
1626806100000|2021-07-20 18:35:00|16550.4|16546.4|16544.2|16540.2|16550.4|16546.4|16541.1|16537.1|304
1626806400000|2021-07-20 18:40:00|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|16537.9|16533.9|833
1626806700000|2021-07-20 18:45:00|16544.2|16540.2|16544.2|16540.2|16544.2|16540.2|16544.2|16540.2|433
1626807000000|2021-07-20 18:50:00|16547.3|16543.3|16544.2|16540.2|16547.3|16543.3|16544.2|16540.2|984
1626807300000|2021-07-20 18:55:00|16545.8|16541.8|16544.2|16540.2|16547.3|16543.3|16534.8|16530.8|1524
1626807600000|2021-07-20 19:00:00|16541.1|16537.1|16547.3|16543.3|16547.3|16543.3|16541.1|16537.1|1071
1626807900000|2021-07-20 19:05:00|16544.2|16540.2|16544.2|16540.2|16544.2|16540.2|16537.9|16533.9|733
1626808200000|2021-07-20 19:10:00|16541.1|16537.1|16537.9|16533.9|16544.2|16540.2|16534.8|16530.8|1074
1626808500000|2021-07-20 19:15:00|16534.8|16530.8|16528.6|16524.6|16534.8|16530.8|16528.6|16524.6|562
1626808800000|2021-07-20 19:20:00|16531.7|16527.7|16528.6|16524.6|16531.7|16527.7|16525.4|16521.4|1278
1626809100000|2021-07-20 19:25:00|16531.7|16527.7|16528.6|16524.6|16534.8|16530.8|16528.6|16524.6|537
1626809400000|2021-07-20 19:30:00|16525.4|16521.4|16522.3|16518.3|16528.6|16524.6|16519.2|16515.2|1062
1626809700000|2021-07-20 19:35:00|16523.9|16519.9|16525.4|16521.4|16525.4|16521.4|16522.3|16518.3|379
1626810000000|2021-07-20 19:40:00|16528.6|16524.6|16528.6|16524.6|16531.7|16527.7|16525.4|16521.4|1632
1626810300000|2021-07-20 19:45:00|16531.7|16527.7|16531.7|16527.7|16534.8|16530.8|16531.7|16527.7|2315
1626810600000|2021-07-20 19:50:00|16528.6|16524.6|16534.8|16530.8|16537.9|16533.9|16525.4|16521.4|1539
1626810900000|2021-07-20 19:55:00|16537.9|16533.9|16534.8|16530.8|16544.2|16540.2|16534.8|16530.8|1877
1626811200000|2021-07-20 20:00:00|16536.4|16532.4|16534.8|16530.8|16541.1|16537.1|16531.7|16527.7|1658
1626811500000|2021-07-20 20:05:00|16531.7|16527.7|16525.4|16521.4|16534.8|16530.8|16523.9|16519.9|531
1626811800000|2021-07-20 20:10:00|16528.6|16524.6|16525.4|16521.4|16528.6|16524.6|16522.3|16518.3|744
1626812100000|2021-07-20 20:15:00|16522.3|16518.3|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|423
1626812400000|2021-07-20 20:20:00|16519.2|16515.2|16519.2|16515.2|16522.3|16518.3|16519.2|16515.2|300
1626812700000|2021-07-20 20:25:00|16516.1|16512.1|16512.9|16508.9|16516.1|16512.1|16512.9|16508.9|539
1626813000000|2021-07-20 20:30:00|16516.1|16512.1|16522.3|16518.3|16525.4|16521.4|16512.9|16508.9|585
1626813300000|2021-07-20 20:35:00|16525.4|16521.4|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|548
1626813600000|2021-07-20 20:40:00|16519.2|16515.2|16519.2|16515.2|16522.3|16518.3|16516.1|16512.1|413
1626813900000|2021-07-20 20:45:00|16516.1|16512.1|16512.9|16508.9|16519.2|16515.2|16509.8|16505.8|1275
1626814200000|2021-07-20 20:50:00|||||||||189
1626814500000|2021-07-20 20:55:00|||||||||516
1626818400000|2021-07-20 22:00:00|16516.1|16512.1|16519.2|16515.2|16519.2|16515.2|16516.1|16512.1|144
1626818700000|2021-07-20 22:05:00|||||||||8
1626819000000|2021-07-20 22:10:00|||||||||61
1626819300000|2021-07-20 22:15:00|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|187
1626819600000|2021-07-20 22:20:00|16519.2|16515.2|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|37
1626819900000|2021-07-20 22:25:00|||||||||2
1626820200000|2021-07-20 22:30:00|16525.4|16521.4|16525.4|16521.4|16525.4|16521.4|16525.4|16521.4|51
1626820500000|2021-07-20 22:35:00|16522.3|16518.3|16519.2|16515.2|16522.3|16518.3|16519.2|16515.2|104
1626820800000|2021-07-20 22:40:00|16516.1|16512.1|16516.1|16512.1|16516.1|16512.1|16516.1|16512.1|33
1626821100000|2021-07-20 22:45:00|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|59
1626821400000|2021-07-20 22:50:00|16516.1|16512.1|16516.1|16512.1|16516.1|16512.1|16516.1|16512.1|23
1626821700000|2021-07-20 22:55:00|||||||||29
1626822000000|2021-07-20 23:00:00|16512.9|16508.9|16516.1|16512.1|16516.1|16512.1|16512.9|16508.9|123
1626822300000|2021-07-20 23:05:00|||||||||12
1626822600000|2021-07-20 23:10:00|16512.9|16508.9|16512.9|16508.9|16512.9|16508.9|16512.9|16508.9|90
1626822900000|2021-07-20 23:15:00|||||||||165
1626823200000|2021-07-20 23:20:00|16516.1|16512.1|16516.1|16512.1|16516.1|16512.1|16516.1|16512.1|81
1626823500000|2021-07-20 23:25:00|||||||||26
1626823800000|2021-07-20 23:30:00|||||||||25
1626824100000|2021-07-20 23:35:00|16512.9|16508.9|16512.9|16508.9|16516.1|16512.1|16512.9|16508.9|93
1626824400000|2021-07-20 23:40:00|16516.1|16512.1|16516.1|16512.1|16516.1|16512.1|16516.1|16512.1|16
1626824700000|2021-07-20 23:45:00|16519.2|16515.2|16516.1|16512.1|16519.2|16515.2|16516.1|16512.1|71
1626825000000|2021-07-20 23:50:00|16512.9|16508.9|16512.9|16508.9|16512.9|16508.9|16512.9|16508.9|24
1626825300000|2021-07-20 23:55:00|||||||||23
1626825600000|2021-07-21 00:00:00|16509.8|16505.8|16512.9|16508.9|16512.9|16508.9|16509.8|16505.8|266
1626825900000|2021-07-21 00:05:00|16516.1|16512.1|16512.9|16508.9|16516.1|16512.1|16509.8|16505.8|92
1626826200000|2021-07-21 00:10:00|16509.8|16505.8|16512.9|16508.9|16516.1|16512.1|16509.8|16505.8|120
1626826500000|2021-07-21 00:15:00|16509.8|16505.8|16516.1|16512.1|16516.1|16512.1|16509.8|16505.8|221
1626826800000|2021-07-21 00:20:00|16512.9|16508.9|16509.8|16505.8|16512.9|16508.9|16509.8|16505.8|34
1626827100000|2021-07-21 00:25:00|16512.9|16508.9|16516.1|16512.1|16516.1|16512.1|16512.9|16508.9|60
1626827400000|2021-07-21 00:30:00|16512.9|16508.9|16509.8|16505.8|16512.9|16508.9|16509.8|16505.8|131
1626827700000|2021-07-21 00:35:00|16512.9|16508.9|16512.9|16508.9|16516.1|16512.1|16512.9|16508.9|63
1626828000000|2021-07-21 00:40:00|16514.5|16510.5|16509.8|16505.8|16516.1|16512.1|16509.8|16505.8|175
1626828300000|2021-07-21 00:45:00|16512.9|16508.9|16509.8|16505.8|16512.9|16508.9|16509.8|16505.8|116
1626828600000|2021-07-21 00:50:00|||||||||232
1626828900000|2021-07-21 00:55:00|16512.9|16508.9|16509.8|16505.8|16512.9|16508.9|16509.8|16505.8|284
1626829200000|2021-07-21 01:00:00|16512.9|16508.9|16516.1|16512.1|16516.1|16512.1|16512.9|16508.9|369
1626829500000|2021-07-21 01:05:00|16519.2|16515.2|16516.1|16512.1|16519.2|16515.2|16516.1|16512.1|294
1626829800000|2021-07-21 01:10:00|||||||||13
1626830100000|2021-07-21 01:15:00|16512.9|16508.9|16516.1|16512.1|16519.2|16515.2|16512.9|16508.9|88
1626830400000|2021-07-21 01:20:00|16519.2|16515.2|16516.1|16512.1|16519.2|16515.2|16512.9|16508.9|117
1626830700000|2021-07-21 01:25:00|16512.9|16508.9|16516.1|16512.1|16516.1|16512.1|16512.9|16508.9|108
1626831000000|2021-07-21 01:30:00|16512.9|16508.9|16519.2|16515.2|16522.3|16518.3|16512.9|16508.9|145
1626831300000|2021-07-21 01:35:00|16522.3|16518.3|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|95
1626831600000|2021-07-21 01:40:00|16525.4|16521.4|16525.4|16521.4|16528.6|16524.6|16525.4|16521.4|132
1626831900000|2021-07-21 01:45:00|16528.6|16524.6|16528.6|16524.6|16531.7|16527.7|16525.4|16521.4|132
1626832200000|2021-07-21 01:50:00|16531.7|16527.7|16531.7|16527.7|16534.8|16530.8|16531.7|16527.7|147
1626832500000|2021-07-21 01:55:00|16534.8|16530.8|16531.7|16527.7|16534.8|16530.8|16531.7|16527.7|194
1626832800000|2021-07-21 02:00:00|16534.8|16530.8|16534.8|16530.8|16534.8|16530.8|16531.7|16527.7|108
1626833100000|2021-07-21 02:05:00|16537.9|16533.9|16537.9|16533.9|16537.9|16533.9|16534.8|16530.8|197
1626833400000|2021-07-21 02:10:00|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|285
1626833700000|2021-07-21 02:15:00|16537.9|16533.9|16537.9|16533.9|16537.9|16533.9|16534.8|16530.8|171
1626834000000|2021-07-21 02:20:00|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|341
1626834300000|2021-07-21 02:25:00|16537.9|16533.9|16537.9|16533.9|16541.1|16537.1|16537.9|16533.9|212
1626834600000|2021-07-21 02:30:00|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|44
1626834900000|2021-07-21 02:35:00|16544.2|16540.2|16541.1|16537.1|16544.2|16540.2|16537.9|16533.9|263
1626835200000|2021-07-21 02:40:00|||||||||29
1626835500000|2021-07-21 02:45:00|16544.2|16540.2|16547.3|16543.3|16547.3|16543.3|16544.2|16540.2|355
1626835800000|2021-07-21 02:50:00|16550.4|16546.4|16547.3|16543.3|16550.4|16546.4|16547.3|16543.3|168
1626836100000|2021-07-21 02:55:00|16544.2|16540.2|16544.2|16540.2|16547.3|16543.3|16544.2|16540.2|245
1626836400000|2021-07-21 03:00:00|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|82
1626836700000|2021-07-21 03:05:00|16537.9|16533.9|16537.9|16533.9|16537.9|16533.9|16537.9|16533.9|118
1626837000000|2021-07-21 03:10:00|||||||||31
1626837300000|2021-07-21 03:15:00|||||||||31
1626837600000|2021-07-21 03:20:00|16534.8|16530.8|16534.8|16530.8|16537.9|16533.9|16534.8|16530.8|128
1626837900000|2021-07-21 03:25:00|||||||||14
1626838200000|2021-07-21 03:30:00|||||||||100
1626838500000|2021-07-21 03:35:00|||||||||6
1626838800000|2021-07-21 03:40:00|16537.9|16533.9|16541.1|16537.1|16541.1|16537.1|16534.8|16530.8|109
1626839100000|2021-07-21 03:45:00|16537.9|16533.9|16541.1|16537.1|16541.1|16537.1|16537.9|16533.9|58
1626839400000|2021-07-21 03:50:00|16544.2|16540.2|16541.1|16537.1|16544.2|16540.2|16541.1|16537.1|93
1626840000000|2021-07-21 04:00:00|||||||||6
1626840300000|2021-07-21 04:05:00|||||||||9
1626840600000|2021-07-21 04:10:00|||||||||18
1626840900000|2021-07-21 04:15:00|||||||||5
1626841200000|2021-07-21 04:20:00|||||||||2
1626841500000|2021-07-21 04:25:00|16539.5|16535.5|16537.9|16533.9|16539.5|16535.5|16537.9|16533.9|153
1626841800000|2021-07-21 04:30:00|||||||||11
1626842100000|2021-07-21 04:35:00|||||||||1
1626842400000|2021-07-21 04:40:00|16534.8|16530.8|16537.9|16533.9|16537.9|16533.9|16534.8|16530.8|30
1626842700000|2021-07-21 04:45:00|16534.8|16530.8|16537.9|16533.9|16537.9|16533.9|16534.8|16530.8|70
1626843300000|2021-07-21 04:55:00|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|9
1626843600000|2021-07-21 05:00:00|16537.9|16533.9|16537.9|16533.9|16537.9|16533.9|16537.9|16533.9|51
1626843900000|2021-07-21 05:05:00|16534.8|16530.8|16537.9|16533.9|16537.9|16533.9|16534.8|16530.8|91
1626844200000|2021-07-21 05:10:00|||||||||4
1626844500000|2021-07-21 05:15:00|||||||||2
1626844800000|2021-07-21 05:20:00|16534.8|16530.8|16537.9|16533.9|16537.9|16533.9|16534.8|16530.8|18
1626845100000|2021-07-21 05:25:00|||||||||1
1626845400000|2021-07-21 05:30:00|16534.8|16530.8|16531.7|16527.7|16534.8|16530.8|16531.7|16527.7|161
1626845700000|2021-07-21 05:35:00|16534.8|16530.8|16534.8|16530.8|16534.8|16530.8|16531.7|16527.7|60
1626846000000|2021-07-21 05:40:00|16531.7|16527.7|16531.7|16527.7|16531.7|16527.7|16531.7|16527.7|21
1626846300000|2021-07-21 05:45:00|16534.8|16530.8|16534.8|16530.8|16534.8|16530.8|16534.8|16530.8|36
1626846600000|2021-07-21 05:50:00|16537.9|16533.9|16541.1|16537.1|16541.1|16537.1|16534.8|16530.8|118
1626846900000|2021-07-21 05:55:00|16544.2|16540.2|16537.9|16533.9|16544.2|16540.2|16537.9|16533.9|118
1626847200000|2021-07-21 06:00:00|16534.8|16530.8|16547.3|16543.3|16547.3|16543.3|16534.8|16530.8|292
1626847500000|2021-07-21 06:05:00|16550.4|16546.4|16553.6|16549.6|16553.6|16549.6|16547.3|16543.3|365
1626847800000|2021-07-21 06:10:00|16556.7|16552.7|16556.7|16552.7|16562.9|16558.9|16553.6|16549.6|874
1626848100000|2021-07-21 06:15:00|16559.8|16555.8|16556.7|16552.7|16562.9|16558.9|16553.6|16549.6|241
1626848400000|2021-07-21 06:20:00|16558.3|16554.3|16559.8|16555.8|16562.9|16558.9|16556.7|16552.7|105
1626848700000|2021-07-21 06:25:00|16562.9|16558.9|16569.2|16565.2|16569.2|16565.2|16559.8|16555.8|330
1626849000000|2021-07-21 06:30:00|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|16569.2|16565.2|381
1626849300000|2021-07-21 06:35:00|16569.2|16565.2|16566.1|16562.1|16572.3|16568.3|16562.9|16558.9|596
1626849600000|2021-07-21 06:40:00|16562.9|16558.9|16553.6|16549.6|16562.9|16558.9|16553.6|16549.6|202
1626849900000|2021-07-21 06:45:00|16556.7|16552.7|16553.6|16549.6|16556.7|16552.7|16553.6|16549.6|238
1626850200000|2021-07-21 06:50:00|16550.4|16546.4|16550.4|16546.4|16553.6|16549.6|16547.3|16543.3|322
1626850500000|2021-07-21 06:55:00|16553.6|16549.6|16541.1|16537.1|16553.6|16549.6|16537.9|16533.9|486
1626850800000|2021-07-21 07:00:00|16544.2|16540.2|16537.9|16533.9|16547.3|16543.3|16534.8|16530.8|880
1626851100000|2021-07-21 07:05:00|16541.1|16537.1|16541.1|16537.1|16547.3|16543.3|16537.9|16533.9|624
1626851400000|2021-07-21 07:10:00|16537.9|16533.9|16537.9|16533.9|16550.4|16546.4|16537.9|16533.9|673
1626851700000|2021-07-21 07:15:00|16534.8|16530.8|16541.1|16537.1|16547.3|16543.3|16534.8|16530.8|468
1626852000000|2021-07-21 07:20:00|16539.5|16535.5|16531.7|16527.7|16541.1|16537.1|16531.7|16527.7|383
1626852300000|2021-07-21 07:25:00|16534.8|16530.8|16516.1|16512.1|16534.8|16530.8|16516.1|16512.1|1119
1626852600000|2021-07-21 07:30:00|16512.9|16508.9|16506.7|16502.7|16512.9|16508.9|16497.3|16493.3|1183
1626852900000|2021-07-21 07:35:00|16509.8|16505.8|16506.7|16502.7|16509.8|16505.8|16497.3|16493.3|1358
1626853200000|2021-07-21 07:40:00|16503.6|16499.6|16494.2|16490.2|16503.6|16499.6|16494.2|16490.2|791
1626853500000|2021-07-21 07:45:00|16491.1|16487.1|16487.9|16483.9|16494.2|16490.2|16487.9|16483.9|953
1626853800000|2021-07-21 07:50:00|16484.8|16480.8|16478.6|16474.6|16484.8|16480.8|16472.3|16468.3|2071
1626854100000|2021-07-21 07:55:00|16475.4|16471.4|16478.6|16474.6|16484.8|16480.8|16472.3|16468.3|1128
1626854400000|2021-07-21 08:00:00|16481.7|16477.7|16484.8|16480.8|16484.8|16480.8|16475.4|16471.4|1032
1626854700000|2021-07-21 08:05:00|16481.7|16477.7|16478.6|16474.6|16487.9|16483.9|16478.6|16474.6|530
1626855000000|2021-07-21 08:10:00|16475.4|16471.4|16472.3|16468.3|16478.6|16474.6|16472.3|16468.3|785
1626855300000|2021-07-21 08:15:00|16475.4|16471.4|16478.6|16474.6|16484.8|16480.8|16475.4|16471.4|374
1626855600000|2021-07-21 08:20:00|16475.4|16471.4|16469.2|16465.2|16475.4|16471.4|16469.2|16465.2|722
1626855900000|2021-07-21 08:25:00|16472.3|16468.3|16456.7|16452.7|16472.3|16468.3|16456.7|16452.7|1388
1626856200000|2021-07-21 08:30:00|16453.6|16449.6|16453.6|16449.6|16456.7|16452.7|16450.4|16446.4|1469
1626856500000|2021-07-21 08:35:00|16456.7|16452.7|16447.3|16443.3|16462.9|16458.9|16444.2|16440.2|998
1626856800000|2021-07-21 08:40:00|16444.2|16440.2|16441.1|16437.1|16450.4|16446.4|16434.8|16430.8|1105
1626857100000|2021-07-21 08:45:00|16437.9|16433.9|16437.9|16433.9|16441.1|16437.1|16431.7|16427.7|855
1626857400000|2021-07-21 08:50:00|16434.8|16430.8|16444.2|16440.2|16444.2|16440.2|16431.7|16427.7|955
1626857700000|2021-07-21 08:55:00|16441.1|16437.1|16453.6|16449.6|16453.6|16449.6|16441.1|16437.1|924
1626858000000|2021-07-21 09:00:00|16450.4|16446.4|16459.8|16455.8|16462.9|16458.9|16450.4|16446.4|1448
1626858300000|2021-07-21 09:05:00|16456.7|16452.7|16469.2|16465.2|16469.2|16465.2|16456.7|16452.7|851
1626858600000|2021-07-21 09:10:00|16466.1|16462.1|16478.6|16474.6|16481.7|16477.7|16466.1|16462.1|1517
1626858900000|2021-07-21 09:15:00|16481.7|16477.7|16466.1|16462.1|16481.7|16477.7|16466.1|16462.1|852
1626859200000|2021-07-21 09:20:00|16469.2|16465.2|16462.9|16458.9|16469.2|16465.2|16462.9|16458.9|508
1626859500000|2021-07-21 09:25:00|16459.8|16455.8|16459.8|16455.8|16466.1|16462.1|16459.8|16455.8|592
1626859800000|2021-07-21 09:30:00|16462.9|16458.9|16444.2|16440.2|16462.9|16458.9|16444.2|16440.2|1263
1626860100000|2021-07-21 09:35:00|16441.1|16437.1|16441.1|16437.1|16444.2|16440.2|16434.8|16430.8|626
1626860400000|2021-07-21 09:40:00|16444.2|16440.2|16437.9|16433.9|16444.2|16440.2|16431.7|16427.7|487
1626860700000|2021-07-21 09:45:00|16441.1|16437.1|16444.2|16440.2|16444.2|16440.2|16434.8|16430.8|455
1626861000000|2021-07-21 09:50:00|16447.3|16443.3|16450.4|16446.4|16453.6|16449.6|16444.2|16440.2|225
1626861300000|2021-07-21 09:55:00|16453.6|16449.6|16453.6|16449.6|16456.7|16452.7|16450.4|16446.4|433
1626861600000|2021-07-21 10:00:00|16450.4|16446.4|16456.7|16452.7|16456.7|16452.7|16450.4|16446.4|523
1626861900000|2021-07-21 10:05:00|16459.8|16455.8|16459.8|16455.8|16462.9|16458.9|16456.7|16452.7|376
1626862200000|2021-07-21 10:10:00|16462.9|16458.9|16459.8|16455.8|16462.9|16458.9|16456.7|16452.7|424
1626862500000|2021-07-21 10:15:00|16458.3|16454.3|16456.7|16452.7|16459.8|16455.8|16453.6|16449.6|594
1626862800000|2021-07-21 10:20:00|16455.1|16451.1|16459.8|16455.8|16466.1|16462.1|16453.6|16449.6|683
1626863100000|2021-07-21 10:25:00|16462.9|16458.9|16466.1|16462.1|16466.1|16462.1|16459.8|16455.8|468
1626863400000|2021-07-21 10:30:00|16462.9|16458.9|16462.9|16458.9|16469.2|16465.2|16459.8|16455.8|450
1626863700000|2021-07-21 10:35:00|16459.8|16455.8|16453.6|16449.6|16459.8|16455.8|16453.6|16449.6|426
1626864000000|2021-07-21 10:40:00|16456.7|16452.7|16459.8|16455.8|16462.9|16458.9|16456.7|16452.7|212
1626864300000|2021-07-21 10:45:00|16456.7|16452.7|16459.8|16455.8|16462.9|16458.9|16456.7|16452.7|265
1626864600000|2021-07-21 10:50:00|16456.7|16452.7|16456.7|16452.7|16462.9|16458.9|16453.6|16449.6|334
1626864900000|2021-07-21 10:55:00|16458.3|16454.3|16456.7|16452.7|16459.8|16455.8|16453.6|16449.6|228
1626865200000|2021-07-21 11:00:00|16459.8|16455.8|16456.7|16452.7|16466.1|16462.1|16456.7|16452.7|600
1626865500000|2021-07-21 11:05:00|16453.6|16449.6|16459.8|16455.8|16459.8|16455.8|16453.6|16449.6|257
1626865800000|2021-07-21 11:10:00|16462.9|16458.9|16459.8|16455.8|16462.9|16458.9|16456.7|16452.7|352
1626866100000|2021-07-21 11:15:00|16462.9|16458.9|16459.8|16455.8|16462.9|16458.9|16456.7|16452.7|289
1626866400000|2021-07-21 11:20:00|16462.9|16458.9|16472.3|16468.3|16472.3|16468.3|16462.9|16458.9|797
1626866700000|2021-07-21 11:25:00|16469.2|16465.2|16475.4|16471.4|16478.6|16474.6|16469.2|16465.2|866
1626867000000|2021-07-21 11:30:00|16478.6|16474.6|16478.6|16474.6|16481.7|16477.7|16475.4|16471.4|996
1626867300000|2021-07-21 11:35:00|16481.7|16477.7|16478.6|16474.6|16481.7|16477.7|16478.6|16474.6|307
1626867600000|2021-07-21 11:40:00|16481.7|16477.7|16484.8|16480.8|16484.8|16480.8|16478.6|16474.6|842
1626867900000|2021-07-21 11:45:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16481.7|16477.7|779
1626868200000|2021-07-21 11:50:00|16487.9|16483.9|16487.9|16483.9|16491.1|16487.1|16484.8|16480.8|1526
1626868500000|2021-07-21 11:55:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16484.8|16480.8|737
1626868800000|2021-07-21 12:00:00|16484.8|16480.8|16487.9|16483.9|16487.9|16483.9|16475.4|16471.4|1144
1626869100000|2021-07-21 12:05:00|16484.8|16480.8|16469.2|16465.2|16484.8|16480.8|16469.2|16465.2|550
1626869400000|2021-07-21 12:10:00|16472.3|16468.3|16475.4|16471.4|16478.6|16474.6|16466.1|16462.1|1065
1626869700000|2021-07-21 12:15:00|16478.6|16474.6|16469.2|16465.2|16481.7|16477.7|16466.1|16462.1|820
1626870000000|2021-07-21 12:20:00|16472.3|16468.3|16481.7|16477.7|16487.9|16483.9|16472.3|16468.3|1316
1626870300000|2021-07-21 12:25:00|16483.3|16479.3|16478.6|16474.6|16484.8|16480.8|16475.4|16471.4|1363
1626870600000|2021-07-21 12:30:00|16475.4|16471.4|16481.7|16477.7|16487.9|16483.9|16472.3|16468.3|1059
1626870900000|2021-07-21 12:35:00|16478.6|16474.6|16487.9|16483.9|16491.1|16487.1|16478.6|16474.6|550
1626871200000|2021-07-21 12:40:00|16486.4|16482.4|16480.1|16476.1|16487.9|16483.9|16478.6|16474.6|810
1626871500000|2021-07-21 12:45:00|16478.6|16474.6|16472.3|16468.3|16481.7|16477.7|16472.3|16468.3|1346
1626871800000|2021-07-21 12:50:00|16469.2|16465.2|16456.7|16452.7|16472.3|16468.3|16453.6|16449.6|2513
1626872100000|2021-07-21 12:55:00|16459.8|16455.8|16459.8|16455.8|16466.1|16462.1|16456.7|16452.7|1830
1626872400000|2021-07-21 13:00:00|16456.7|16452.7|16447.3|16443.3|16459.8|16455.8|16447.3|16443.3|2181
1626872700000|2021-07-21 13:05:00|16450.4|16446.4|16441.1|16437.1|16450.4|16446.4|16441.1|16437.1|1380
1626873000000|2021-07-21 13:10:00|16437.9|16433.9|16434.8|16430.8|16441.1|16437.1|16434.8|16430.8|1207
1626873300000|2021-07-21 13:15:00|16437.9|16433.9|16419.2|16415.2|16444.2|16440.2|16419.2|16415.2|3548
1626873600000|2021-07-21 13:20:00|16420.8|16416.8|16422.3|16418.3|16425.4|16421.4|16419.2|16415.2|2709
1626873900000|2021-07-21 13:25:00|16425.4|16421.4|16416.1|16412.1|16431.7|16427.7|16416.1|16412.1|2048
1626874200000|2021-07-21 13:30:00|16412.9|16408.9|16409.8|16405.8|16422.3|16418.3|16409.8|16405.8|3108
1626874500000|2021-07-21 13:35:00|16412.9|16408.9|16394.2|16390.2|16416.1|16412.1|16391.1|16387.1|4362
1626874800000|2021-07-21 13:40:00|16397.3|16393.3|16409.8|16405.8|16409.8|16405.8|16387.9|16383.9|4562
1626875100000|2021-07-21 13:45:00|16406.7|16402.7|16406.7|16402.7|16409.8|16405.8|16400.4|16396.4|1470
1626875400000|2021-07-21 13:50:00|16403.6|16399.6|16406.7|16402.7|16412.9|16408.9|16400.4|16396.4|1641
1626875700000|2021-07-21 13:55:00|16403.6|16399.6|16409.8|16405.8|16412.9|16408.9|16403.6|16399.6|2432
1626876000000|2021-07-21 14:00:00|16411.4|16407.4|16419.2|16415.2|16419.2|16415.2|16406.7|16402.7|1379
1626876300000|2021-07-21 14:05:00|16422.3|16418.3|16420.8|16416.8|16425.4|16421.4|16416.1|16412.1|1435
1626876600000|2021-07-21 14:10:00|16419.2|16415.2|16419.2|16415.2|16431.7|16427.7|16419.2|16415.2|1790
1626876900000|2021-07-21 14:15:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16409.8|16405.8|1661
1626877200000|2021-07-21 14:20:00|16422.3|16418.3|16422.3|16418.3|16425.4|16421.4|16419.2|16415.2|1134
1626877500000|2021-07-21 14:25:00|16419.2|16415.2|16419.2|16415.2|16422.3|16418.3|16416.1|16412.1|1063
1626877800000|2021-07-21 14:30:00|16422.3|16418.3|16406.7|16402.7|16431.7|16427.7|16403.6|16399.6|2507
1626878100000|2021-07-21 14:35:00|16408.3|16404.3|16397.3|16393.3|16412.9|16408.9|16394.2|16390.2|1754
1626878400000|2021-07-21 14:40:00|16394.2|16390.2|16391.1|16387.1|16397.3|16393.3|16391.1|16387.1|1178
1626878700000|2021-07-21 14:45:00|16394.2|16390.2|16400.4|16396.4|16400.4|16396.4|16391.1|16387.1|1607
1626879000000|2021-07-21 14:50:00|16397.3|16393.3|16384.8|16380.8|16397.3|16393.3|16384.8|16380.8|1559
1626879300000|2021-07-21 14:55:00|16387.9|16383.9|16375.4|16371.4|16387.9|16383.9|16375.4|16371.4|2149
1626879600000|2021-07-21 15:00:00|16377|16373|16387.9|16383.9|16391.1|16387.1|16375.4|16371.4|3779
1626879900000|2021-07-21 15:05:00|16391.1|16387.1|16387.9|16383.9|16391.1|16387.1|16384.8|16380.8|1136
1626880200000|2021-07-21 15:10:00|16384.8|16380.8|16378.6|16374.6|16387.9|16383.9|16378.6|16374.6|1712
1626880500000|2021-07-21 15:15:00|16375.4|16371.4|16375.4|16371.4|16378.6|16374.6|16372.3|16368.3|1319
1626880800000|2021-07-21 15:20:00|16372.3|16368.3|16384.8|16380.8|16384.8|16380.8|16372.3|16368.3|1784
1626881100000|2021-07-21 15:25:00|16381.7|16377.7|16391.1|16387.1|16391.1|16387.1|16381.7|16377.7|1285
1626881400000|2021-07-21 15:30:00|16387.9|16383.9|16387.9|16383.9|16395.8|16391.8|16387.9|16383.9|1154
1626881700000|2021-07-21 15:35:00|16391.1|16387.1|16375.4|16371.4|16394.2|16390.2|16375.4|16371.4|1597
1626882000000|2021-07-21 15:40:00|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|16375.4|16371.4|994
1626882300000|2021-07-21 15:45:00|16381.7|16377.7|16381.7|16377.7|16384.8|16380.8|16378.6|16374.6|629
1626882600000|2021-07-21 15:50:00|16378.6|16374.6|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|435
1626882900000|2021-07-21 15:55:00|16378.6|16374.6|16381.7|16377.7|16384.8|16380.8|16378.6|16374.6|695
1626883200000|2021-07-21 16:00:00|16378.6|16374.6|16372.3|16368.3|16378.6|16374.6|16372.3|16368.3|1583
1626883500000|2021-07-21 16:05:00|16375.4|16371.4|16372.3|16368.3|16378.6|16374.6|16372.3|16368.3|645
1626883800000|2021-07-21 16:10:00|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|350
1626884100000|2021-07-21 16:15:00|16372.3|16368.3|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|1435
1626884400000|2021-07-21 16:20:00|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|16362.9|16358.9|1747
1626884700000|2021-07-21 16:25:00|16372.3|16368.3|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|1274
1626885000000|2021-07-21 16:30:00|16375.4|16371.4|16375.4|16371.4|16378.6|16374.6|16372.3|16368.3|1394
1626885300000|2021-07-21 16:35:00|16372.3|16368.3|16375.4|16371.4|16378.6|16374.6|16372.3|16368.3|961
1626885600000|2021-07-21 16:40:00|16378.6|16374.6|16375.4|16371.4|16378.6|16374.6|16375.4|16371.4|355
1626885900000|2021-07-21 16:45:00|16372.3|16368.3|16372.3|16368.3|16378.6|16374.6|16372.3|16368.3|1519
1626886200000|2021-07-21 16:50:00|16375.4|16371.4|16362.9|16358.9|16375.4|16371.4|16362.9|16358.9|1554
1626886500000|2021-07-21 16:55:00|16366.1|16362.1|16362.9|16358.9|16366.1|16362.1|16362.9|16358.9|1626
1626886800000|2021-07-21 17:00:00|16366.1|16362.1|16356.7|16352.7|16375.4|16371.4|16337.9|16333.9|3854
1626887100000|2021-07-21 17:05:00|16359.8|16355.8|16369.2|16365.2|16372.3|16368.3|16353.6|16349.6|2509
1626887400000|2021-07-21 17:10:00|16372.3|16368.3|16359.8|16355.8|16372.3|16368.3|16356.7|16352.7|1811
1626887700000|2021-07-21 17:15:00|16356.7|16352.7|16362.9|16358.9|16366.1|16362.1|16356.7|16352.7|1453
1626888000000|2021-07-21 17:20:00|16366.1|16362.1|16381.7|16377.7|16381.7|16377.7|16366.1|16362.1|1102
1626888300000|2021-07-21 17:25:00|16378.6|16374.6|16381.7|16377.7|16384.8|16380.8|16378.6|16374.6|1243
1626888600000|2021-07-21 17:30:00|16384.8|16380.8|16381.7|16377.7|16384.8|16380.8|16375.4|16371.4|1413
1626888900000|2021-07-21 17:35:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16378.6|16374.6|1081
1626889200000|2021-07-21 17:40:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|1047
1626889500000|2021-07-21 17:45:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|692
1626889800000|2021-07-21 17:50:00|16387.9|16383.9|16384.8|16380.8|16387.9|16383.9|16381.7|16377.7|821
1626890100000|2021-07-21 17:55:00|16387.9|16383.9|16378.6|16374.6|16387.9|16383.9|16378.6|16374.6|926
1626890400000|2021-07-21 18:00:00|16375.4|16371.4|16384.8|16380.8|16387.9|16383.9|16375.4|16371.4|1640
1626890700000|2021-07-21 18:05:00|16387.9|16383.9|16381.7|16377.7|16387.9|16383.9|16381.7|16377.7|725
1626891000000|2021-07-21 18:10:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|910
1626891300000|2021-07-21 18:15:00|16387.9|16383.9|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|903
1626891600000|2021-07-21 18:20:00|16387.9|16383.9|16384.8|16380.8|16387.9|16383.9|16381.7|16377.7|648
1626891900000|2021-07-21 18:25:00|16381.7|16377.7|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|357
1626892200000|2021-07-21 18:30:00|16378.6|16374.6|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|436
1626892500000|2021-07-21 18:35:00|16384.8|16380.8|16391.1|16387.1|16391.1|16387.1|16383.3|16379.3|837
1626892800000|2021-07-21 18:40:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16387.9|16383.9|1255
1626893100000|2021-07-21 18:45:00|16391.1|16387.1|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|631
1626893400000|2021-07-21 18:50:00|16397.3|16393.3|16397.3|16393.3|16400.4|16396.4|16394.2|16390.2|820
1626893700000|2021-07-21 18:55:00|16400.4|16396.4|16400.4|16396.4|16406.7|16402.7|16397.3|16393.3|1232
1626894000000|2021-07-21 19:00:00|16397.3|16393.3|16403.6|16399.6|16406.7|16402.7|16397.3|16393.3|1971
1626894300000|2021-07-21 19:05:00|16400.4|16396.4|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|646
1626894600000|2021-07-21 19:10:00|16394.2|16390.2|16391.1|16387.1|16397.3|16393.3|16391.1|16387.1|667
1626894900000|2021-07-21 19:15:00|16394.2|16390.2|16384.8|16380.8|16394.2|16390.2|16384.8|16380.8|364
1626895200000|2021-07-21 19:20:00|16386.4|16382.4|16384.8|16380.8|16387.9|16383.9|16381.7|16377.7|414
1626895500000|2021-07-21 19:25:00|16387.9|16383.9|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|796
1626895800000|2021-07-21 19:30:00|16391.1|16387.1|16384.8|16380.8|16391.1|16387.1|16384.8|16380.8|435
1626896100000|2021-07-21 19:35:00|16381.7|16377.7|16378.6|16374.6|16384.8|16380.8|16378.6|16374.6|878
1626896400000|2021-07-21 19:40:00|16381.7|16377.7|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|411
1626896700000|2021-07-21 19:45:00|16384.8|16380.8|16375.4|16371.4|16384.8|16380.8|16375.4|16371.4|484
1626897000000|2021-07-21 19:50:00|16378.6|16374.6|16369.2|16365.2|16380.1|16376.1|16369.2|16365.2|593
1626897300000|2021-07-21 19:55:00|16366.1|16362.1|16378.6|16374.6|16384.8|16380.8|16366.1|16362.1|1709
1626897600000|2021-07-21 20:00:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16378.6|16374.6|1882
1626897900000|2021-07-21 20:05:00|16381.7|16377.7|16378.6|16374.6|16381.7|16377.7|16375.4|16371.4|1334
1626898200000|2021-07-21 20:10:00|16381.7|16377.7|16378.6|16374.6|16381.7|16377.7|16375.4|16371.4|386
1626898500000|2021-07-21 20:15:00|16375.4|16371.4|16378.6|16374.6|16378.6|16374.6|16372.3|16368.3|577
1626898800000|2021-07-21 20:20:00|16375.4|16371.4|16372.3|16368.3|16378.6|16374.6|16372.3|16368.3|135
1626899100000|2021-07-21 20:25:00|16375.4|16371.4|16375.4|16371.4|16378.6|16374.6|16372.3|16368.3|716
1626899400000|2021-07-21 20:30:00|16377|16373|16378.6|16374.6|16381.7|16377.7|16375.4|16371.4|362
1626899700000|2021-07-21 20:35:00|16381.7|16377.7|16378.6|16374.6|16381.7|16377.7|16375.4|16371.4|856
1626900000000|2021-07-21 20:40:00|16381.7|16377.7|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|357
1626900300000|2021-07-21 20:45:00|16381.7|16377.7|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|121
1626900600000|2021-07-21 20:50:00|16381.7|16377.7|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|152
1626900900000|2021-07-21 20:55:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|331
1626904800000|2021-07-21 22:00:00|16387.9|16383.9|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|225
1626905400000|2021-07-21 22:10:00|16391.1|16387.1|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|83
1626905700000|2021-07-21 22:15:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|36
1626906000000|2021-07-21 22:20:00|16394.2|16390.2|16391.1|16387.1|16394.2|16390.2|16391.1|16387.1|177
1626906300000|2021-07-21 22:25:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|19
1626906600000|2021-07-21 22:30:00|16391.1|16387.1|16394.2|16390.2|16397.3|16393.3|16391.1|16387.1|87
1626906900000|2021-07-21 22:35:00|||||||||18
1626907200000|2021-07-21 22:40:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|53
1626907500000|2021-07-21 22:45:00|16392.6|16388.6|16394.2|16390.2|16397.3|16393.3|16392.6|16388.6|214
1626907800000|2021-07-21 22:50:00|||||||||16
1626908100000|2021-07-21 22:55:00|||||||||21
1626908400000|2021-07-21 23:00:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|135
1626908700000|2021-07-21 23:05:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|51
1626909000000|2021-07-21 23:10:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|40
1626909300000|2021-07-21 23:15:00|||||||||18
1626909600000|2021-07-21 23:20:00|||||||||19
1626909900000|2021-07-21 23:25:00|||||||||15
1626910200000|2021-07-21 23:30:00|||||||||17
1626910500000|2021-07-21 23:35:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|25
1626910800000|2021-07-21 23:40:00|16384.8|16380.8|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|110
1626911100000|2021-07-21 23:45:00|16387.9|16383.9|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|8
1626911400000|2021-07-21 23:50:00|16381.7|16377.7|16381.7|16377.7|16381.7|16377.7|16381.7|16377.7|156
1626911700000|2021-07-21 23:55:00|16384.8|16380.8|16387.9|16383.9|16391.1|16387.1|16384.8|16380.8|68
1626912000000|2021-07-22 00:00:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16387.9|16383.9|42
1626912300000|2021-07-22 00:05:00|16394.2|16390.2|16397.3|16393.3|16400.4|16396.4|16394.2|16390.2|209
1626912600000|2021-07-22 00:10:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16398.9|16394.9|29
1626912900000|2021-07-22 00:15:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|105
1626913200000|2021-07-22 00:20:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|51
1626913500000|2021-07-22 00:25:00|16397.3|16393.3|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|35
1626913800000|2021-07-22 00:30:00|16397.3|16393.3|16403.6|16399.6|16403.6|16399.6|16394.2|16390.2|190
1626914100000|2021-07-22 00:35:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|337
1626914400000|2021-07-22 00:40:00|||||||||2
1626914700000|2021-07-22 00:45:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|89
1626915000000|2021-07-22 00:50:00|||||||||12
1626915300000|2021-07-22 00:55:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|64
1626915600000|2021-07-22 01:00:00|||||||||3
1626915900000|2021-07-22 01:05:00|||||||||31
1626916200000|2021-07-22 01:10:00|||||||||158
1626916500000|2021-07-22 01:15:00|||||||||11
1626916800000|2021-07-22 01:20:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|83
1626917100000|2021-07-22 01:25:00|16409.8|16405.8|16408.3|16404.3|16409.8|16405.8|16406.7|16402.7|71
1626917400000|2021-07-22 01:30:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|1
1626917700000|2021-07-22 01:35:00|||||||||2
1626918000000|2021-07-22 01:40:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|34
1626918300000|2021-07-22 01:45:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|208
1626918600000|2021-07-22 01:50:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|111
1626918900000|2021-07-22 01:55:00|16397.3|16393.3|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|69
1626919200000|2021-07-22 02:00:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|17
1626919500000|2021-07-22 02:05:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|35
1626919800000|2021-07-22 02:10:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|97
1626920100000|2021-07-22 02:15:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|89
1626920400000|2021-07-22 02:20:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|87
1626920700000|2021-07-22 02:25:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16394.2|16390.2|134
1626921000000|2021-07-22 02:30:00|||||||||4
1626921300000|2021-07-22 02:35:00|16394.2|16390.2|16397.3|16393.3|16397.3|16393.3|16394.2|16390.2|116
1626921600000|2021-07-22 02:40:00|||||||||4
1626921900000|2021-07-22 02:45:00|||||||||2
1626922200000|2021-07-22 02:50:00|16394.2|16390.2|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|119
1626922500000|2021-07-22 02:55:00|||||||||63
1626922800000|2021-07-22 03:00:00|||||||||7
1626923100000|2021-07-22 03:05:00|||||||||141
1626923400000|2021-07-22 03:10:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|23
1626923700000|2021-07-22 03:15:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|70
1626924000000|2021-07-22 03:20:00|||||||||7
1626924300000|2021-07-22 03:25:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|65
1626924600000|2021-07-22 03:30:00|||||||||7
1626924900000|2021-07-22 03:35:00|16394.2|16390.2|16391.1|16387.1|16394.2|16390.2|16391.1|16387.1|119
1626925200000|2021-07-22 03:40:00|||||||||12
1626925500000|2021-07-22 03:45:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|23
1626925800000|2021-07-22 03:50:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|88
1626926100000|2021-07-22 03:55:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16
1626926400000|2021-07-22 04:00:00|||||||||14
1626926700000|2021-07-22 04:05:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|39
1626927000000|2021-07-22 04:10:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|22
1626927300000|2021-07-22 04:15:00|||||||||11
1626927600000|2021-07-22 04:20:00|||||||||13
1626927900000|2021-07-22 04:25:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|193
1626928200000|2021-07-22 04:30:00|||||||||18
1626928500000|2021-07-22 04:35:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|57
1626928800000|2021-07-22 04:40:00|||||||||12
1626929100000|2021-07-22 04:45:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|109
1626929400000|2021-07-22 04:50:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|102
1626929700000|2021-07-22 04:55:00|||||||||9
1626930000000|2021-07-22 05:00:00|16394.2|16390.2|16391.1|16387.1|16394.2|16390.2|16391.1|16387.1|190
1626930300000|2021-07-22 05:05:00|||||||||25
1626930600000|2021-07-22 05:10:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|95
1626930900000|2021-07-22 05:15:00|16391.1|16387.1|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|75
1626931200000|2021-07-22 05:20:00|||||||||15
1626931500000|2021-07-22 05:25:00|16391.1|16387.1|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|34
1626931800000|2021-07-22 05:30:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|19
1626932100000|2021-07-22 05:35:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|58
1626932400000|2021-07-22 05:40:00|16391.1|16387.1|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|48
1626932700000|2021-07-22 05:45:00|16384.8|16380.8|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|44
1626933000000|2021-07-22 05:50:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|174
1626933300000|2021-07-22 05:55:00|||||||||61
1626933600000|2021-07-22 06:00:00|16387.9|16383.9|16387.9|16383.9|16400.4|16396.4|16387.9|16383.9|316
1626933900000|2021-07-22 06:05:00|16384.8|16380.8|16375.4|16371.4|16387.9|16383.9|16375.4|16371.4|634
1626934200000|2021-07-22 06:10:00|16378.6|16374.6|16387.9|16383.9|16387.9|16383.9|16378.6|16374.6|206
1626934500000|2021-07-22 06:15:00|16384.8|16380.8|16394.2|16390.2|16394.2|16390.2|16384.8|16380.8|160
1626934800000|2021-07-22 06:20:00|16391.1|16387.1|16394.2|16390.2|16397.3|16393.3|16391.1|16387.1|170
1626935100000|2021-07-22 06:25:00|16397.3|16393.3|16406.7|16402.7|16406.7|16402.7|16394.2|16390.2|231
1626935400000|2021-07-22 06:30:00|16403.6|16399.6|16406.7|16402.7|16409.8|16405.8|16403.6|16399.6|768
1626935700000|2021-07-22 06:35:00|16403.6|16399.6|16419.2|16415.2|16419.2|16415.2|16400.4|16396.4|492
1626936000000|2021-07-22 06:40:00|16416.1|16412.1|16422.3|16418.3|16422.3|16418.3|16412.9|16408.9|486
1626936300000|2021-07-22 06:45:00|16419.2|16415.2|16419.2|16415.2|16425.4|16421.4|16419.2|16415.2|264
1626936600000|2021-07-22 06:50:00|16416.1|16412.1|16422.3|16418.3|16422.3|16418.3|16416.1|16412.1|274
1626936900000|2021-07-22 06:55:00|16425.4|16421.4|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|468
1626937200000|2021-07-22 07:00:00|16419.2|16415.2|16428.6|16424.6|16434.8|16430.8|16416.1|16412.1|614
1626937500000|2021-07-22 07:05:00|16431.7|16427.7|16425.4|16421.4|16431.7|16427.7|16419.2|16415.2|389
1626937800000|2021-07-22 07:10:00|16422.3|16418.3|16431.7|16427.7|16431.7|16427.7|16422.3|16418.3|407
1626938100000|2021-07-22 07:15:00|16428.6|16424.6|16422.3|16418.3|16428.6|16424.6|16419.2|16415.2|618
1626938400000|2021-07-22 07:20:00|16419.2|16415.2|16412.9|16408.9|16422.3|16418.3|16409.8|16405.8|540
1626938700000|2021-07-22 07:25:00|16409.8|16405.8|16412.9|16408.9|16416.1|16412.1|16409.8|16405.8|280
1626939000000|2021-07-22 07:30:00|16409.8|16405.8|16403.6|16399.6|16412.9|16408.9|16402|16398|205
1626939300000|2021-07-22 07:35:00|16406.7|16402.7|16409.8|16405.8|16412.9|16408.9|16400.4|16396.4|334
1626939600000|2021-07-22 07:40:00|16412.9|16408.9|16416.1|16412.1|16422.3|16418.3|16412.9|16408.9|377
1626939900000|2021-07-22 07:45:00|16412.9|16408.9|16416.1|16412.1|16416.1|16412.1|16409.8|16405.8|186
1626940200000|2021-07-22 07:50:00|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|302
1626940500000|2021-07-22 07:55:00|16416.1|16412.1|16419.2|16415.2|16422.3|16418.3|16416.1|16412.1|235
1626940800000|2021-07-22 08:00:00|16416.1|16412.1|16403.6|16399.6|16416.1|16412.1|16403.6|16399.6|147
1626941100000|2021-07-22 08:05:00|16400.4|16396.4|16387.9|16383.9|16400.4|16396.4|16384.8|16380.8|1327
1626941400000|2021-07-22 08:10:00|16391.1|16387.1|16381.7|16377.7|16391.1|16387.1|16378.6|16374.6|471
1626941700000|2021-07-22 08:15:00|16384.8|16380.8|16378.6|16374.6|16384.8|16380.8|16378.6|16374.6|468
1626942000000|2021-07-22 08:20:00|16381.7|16377.7|16372.3|16368.3|16381.7|16377.7|16369.2|16365.2|722
1626942300000|2021-07-22 08:25:00|16373.9|16369.9|16362.9|16358.9|16378.6|16374.6|16359.8|16355.8|670
1626942600000|2021-07-22 08:30:00|16359.8|16355.8|16372.3|16368.3|16375.4|16371.4|16359.8|16355.8|689
1626942900000|2021-07-22 08:35:00|16375.4|16371.4|16372.3|16368.3|16375.4|16371.4|16362.9|16358.9|520
1626943200000|2021-07-22 08:40:00|16375.4|16371.4|16375.4|16371.4|16378.6|16374.6|16372.3|16368.3|415
1626943500000|2021-07-22 08:45:00|16372.3|16368.3|16366.1|16362.1|16375.4|16371.4|16362.9|16358.9|387
1626943800000|2021-07-22 08:50:00|16362.9|16358.9|16372.3|16368.3|16372.3|16368.3|16362.9|16358.9|588
1626944100000|2021-07-22 08:55:00|16369.2|16365.2|16375.4|16371.4|16375.4|16371.4|16369.2|16365.2|296
1626944400000|2021-07-22 09:00:00|16372.3|16368.3|16384.8|16380.8|16384.8|16380.8|16372.3|16368.3|751
1626944700000|2021-07-22 09:05:00|16387.9|16383.9|16394.2|16390.2|16394.2|16390.2|16384.8|16380.8|952
1626945000000|2021-07-22 09:10:00|16391.1|16387.1|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|331
1626945300000|2021-07-22 09:15:00|16391.1|16387.1|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|171
1626945600000|2021-07-22 09:20:00|16397.3|16393.3|16387.9|16383.9|16397.3|16393.3|16387.9|16383.9|148
1626945900000|2021-07-22 09:25:00|16391.1|16387.1|16391.1|16387.1|16397.3|16393.3|16391.1|16387.1|390
1626946200000|2021-07-22 09:30:00|16394.2|16390.2|16391.1|16387.1|16394.2|16390.2|16391.1|16387.1|171
1626946500000|2021-07-22 09:35:00|16387.9|16383.9|16391.1|16387.1|16391.1|16387.1|16384.8|16380.8|383
1626946800000|2021-07-22 09:40:00|16387.9|16383.9|16394.2|16390.2|16394.2|16390.2|16387.9|16383.9|125
1626947100000|2021-07-22 09:45:00|16391.1|16387.1|16389.5|16385.5|16391.1|16387.1|16387.9|16383.9|206
1626947400000|2021-07-22 09:50:00|16387.9|16383.9|16387.9|16383.9|16394.2|16390.2|16387.9|16383.9|247
1626947700000|2021-07-22 09:55:00|16391.1|16387.1|16384.8|16380.8|16391.1|16387.1|16381.7|16377.7|114
1626948000000|2021-07-22 10:00:00|16383.3|16379.3|16378.6|16374.6|16384.8|16380.8|16378.6|16374.6|186
1626948300000|2021-07-22 10:05:00|16381.7|16377.7|16377|16373|16381.7|16377.7|16375.4|16371.4|405
1626948600000|2021-07-22 10:10:00|16375.4|16371.4|16369.2|16365.2|16378.6|16374.6|16369.2|16365.2|313
1626948900000|2021-07-22 10:15:00|16366.1|16362.1|16378.6|16374.6|16378.6|16374.6|16366.1|16362.1|573
1626949200000|2021-07-22 10:20:00|16375.4|16371.4|16372.3|16368.3|16378.6|16374.6|16372.3|16368.3|272
1626949500000|2021-07-22 10:25:00|16369.2|16365.2|16378.6|16374.6|16378.6|16374.6|16369.2|16365.2|624
1626949800000|2021-07-22 10:30:00|16381.7|16377.7|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|76
1626950100000|2021-07-22 10:35:00|16378.6|16374.6|16369.2|16365.2|16378.6|16374.6|16369.2|16365.2|236
1626950400000|2021-07-22 10:40:00|16366.1|16362.1|16366.1|16362.1|16369.2|16365.2|16362.9|16358.9|314
1626950700000|2021-07-22 10:45:00|16369.2|16365.2|16359.8|16355.8|16369.2|16365.2|16359.8|16355.8|753
1626951000000|2021-07-22 10:50:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|760
1626951300000|2021-07-22 10:55:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|408
1626951600000|2021-07-22 11:00:00|16358.3|16354.3|16362.9|16358.9|16369.2|16365.2|16356.7|16352.7|447
1626951900000|2021-07-22 11:05:00|16366.1|16362.1|16359.8|16355.8|16366.1|16362.1|16356.7|16352.7|256
1626952200000|2021-07-22 11:10:00|16356.7|16352.7|16366.1|16362.1|16369.2|16365.2|16356.7|16352.7|392
1626952500000|2021-07-22 11:15:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16366.1|16362.1|352
1626952800000|2021-07-22 11:20:00|16366.1|16362.1|16369.2|16365.2|16369.2|16365.2|16366.1|16362.1|268
1626953100000|2021-07-22 11:25:00|16372.3|16368.3|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|279
1626953400000|2021-07-22 11:30:00|16369.2|16365.2|16366.1|16362.1|16372.3|16368.3|16366.1|16362.1|416
1626953700000|2021-07-22 11:35:00|16367.6|16363.6|16372.3|16368.3|16372.3|16368.3|16367.6|16363.6|244
1626954000000|2021-07-22 11:40:00|16369.2|16365.2|16375.4|16371.4|16375.4|16371.4|16369.2|16365.2|465
1626954300000|2021-07-22 11:45:00|16372.3|16368.3|16344.2|16340.2|16373.9|16369.9|16341.1|16337.1|1995
1626954600000|2021-07-22 11:50:00|16345.8|16341.8|16362.9|16358.9|16366.1|16362.1|16331.7|16327.7|1791
1626954900000|2021-07-22 11:55:00|16359.8|16355.8|16359.8|16355.8|16366.1|16362.1|16353.6|16349.6|1050
1626955200000|2021-07-22 12:00:00|16362.9|16358.9|16377|16373|16381.7|16377.7|16359.8|16355.8|1279
1626955500000|2021-07-22 12:05:00|16375.4|16371.4|16378.6|16374.6|16387.9|16383.9|16372.3|16368.3|1413
1626955800000|2021-07-22 12:10:00|16381.7|16377.7|16384.8|16380.8|16391.1|16387.1|16378.6|16374.6|1037
1626956100000|2021-07-22 12:15:00|16387.9|16383.9|16391.1|16387.1|16397.3|16393.3|16384.8|16380.8|1983
1626956400000|2021-07-22 12:20:00|16394.2|16390.2|16397.3|16393.3|16409.8|16405.8|16394.2|16390.2|1946
1626956700000|2021-07-22 12:25:00|16395.8|16391.8|16397.3|16393.3|16403.6|16399.6|16394.2|16390.2|1505
1626957000000|2021-07-22 12:30:00|16400.4|16396.4|16422.3|16418.3|16428.6|16424.6|16400.4|16396.4|3612
1626957300000|2021-07-22 12:35:00|16425.4|16421.4|16428.6|16424.6|16431.7|16427.7|16422.3|16418.3|2649
1626957600000|2021-07-22 12:40:00|16425.4|16421.4|16412.9|16408.9|16431.7|16427.7|16412.9|16408.9|2027
1626957900000|2021-07-22 12:45:00|16414.5|16410.5|16416.1|16412.1|16419.2|16415.2|16408.3|16404.3|1344
1626958200000|2021-07-22 12:50:00|16419.2|16415.2|16419.2|16415.2|16425.4|16421.4|16416.1|16412.1|1152
1626958500000|2021-07-22 12:55:00|16422.3|16418.3|16403.6|16399.6|16422.3|16418.3|16400.4|16396.4|1709
1626958800000|2021-07-22 13:00:00|16406.7|16402.7|16400.4|16396.4|16416.1|16412.1|16400.4|16396.4|1203
1626959100000|2021-07-22 13:05:00|16397.3|16393.3|16403.6|16399.6|16406.7|16402.7|16397.3|16393.3|1609
1626959400000|2021-07-22 13:10:00|16406.7|16402.7|16397.3|16393.3|16406.7|16402.7|16397.3|16393.3|1126
1626959700000|2021-07-22 13:15:00|16394.2|16390.2|16381.7|16377.7|16403.6|16399.6|16378.6|16374.6|1760
1626960000000|2021-07-22 13:20:00|16378.6|16374.6|16391.1|16387.1|16392.6|16388.6|16378.6|16374.6|1056
1626960300000|2021-07-22 13:25:00|16394.2|16390.2|16378.6|16374.6|16394.2|16390.2|16372.3|16368.3|1876
1626960600000|2021-07-22 13:30:00|16380.1|16376.1|16394.2|16390.2|16400.4|16396.4|16378.6|16374.6|2037
1626960900000|2021-07-22 13:35:00|16397.3|16393.3|16409.8|16405.8|16419.2|16415.2|16397.3|16393.3|1718
1626961200000|2021-07-22 13:40:00|16406.7|16402.7|16400.4|16396.4|16409.8|16405.8|16381.7|16377.7|2086
1626961500000|2021-07-22 13:45:00|16403.6|16399.6|16422.3|16418.3|16425.4|16421.4|16400.4|16396.4|1960
1626961800000|2021-07-22 13:50:00|16419.2|16415.2|16416.1|16412.1|16428.6|16424.6|16412.9|16408.9|2854
1626962100000|2021-07-22 13:55:00|16417.6|16413.6|16416.1|16412.1|16422.3|16418.3|16416.1|16412.1|1586
1626962400000|2021-07-22 14:00:00|16419.2|16415.2|16419.2|16415.2|16425.4|16421.4|16416.1|16412.1|2351
1626962700000|2021-07-22 14:05:00|16416.1|16412.1|16416.1|16412.1|16419.2|16415.2|16412.9|16408.9|1314
1626963000000|2021-07-22 14:10:00|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|16412.9|16408.9|876
1626963300000|2021-07-22 14:15:00|16422.3|16418.3|16422.3|16418.3|16428.6|16424.6|16416.1|16412.1|543
1626963600000|2021-07-22 14:20:00|16419.2|16415.2|16425.4|16421.4|16425.4|16421.4|16416.1|16412.1|550
1626963900000|2021-07-22 14:25:00|16422.3|16418.3|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|853
1626964200000|2021-07-22 14:30:00|16419.2|16415.2|16422.3|16418.3|16425.4|16421.4|16416.1|16412.1|1451
1626964500000|2021-07-22 14:35:00|16425.4|16421.4|16422.3|16418.3|16425.4|16421.4|16419.2|16415.2|824
1626964800000|2021-07-22 14:40:00|16425.4|16421.4|16437.9|16433.9|16437.9|16433.9|16425.4|16421.4|1584
1626965100000|2021-07-22 14:45:00|16441.1|16437.1|16444.2|16440.2|16459.8|16455.8|16437.9|16433.9|1415
1626965400000|2021-07-22 14:50:00|16441.1|16437.1|16441.1|16437.1|16444.2|16440.2|16437.9|16433.9|1818
1626965700000|2021-07-22 14:55:00|16444.2|16440.2|16441.1|16437.1|16450.4|16446.4|16437.9|16433.9|874
1626966000000|2021-07-22 15:00:00|16442.6|16438.6|16444.2|16440.2|16447.3|16443.3|16437.9|16433.9|705
1626966300000|2021-07-22 15:05:00|16447.3|16443.3|16444.2|16440.2|16450.4|16446.4|16444.2|16440.2|1173
1626966600000|2021-07-22 15:10:00|16447.3|16443.3|16462.9|16458.9|16462.9|16458.9|16444.2|16440.2|2593
1626966900000|2021-07-22 15:15:00|16466.1|16462.1|16469.2|16465.2|16475.4|16471.4|16462.9|16458.9|1855
1626967200000|2021-07-22 15:20:00|16466.1|16462.1|16469.2|16465.2|16475.4|16471.4|16466.1|16462.1|2080
1626967500000|2021-07-22 15:25:00|16472.3|16468.3|16478.6|16474.6|16481.7|16477.7|16472.3|16468.3|1776
1626967800000|2021-07-22 15:30:00|16475.4|16471.4|16481.7|16477.7|16481.7|16477.7|16472.3|16468.3|1488
1626968100000|2021-07-22 15:35:00|16478.6|16474.6|16475.4|16471.4|16481.7|16477.7|16475.4|16471.4|868
1626968400000|2021-07-22 15:40:00|16478.6|16474.6|16478.6|16474.6|16481.7|16477.7|16478.6|16474.6|858
1626968700000|2021-07-22 15:45:00|16475.4|16471.4|16478.6|16474.6|16481.7|16477.7|16475.4|16471.4|1400
1626969000000|2021-07-22 15:50:00|16481.7|16477.7|16484.8|16480.8|16484.8|16480.8|16481.7|16477.7|802
1626969300000|2021-07-22 15:55:00|16483.3|16479.3|16484.8|16480.8|16487.9|16483.9|16478.6|16474.6|1065
1626969600000|2021-07-22 16:00:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16481.7|16477.7|826
1626969900000|2021-07-22 16:05:00|16481.7|16477.7|16497.3|16493.3|16497.3|16493.3|16481.7|16477.7|892
1626970200000|2021-07-22 16:10:00|16494.2|16490.2|16494.2|16490.2|16500.4|16496.4|16491.1|16487.1|2243
1626970500000|2021-07-22 16:15:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|924
1626970800000|2021-07-22 16:20:00|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|16481.7|16477.7|1009
1626971100000|2021-07-22 16:25:00|16486.4|16482.4|16491.1|16487.1|16494.2|16490.2|16484.8|16480.8|920
1626971400000|2021-07-22 16:30:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16481.7|16477.7|1073
1626971700000|2021-07-22 16:35:00|16481.7|16477.7|16481.7|16477.7|16484.8|16480.8|16478.6|16474.6|753
1626972000000|2021-07-22 16:40:00|16484.8|16480.8|16484.8|16480.8|16487.9|16483.9|16481.7|16477.7|689
1626972300000|2021-07-22 16:45:00|16481.7|16477.7|16478.6|16474.6|16484.8|16480.8|16475.4|16471.4|556
1626972600000|2021-07-22 16:50:00|16475.4|16471.4|16469.2|16465.2|16475.4|16471.4|16469.2|16465.2|756
1626972900000|2021-07-22 16:55:00|16467.6|16463.6|16466.1|16462.1|16469.2|16465.2|16466.1|16462.1|708
1626973200000|2021-07-22 17:00:00|16469.2|16465.2|16472.3|16468.3|16475.4|16471.4|16466.1|16462.1|1094
1626973500000|2021-07-22 17:05:00|16469.2|16465.2|16459.8|16455.8|16472.3|16468.3|16456.7|16452.7|1605
1626973800000|2021-07-22 17:10:00|16458.3|16454.3|16456.7|16452.7|16461.4|16457.4|16453.6|16449.6|1391
1626974100000|2021-07-22 17:15:00|16453.6|16449.6|16437.9|16433.9|16456.7|16452.7|16434.8|16430.8|1050
1626974400000|2021-07-22 17:20:00|16434.8|16430.8|16447.3|16443.3|16447.3|16443.3|16434.8|16430.8|1582
1626974700000|2021-07-22 17:25:00|16444.2|16440.2|16450.4|16446.4|16453.6|16449.6|16444.2|16440.2|799
1626975000000|2021-07-22 17:30:00|16447.3|16443.3|16450.4|16446.4|16456.7|16452.7|16447.3|16443.3|323
1626975300000|2021-07-22 17:35:00|16452|16448|16450.4|16446.4|16456.7|16452.7|16450.4|16446.4|309
1626975600000|2021-07-22 17:40:00|16453.6|16449.6|16450.4|16446.4|16453.6|16449.6|16450.4|16446.4|550
1626975900000|2021-07-22 17:45:00|16453.6|16449.6|16453.6|16449.6|16453.6|16449.6|16447.3|16443.3|341
1626976200000|2021-07-22 17:50:00|16455.1|16451.1|16453.6|16449.6|16459.8|16455.8|16453.6|16449.6|545
1626976500000|2021-07-22 17:55:00|16450.4|16446.4|16450.4|16446.4|16453.6|16449.6|16450.4|16446.4|557
1626976800000|2021-07-22 18:00:00|16447.3|16443.3|16450.4|16446.4|16450.4|16446.4|16444.2|16440.2|407
1626977100000|2021-07-22 18:05:00|16447.3|16443.3|16447.3|16443.3|16450.4|16446.4|16447.3|16443.3|220
1626977400000|2021-07-22 18:10:00|16450.4|16446.4|16450.4|16446.4|16450.4|16446.4|16447.3|16443.3|242
1626977700000|2021-07-22 18:15:00|16453.6|16449.6|16450.4|16446.4|16453.6|16449.6|16450.4|16446.4|193
1626978000000|2021-07-22 18:20:00|16453.6|16449.6|16453.6|16449.6|16453.6|16449.6|16450.4|16446.4|181
1626978300000|2021-07-22 18:25:00|16450.4|16446.4|16453.6|16449.6|16453.6|16449.6|16450.4|16446.4|286
1626978600000|2021-07-22 18:30:00|||||||||50
1626978900000|2021-07-22 18:35:00|16450.4|16446.4|16444.2|16440.2|16450.4|16446.4|16441.1|16437.1|925
1626979200000|2021-07-22 18:40:00|16441.1|16437.1|16444.2|16440.2|16444.2|16440.2|16441.1|16437.1|640
1626979500000|2021-07-22 18:45:00|16441.1|16437.1|16450.4|16446.4|16450.4|16446.4|16441.1|16437.1|617
1626979800000|2021-07-22 18:50:00|16447.3|16443.3|16450.4|16446.4|16450.4|16446.4|16447.3|16443.3|214
1626980100000|2021-07-22 18:55:00|16447.3|16443.3|16450.4|16446.4|16453.6|16449.6|16447.3|16443.3|1220
1626980400000|2021-07-22 19:00:00|16447.3|16443.3|16453.6|16449.6|16456.7|16452.7|16447.3|16443.3|444
1626980700000|2021-07-22 19:05:00|16456.7|16452.7|16459.8|16455.8|16462.9|16458.9|16453.6|16449.6|930
1626981000000|2021-07-22 19:10:00|16456.7|16452.7|16462.9|16458.9|16462.9|16458.9|16456.7|16452.7|298
1626981300000|2021-07-22 19:15:00|16459.8|16455.8|16459.8|16455.8|16466.1|16462.1|16459.8|16455.8|781
1626981600000|2021-07-22 19:20:00|16462.9|16458.9|16462.9|16458.9|16462.9|16458.9|16459.8|16455.8|251
1626981900000|2021-07-22 19:25:00|16466.1|16462.1|16466.1|16462.1|16466.1|16462.1|16462.9|16458.9|345
1626982200000|2021-07-22 19:30:00|||||||||275
1626982500000|2021-07-22 19:35:00|16469.2|16465.2|16469.2|16465.2|16472.3|16468.3|16466.1|16462.1|786
1626982800000|2021-07-22 19:40:00|16466.1|16462.1|16466.1|16462.1|16469.2|16465.2|16462.9|16458.9|638
1626983100000|2021-07-22 19:45:00|16462.9|16458.9|16472.3|16468.3|16472.3|16468.3|16462.9|16458.9|265
1626983400000|2021-07-22 19:50:00|16469.2|16465.2|16469.2|16465.2|16472.3|16468.3|16466.1|16462.1|685
1626983700000|2021-07-22 19:55:00|16466.1|16462.1|16459.8|16455.8|16469.2|16465.2|16459.8|16455.8|2252
1626984000000|2021-07-22 20:00:00|16462.9|16458.9|16450.4|16446.4|16462.9|16458.9|16450.4|16446.4|965
1626984300000|2021-07-22 20:05:00|16453.6|16449.6|16453.6|16449.6|16453.6|16449.6|16450.4|16446.4|289
1626984600000|2021-07-22 20:10:00|16450.4|16446.4|16447.3|16443.3|16453.6|16449.6|16444.2|16440.2|795
1626984900000|2021-07-22 20:15:00|16448.9|16444.9|16447.3|16443.3|16450.4|16446.4|16444.2|16440.2|456
1626985200000|2021-07-22 20:20:00|16444.2|16440.2|16450.4|16446.4|16450.4|16446.4|16444.2|16440.2|447
1626985500000|2021-07-22 20:25:00|16447.3|16443.3|16444.2|16440.2|16450.4|16446.4|16444.2|16440.2|858
1626985800000|2021-07-22 20:30:00|16437.9|16433.9|16431.7|16427.7|16441.1|16437.1|16431.7|16427.7|871
1626986100000|2021-07-22 20:35:00|16434.8|16430.8|16425.4|16421.4|16434.8|16430.8|16425.4|16421.4|530
1626986400000|2021-07-22 20:40:00|16428.6|16424.6|16425.4|16421.4|16428.6|16424.6|16419.2|16415.2|602
1626986700000|2021-07-22 20:45:00|16428.6|16424.6|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|473
1626987000000|2021-07-22 20:50:00|16422.3|16418.3|16419.2|16415.2|16422.3|16418.3|16416.1|16412.1|554
1626987300000|2021-07-22 20:55:00|16416.1|16412.1|16417.6|16413.6|16419.2|16415.2|16416.1|16412.1|418
1626991200000|2021-07-22 22:00:00|16419.2|16415.2|16419.2|16415.2|16422.3|16418.3|16419.2|16415.2|283
1626991500000|2021-07-22 22:05:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|36
1626991800000|2021-07-22 22:10:00|||||||||59
1626992100000|2021-07-22 22:15:00|16419.2|16415.2|16422.3|16418.3|16422.3|16418.3|16419.2|16415.2|47
1626992400000|2021-07-22 22:20:00|||||||||5
1626992700000|2021-07-22 22:25:00|||||||||1
1626993000000|2021-07-22 22:30:00|||||||||16
1626993300000|2021-07-22 22:35:00|||||||||13
1626993600000|2021-07-22 22:40:00|16425.4|16421.4|16428.6|16424.6|16428.6|16424.6|16425.4|16421.4|132
1626993900000|2021-07-22 22:45:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|14
1626994200000|2021-07-22 22:50:00|||||||||15
1626994500000|2021-07-22 22:55:00|||||||||14
1626994800000|2021-07-22 23:00:00|||||||||18
1626995100000|2021-07-22 23:05:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|83
1626995400000|2021-07-22 23:10:00|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|123
1626995700000|2021-07-22 23:15:00|||||||||23
1626996000000|2021-07-22 23:20:00|||||||||9
1626996300000|2021-07-22 23:25:00|||||||||11
1626996600000|2021-07-22 23:30:00|16434.8|16430.8|16434.8|16430.8|16437.9|16433.9|16434.8|16430.8|120
1626996900000|2021-07-22 23:35:00|16437.9|16433.9|16434.8|16430.8|16437.9|16433.9|16431.7|16427.7|356
1626997200000|2021-07-22 23:40:00|||||||||18
1626997500000|2021-07-22 23:45:00|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|132
1626997800000|2021-07-22 23:50:00|16434.8|16430.8|16431.7|16427.7|16434.8|16430.8|16431.7|16427.7|206
1626998100000|2021-07-22 23:55:00|||||||||347
1626998400000|2021-07-23 00:00:00|||||||||25
1626998700000|2021-07-23 00:05:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|85
1626999000000|2021-07-23 00:10:00|||||||||66
1626999300000|2021-07-23 00:15:00|16431.7|16427.7|16428.6|16424.6|16431.7|16427.7|16428.6|16424.6|74
1626999600000|2021-07-23 00:20:00|16425.4|16421.4|16428.6|16424.6|16428.6|16424.6|16425.4|16421.4|36
1626999900000|2021-07-23 00:25:00|16431.7|16427.7|16428.6|16424.6|16431.7|16427.7|16428.6|16424.6|40
1627000200000|2021-07-23 00:30:00|||||||||6
1627000500000|2021-07-23 00:35:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|65
1627000800000|2021-07-23 00:40:00|||||||||9
1627001100000|2021-07-23 00:45:00|16422.3|16418.3|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|79
1627001400000|2021-07-23 00:50:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|14
1627001700000|2021-07-23 00:55:00|||||||||11
1627002000000|2021-07-23 01:00:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|67
1627002300000|2021-07-23 01:05:00|16425.4|16421.4|16428.6|16424.6|16428.6|16424.6|16425.4|16421.4|154
1627002600000|2021-07-23 01:10:00|16427|16423|16428.6|16424.6|16428.6|16424.6|16425.4|16421.4|36
1627002900000|2021-07-23 01:15:00|16425.4|16421.4|16428.6|16424.6|16428.6|16424.6|16425.4|16421.4|47
1627003200000|2021-07-23 01:20:00|||||||||25
1627003500000|2021-07-23 01:25:00|16425.4|16421.4|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|97
1627003800000|2021-07-23 01:30:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|6
1627004100000|2021-07-23 01:35:00|||||||||14
1627004400000|2021-07-23 01:40:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|41
1627004700000|2021-07-23 01:45:00|||||||||3
1627005000000|2021-07-23 01:50:00|||||||||1
1627005600000|2021-07-23 02:00:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|28
1627005900000|2021-07-23 02:05:00|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|113
1627006200000|2021-07-23 02:10:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|33
1627006500000|2021-07-23 02:15:00|16422.3|16418.3|16419.2|16415.2|16422.3|16418.3|16419.2|16415.2|206
1627006800000|2021-07-23 02:20:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|155
1627007100000|2021-07-23 02:25:00|||||||||17
1627007400000|2021-07-23 02:30:00|16419.2|16415.2|16422.3|16418.3|16422.3|16418.3|16419.2|16415.2|115
1627007700000|2021-07-23 02:35:00|||||||||8
1627008000000|2021-07-23 02:40:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|60
1627008300000|2021-07-23 02:45:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|56
1627008600000|2021-07-23 02:50:00|||||||||17
1627008900000|2021-07-23 02:55:00|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|54
1627009200000|2021-07-23 03:00:00|||||||||11
1627009500000|2021-07-23 03:05:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|35
1627009800000|2021-07-23 03:10:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|89
1627010100000|2021-07-23 03:15:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|25
1627010400000|2021-07-23 03:20:00|||||||||1
1627010700000|2021-07-23 03:25:00|||||||||87
1627011000000|2021-07-23 03:30:00|||||||||1
1627011300000|2021-07-23 03:35:00|||||||||4
1627011600000|2021-07-23 03:40:00|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|15
1627011900000|2021-07-23 03:45:00|16422.3|16418.3|16419.2|16415.2|16422.3|16418.3|16419.2|16415.2|89
1627012200000|2021-07-23 03:50:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|28
1627012500000|2021-07-23 03:55:00|||||||||1
1627012800000|2021-07-23 04:00:00|16425.4|16421.4|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|158
1627013100000|2021-07-23 04:05:00|||||||||7
1627013400000|2021-07-23 04:10:00|||||||||6
1627013700000|2021-07-23 04:15:00|||||||||9
1627014000000|2021-07-23 04:20:00|||||||||8
1627014300000|2021-07-23 04:25:00|||||||||11
1627014600000|2021-07-23 04:30:00|||||||||23
1627014900000|2021-07-23 04:35:00|||||||||3
1627015200000|2021-07-23 04:40:00|||||||||3
1627015500000|2021-07-23 04:45:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|62
1627015800000|2021-07-23 04:50:00|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|111
1627016100000|2021-07-23 04:55:00|||||||||4
1627016400000|2021-07-23 05:00:00|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|62
1627016700000|2021-07-23 05:05:00|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|102
1627017000000|2021-07-23 05:10:00|16428.6|16424.6|16428.6|16424.6|16431.7|16427.7|16428.6|16424.6|93
1627017300000|2021-07-23 05:15:00|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|33
1627017600000|2021-07-23 05:20:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|75
1627017900000|2021-07-23 05:25:00|||||||||15
1627018200000|2021-07-23 05:30:00|16431.7|16427.7|16428.6|16424.6|16431.7|16427.7|16428.6|16424.6|97
1627018500000|2021-07-23 05:35:00|||||||||6
1627018800000|2021-07-23 05:40:00|||||||||15
1627019100000|2021-07-23 05:45:00|||||||||4
1627019400000|2021-07-23 05:50:00|||||||||20
1627019700000|2021-07-23 05:55:00|||||||||7
1627020000000|2021-07-23 06:00:00|16425.4|16421.4|16425.4|16421.4|16428.6|16424.6|16419.2|16415.2|315
1627020300000|2021-07-23 06:05:00|16422.3|16418.3|16428.6|16424.6|16430.1|16426.1|16422.3|16418.3|160
1627020600000|2021-07-23 06:10:00|16425.4|16421.4|16422.3|16418.3|16428.6|16424.6|16422.3|16418.3|262
1627020900000|2021-07-23 06:15:00|16425.4|16421.4|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|145
1627021200000|2021-07-23 06:20:00|16419.2|16415.2|16419.2|16415.2|16422.3|16418.3|16419.2|16415.2|116
1627021500000|2021-07-23 06:25:00|16422.3|16418.3|16416.1|16412.1|16422.3|16418.3|16416.1|16412.1|45
1627021800000|2021-07-23 06:30:00|16419.2|16415.2|16412.9|16408.9|16419.2|16415.2|16412.9|16408.9|297
1627022100000|2021-07-23 06:35:00|16416.1|16412.1|16416.1|16412.1|16422.3|16418.3|16412.9|16408.9|241
1627022400000|2021-07-23 06:40:00|16419.2|16415.2|16422.3|16418.3|16422.3|16418.3|16419.2|16415.2|103
1627022700000|2021-07-23 06:45:00|16419.2|16415.2|16425.4|16421.4|16425.4|16421.4|16419.2|16415.2|256
1627023000000|2021-07-23 06:50:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16425.4|16421.4|209
1627023300000|2021-07-23 06:55:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16419.2|16415.2|318
1627023600000|2021-07-23 07:00:00|16428.6|16424.6|16419.2|16415.2|16431.7|16427.7|16419.2|16415.2|326
1627023900000|2021-07-23 07:05:00|16416.1|16412.1|16406.7|16402.7|16416.1|16412.1|16406.7|16402.7|634
1627024200000|2021-07-23 07:10:00|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|289
1627024500000|2021-07-23 07:15:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16406.7|16402.7|312
1627024800000|2021-07-23 07:20:00|16411.4|16407.4|16406.7|16402.7|16412.9|16408.9|16406.7|16402.7|248
1627025100000|2021-07-23 07:25:00|16409.8|16405.8|16411.4|16407.4|16412.9|16408.9|16406.7|16402.7|190
1627025400000|2021-07-23 07:30:00|16406.7|16402.7|16412.9|16408.9|16416.1|16412.1|16400.4|16396.4|701
1627025700000|2021-07-23 07:35:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16412.9|16408.9|163
1627026000000|2021-07-23 07:40:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16419.2|16415.2|138
1627026300000|2021-07-23 07:45:00|16425.4|16421.4|16428.6|16424.6|16428.6|16424.6|16422.3|16418.3|161
1627026600000|2021-07-23 07:50:00|16431.7|16427.7|16425.4|16421.4|16431.7|16427.7|16425.4|16421.4|191
1627026900000|2021-07-23 07:55:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16425.4|16421.4|209
1627027200000|2021-07-23 08:00:00|16425.4|16421.4|16422.3|16418.3|16428.6|16424.6|16422.3|16418.3|273
1627027500000|2021-07-23 08:05:00|16419.2|16415.2|16416.1|16412.1|16425.4|16421.4|16416.1|16412.1|423
1627027800000|2021-07-23 08:10:00|16417.6|16413.6|16422.3|16418.3|16422.3|16418.3|16416.1|16412.1|467
1627028100000|2021-07-23 08:15:00|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|64
1627028400000|2021-07-23 08:20:00|16416.1|16412.1|16409.8|16405.8|16416.1|16412.1|16406.7|16402.7|409
1627028700000|2021-07-23 08:25:00|16406.7|16402.7|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|501
1627029000000|2021-07-23 08:30:00|16409.8|16405.8|16409.8|16405.8|16412.9|16408.9|16406.7|16402.7|175
1627029300000|2021-07-23 08:35:00|16406.7|16402.7|16400.4|16396.4|16409.8|16405.8|16400.4|16396.4|392
1627029600000|2021-07-23 08:40:00|16395.8|16391.8|16397.3|16393.3|16400.4|16396.4|16394.2|16390.2|1019
1627029900000|2021-07-23 08:45:00|16395.8|16391.8|16397.3|16393.3|16400.4|16396.4|16394.2|16390.2|426
1627030200000|2021-07-23 08:50:00|16400.4|16396.4|16400.4|16396.4|16406.7|16402.7|16400.4|16396.4|233
1627030500000|2021-07-23 08:55:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|344
1627030800000|2021-07-23 09:00:00|16400.4|16396.4|16402|16398|16403.6|16399.6|16400.4|16396.4|268
1627031100000|2021-07-23 09:05:00|16400.4|16396.4|16394.2|16390.2|16400.4|16396.4|16394.2|16390.2|201
1627031400000|2021-07-23 09:10:00|16391.1|16387.1|16384.8|16380.8|16391.1|16387.1|16384.8|16380.8|506
1627031700000|2021-07-23 09:15:00|16386.4|16382.4|16391.1|16387.1|16391.1|16387.1|16384.8|16380.8|158
1627032000000|2021-07-23 09:20:00|16387.9|16383.9|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|257
1627032300000|2021-07-23 09:25:00|16386.4|16382.4|16391.1|16387.1|16394.2|16390.2|16384.8|16380.8|160
1627032600000|2021-07-23 09:30:00|16394.2|16390.2|16391.1|16387.1|16394.2|16390.2|16387.9|16383.9|299
1627032900000|2021-07-23 09:35:00|16394.2|16390.2|16387.9|16383.9|16394.2|16390.2|16387.9|16383.9|349
1627033200000|2021-07-23 09:40:00|16391.1|16387.1|16391.1|16387.1|16394.2|16390.2|16387.9|16383.9|472
1627033500000|2021-07-23 09:45:00|16389.5|16385.5|16387.9|16383.9|16391.1|16387.1|16384.8|16380.8|408
1627033800000|2021-07-23 09:50:00|16384.8|16380.8|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|480
1627034100000|2021-07-23 09:55:00|16383.3|16379.3|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|106
1627034400000|2021-07-23 10:00:00|16387.9|16383.9|16384.8|16380.8|16387.9|16383.9|16383.3|16379.3|344
1627034700000|2021-07-23 10:05:00|16383.3|16379.3|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|242
1627035000000|2021-07-23 10:10:00|16378.6|16374.6|16387.9|16383.9|16387.9|16383.9|16378.6|16374.6|580
1627035300000|2021-07-23 10:15:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16381.7|16377.7|336
1627035600000|2021-07-23 10:20:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|82
1627035900000|2021-07-23 10:25:00|16383.3|16379.3|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|240
1627036200000|2021-07-23 10:30:00|16387.9|16383.9|16384.8|16380.8|16391.1|16387.1|16384.8|16380.8|358
1627036500000|2021-07-23 10:35:00|16387.9|16383.9|16387.9|16383.9|16391.1|16387.1|16384.8|16380.8|214
1627036800000|2021-07-23 10:40:00|16391.1|16387.1|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|276
1627037100000|2021-07-23 10:45:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|93
1627037400000|2021-07-23 10:50:00|16381.7|16377.7|16387.9|16383.9|16387.9|16383.9|16381.7|16377.7|369
1627037700000|2021-07-23 10:55:00|16386.4|16382.4|16387.9|16383.9|16391.1|16387.1|16386.4|16382.4|102
1627038000000|2021-07-23 11:00:00|16391.1|16387.1|16394.2|16390.2|16397.3|16393.3|16391.1|16387.1|163
1627038300000|2021-07-23 11:05:00|16397.3|16393.3|16397.3|16393.3|16400.4|16396.4|16394.2|16390.2|393
1627038600000|2021-07-23 11:10:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|531
1627038900000|2021-07-23 11:15:00|16400.4|16396.4|16397.3|16393.3|16403.6|16399.6|16397.3|16393.3|246
1627039200000|2021-07-23 11:20:00|16400.4|16396.4|16391.1|16387.1|16400.4|16396.4|16391.1|16387.1|300
1627039500000|2021-07-23 11:25:00|16392.6|16388.6|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|255
1627039800000|2021-07-23 11:30:00|16392.6|16388.6|16383.3|16379.3|16394.2|16390.2|16381.7|16377.7|411
1627040100000|2021-07-23 11:35:00|16381.7|16377.7|16378.6|16374.6|16384.8|16380.8|16372.3|16368.3|1188
1627040400000|2021-07-23 11:40:00|16375.4|16371.4|16381.7|16377.7|16381.7|16377.7|16375.4|16371.4|646
1627040700000|2021-07-23 11:45:00|16378.6|16374.6|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|220
1627041000000|2021-07-23 11:50:00|16378.6|16374.6|16375.4|16371.4|16378.6|16374.6|16372.3|16368.3|908
1627041300000|2021-07-23 11:55:00|16378.6|16374.6|16372.3|16368.3|16378.6|16374.6|16372.3|16368.3|437
1627041600000|2021-07-23 12:00:00|16375.4|16371.4|16366.1|16362.1|16375.4|16371.4|16362.9|16358.9|1382
1627041900000|2021-07-23 12:05:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16362.9|16358.9|833
1627042200000|2021-07-23 12:10:00|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|16366.1|16362.1|585
1627042500000|2021-07-23 12:15:00|16373.9|16369.9|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|900
1627042800000|2021-07-23 12:20:00|16369.2|16365.2|16369.2|16365.2|16375.4|16371.4|16362.9|16358.9|1325
1627043100000|2021-07-23 12:25:00|16366.1|16362.1|16369.2|16365.2|16375.4|16371.4|16366.1|16362.1|989
1627043400000|2021-07-23 12:30:00|16372.3|16368.3|16375.4|16371.4|16378.6|16374.6|16369.2|16365.2|678
1627043700000|2021-07-23 12:35:00|16372.3|16368.3|16381.7|16377.7|16381.7|16377.7|16372.3|16368.3|549
1627044000000|2021-07-23 12:40:00|16384.8|16380.8|16375.4|16371.4|16384.8|16380.8|16375.4|16371.4|1102
1627044300000|2021-07-23 12:45:00|16378.6|16374.6|16372.3|16368.3|16378.6|16374.6|16369.2|16365.2|637
1627044600000|2021-07-23 12:50:00|16369.2|16365.2|16366.1|16362.1|16369.2|16365.2|16362.9|16358.9|699
1627044900000|2021-07-23 12:55:00|16367.6|16363.6|16369.2|16365.2|16369.2|16365.2|16362.9|16358.9|582
1627045200000|2021-07-23 13:00:00|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|16362.9|16358.9|1161
1627045500000|2021-07-23 13:05:00|16375.4|16371.4|16378.6|16374.6|16378.6|16374.6|16366.1|16362.1|724
1627045800000|2021-07-23 13:10:00|16377|16373|16369.2|16365.2|16378.6|16374.6|16369.2|16365.2|497
1627046100000|2021-07-23 13:15:00|16362.9|16358.9|16350.4|16346.4|16362.9|16358.9|16347.3|16343.3|2526
1627046400000|2021-07-23 13:20:00|16347.3|16343.3|16353.6|16349.6|16353.6|16349.6|16347.3|16343.3|981
1627046700000|2021-07-23 13:25:00|16352|16348|16356.7|16352.7|16356.7|16352.7|16350.4|16346.4|959
1627047000000|2021-07-23 13:30:00|16359.8|16355.8|16362.9|16358.9|16375.4|16371.4|16356.7|16352.7|2053
1627047300000|2021-07-23 13:35:00|16359.8|16355.8|16369.2|16365.2|16375.4|16371.4|16359.8|16355.8|1667
1627047600000|2021-07-23 13:40:00|16366.1|16362.1|16366.1|16362.1|16369.2|16365.2|16362.9|16358.9|1004
1627047900000|2021-07-23 13:45:00|16372.3|16368.3|16387.9|16383.9|16387.9|16383.9|16372.3|16368.3|1906
1627048200000|2021-07-23 13:50:00|16391.1|16387.1|16400.4|16396.4|16406.7|16402.7|16387.9|16383.9|1376
1627048500000|2021-07-23 13:55:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|1918
1627048800000|2021-07-23 14:00:00|16409.8|16405.8|16403.6|16399.6|16409.8|16405.8|16403.6|16399.6|1580
1627049100000|2021-07-23 14:05:00|16400.4|16396.4|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|1967
1627049400000|2021-07-23 14:10:00|16400.4|16396.4|16400.4|16396.4|16403.6|16399.6|16394.2|16390.2|1888
1627049700000|2021-07-23 14:15:00|16403.6|16399.6|16400.4|16396.4|16406.7|16402.7|16400.4|16396.4|667
1627050000000|2021-07-23 14:20:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|771
1627050300000|2021-07-23 14:25:00|16400.4|16396.4|16406.7|16402.7|16406.7|16402.7|16400.4|16396.4|1371
1627050600000|2021-07-23 14:30:00|16403.6|16399.6|16397.3|16393.3|16409.8|16405.8|16394.2|16390.2|1010
1627050900000|2021-07-23 14:35:00|16394.2|16390.2|16384.8|16380.8|16394.2|16390.2|16378.6|16374.6|1329
1627051200000|2021-07-23 14:40:00|16383.3|16379.3|16372.3|16368.3|16384.8|16380.8|16366.1|16362.1|1026
1627051500000|2021-07-23 14:45:00|16369.2|16365.2|16375.4|16371.4|16381.7|16377.7|16369.2|16365.2|2679
1627051800000|2021-07-23 14:50:00|16372.3|16368.3|16372.3|16368.3|16378.6|16374.6|16366.1|16362.1|797
1627052100000|2021-07-23 14:55:00|16369.2|16365.2|16378.6|16374.6|16378.6|16374.6|16369.2|16365.2|437
1627052400000|2021-07-23 15:00:00|16381.7|16377.7|16369.2|16365.2|16381.7|16377.7|16369.2|16365.2|840
1627052700000|2021-07-23 15:05:00|16372.3|16368.3|16362.9|16358.9|16372.3|16368.3|16362.9|16358.9|865
1627053000000|2021-07-23 15:10:00|16364.5|16360.5|16372.3|16368.3|16372.3|16368.3|16362.9|16358.9|935
1627053300000|2021-07-23 15:15:00|16375.4|16371.4|16381.7|16377.7|16381.7|16377.7|16372.3|16368.3|1223
1627053600000|2021-07-23 15:20:00|16378.6|16374.6|16387.9|16383.9|16387.9|16383.9|16375.4|16371.4|762
1627053900000|2021-07-23 15:25:00|16384.8|16380.8|16375.4|16371.4|16387.9|16383.9|16375.4|16371.4|838
1627054200000|2021-07-23 15:30:00|16372.3|16368.3|16384.8|16380.8|16384.8|16380.8|16372.3|16368.3|925
1627054500000|2021-07-23 15:35:00|16381.7|16377.7|16387.9|16383.9|16387.9|16383.9|16381.7|16377.7|357
1627054800000|2021-07-23 15:40:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16387.9|16383.9|382
1627055100000|2021-07-23 15:45:00|16394.2|16390.2|16394.2|16390.2|16397.3|16393.3|16391.1|16387.1|1050
1627055400000|2021-07-23 15:50:00|16391.1|16387.1|16387.9|16383.9|16391.1|16387.1|16384.8|16380.8|801
1627055700000|2021-07-23 15:55:00|16391.1|16387.1|16400.4|16396.4|16400.4|16396.4|16391.1|16387.1|1029
1627056000000|2021-07-23 16:00:00|16397.3|16393.3|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|509
1627056300000|2021-07-23 16:05:00|16394.2|16390.2|16403.6|16399.6|16403.6|16399.6|16394.2|16390.2|346
1627056600000|2021-07-23 16:10:00|16400.4|16396.4|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|384
1627056900000|2021-07-23 16:15:00|16394.2|16390.2|16400.4|16396.4|16403.6|16399.6|16394.2|16390.2|432
1627057200000|2021-07-23 16:20:00|16397.3|16393.3|16406.7|16402.7|16406.7|16402.7|16397.3|16393.3|810
1627057500000|2021-07-23 16:25:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16403.6|16399.6|535
1627057800000|2021-07-23 16:30:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|131
1627058100000|2021-07-23 16:35:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|672
1627058400000|2021-07-23 16:40:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|146
1627058700000|2021-07-23 16:45:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|426
1627059000000|2021-07-23 16:50:00|16400.4|16396.4|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|185
1627059300000|2021-07-23 16:55:00|16397.3|16393.3|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|226
1627059600000|2021-07-23 17:00:00|16395.8|16391.8|16394.2|16390.2|16397.3|16393.3|16391.1|16387.1|717
1627059900000|2021-07-23 17:05:00|16392.6|16388.6|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|483
1627060200000|2021-07-23 17:10:00|16391.1|16387.1|16397.3|16393.3|16397.3|16393.3|16391.1|16387.1|258
1627060500000|2021-07-23 17:15:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|214
1627060800000|2021-07-23 17:20:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|38
1627061100000|2021-07-23 17:25:00|16394.2|16390.2|16397.3|16393.3|16397.3|16393.3|16391.1|16387.1|207
1627061400000|2021-07-23 17:30:00|16394.2|16390.2|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|269
1627061700000|2021-07-23 17:35:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|245
1627062000000|2021-07-23 17:40:00|16398.9|16394.9|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|208
1627062300000|2021-07-23 17:45:00|16403.6|16399.6|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|407
1627062600000|2021-07-23 17:50:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|115
1627062900000|2021-07-23 17:55:00|16406.7|16402.7|16400.4|16396.4|16406.7|16402.7|16400.4|16396.4|594
1627063200000|2021-07-23 18:00:00|16403.6|16399.6|16409.8|16405.8|16409.8|16405.8|16403.6|16399.6|430
1627063500000|2021-07-23 18:05:00|16406.7|16402.7|16406.7|16402.7|16409.8|16405.8|16403.6|16399.6|344
1627063800000|2021-07-23 18:10:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|270
1627064100000|2021-07-23 18:15:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|205
1627064400000|2021-07-23 18:20:00|16405.1|16401.1|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|135
1627064700000|2021-07-23 18:25:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|322
1627065000000|2021-07-23 18:30:00|||||||||352
1627065300000|2021-07-23 18:35:00|||||||||655
1627065600000|2021-07-23 18:40:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|121
1627065900000|2021-07-23 18:45:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|236
1627066200000|2021-07-23 18:50:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|467
1627066500000|2021-07-23 18:55:00|16400.4|16396.4|16406.7|16402.7|16406.7|16402.7|16397.3|16393.3|975
1627066800000|2021-07-23 19:00:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|1234
1627067100000|2021-07-23 19:05:00|16403.6|16399.6|16400.4|16396.4|16406.7|16402.7|16400.4|16396.4|736
1627067400000|2021-07-23 19:10:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|522
1627067700000|2021-07-23 19:15:00|16400.4|16396.4|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|550
1627068000000|2021-07-23 19:20:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|442
1627068300000|2021-07-23 19:25:00|16400.4|16396.4|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|1031
1627068600000|2021-07-23 19:30:00|||||||||118
1627068900000|2021-07-23 19:35:00|16406.7|16402.7|16400.4|16396.4|16406.7|16402.7|16400.4|16396.4|354
1627069200000|2021-07-23 19:40:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|255
1627069500000|2021-07-23 19:45:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|513
1627069800000|2021-07-23 19:50:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|209
1627070100000|2021-07-23 19:55:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|1235
1627070400000|2021-07-23 20:00:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|746
1627070700000|2021-07-23 20:05:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16403.6|16399.6|596
1627071000000|2021-07-23 20:10:00|16403.6|16399.6|16409.8|16405.8|16409.8|16405.8|16403.6|16399.6|519
1627071300000|2021-07-23 20:15:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|286
1627071600000|2021-07-23 20:20:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|510
1627071900000|2021-07-23 20:25:00|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|368
1627072200000|2021-07-23 20:30:00|||||||||67
1627072500000|2021-07-23 20:35:00|||||||||86
1627072800000|2021-07-23 20:40:00|||||||||100
1627073100000|2021-07-23 20:45:00|||||||||147
1627073400000|2021-07-23 20:50:00|||||||||452
1627073700000|2021-07-23 20:55:00|16412.9|16408.9|16419.2|16415.2|16420.8|16416.8|16412.9|16408.9|1199
1627250400000|2021-07-25 22:00:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16403.6|16399.6|180
1627250700000|2021-07-25 22:05:00|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|53
1627251000000|2021-07-25 22:10:00|||||||||89
1627251300000|2021-07-25 22:15:00|||||||||17
1627251600000|2021-07-25 22:20:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|50
1627251900000|2021-07-25 22:25:00|||||||||1
1627252200000|2021-07-25 22:30:00|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|69
1627252500000|2021-07-25 22:35:00|||||||||19
1627252800000|2021-07-25 22:40:00|||||||||4
1627253100000|2021-07-25 22:45:00|16408.3|16404.3|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|45
1627253400000|2021-07-25 22:50:00|||||||||11
1627253700000|2021-07-25 22:55:00|||||||||128
1627254000000|2021-07-25 23:00:00|||||||||27
1627254300000|2021-07-25 23:05:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|111
1627254600000|2021-07-25 23:10:00|||||||||94
1627254900000|2021-07-25 23:15:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|25
1627255200000|2021-07-25 23:20:00|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|51
1627255500000|2021-07-25 23:25:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|33
1627255800000|2021-07-25 23:30:00|||||||||13
1627256100000|2021-07-25 23:35:00|16412.9|16408.9|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|54
1627256400000|2021-07-25 23:40:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|107
1627256700000|2021-07-25 23:45:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|91
1627257000000|2021-07-25 23:50:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|84
1627257300000|2021-07-25 23:55:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|49
1627257600000|2021-07-26 00:00:00|16409.8|16405.8|16419.2|16415.2|16422.3|16418.3|16409.8|16405.8|310
1627257900000|2021-07-26 00:05:00|16417.6|16413.6|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|139
1627258200000|2021-07-26 00:10:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|120
1627258500000|2021-07-26 00:15:00|16416.1|16412.1|16417.6|16413.6|16419.2|16415.2|16416.1|16412.1|119
1627258800000|2021-07-26 00:20:00|16419.2|16415.2|16419.2|16415.2|16422.3|16418.3|16416.1|16412.1|214
1627259100000|2021-07-26 00:25:00|16420.8|16416.8|16419.2|16415.2|16420.8|16416.8|16416.1|16412.1|114
1627259400000|2021-07-26 00:30:00|16416.1|16412.1|16416.1|16412.1|16419.2|16415.2|16416.1|16412.1|106
1627259700000|2021-07-26 00:35:00|16419.2|16415.2|16417.6|16413.6|16419.2|16415.2|16416.1|16412.1|106
1627260000000|2021-07-26 00:40:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|167
1627260300000|2021-07-26 00:45:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|43
1627260600000|2021-07-26 00:50:00|16425.4|16421.4|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|244
1627260900000|2021-07-26 00:55:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|51
1627261200000|2021-07-26 01:00:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16
1627261500000|2021-07-26 01:05:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|93
1627261800000|2021-07-26 01:10:00|16423.9|16419.9|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|43
1627262100000|2021-07-26 01:15:00|16428.6|16424.6|16428.6|16424.6|16431.7|16427.7|16428.6|16424.6|186
1627262400000|2021-07-26 01:20:00|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|16428.6|16424.6|144
1627262700000|2021-07-26 01:25:00|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|16431.7|16427.7|135
1627263000000|2021-07-26 01:30:00|16437.9|16433.9|16434.8|16430.8|16437.9|16433.9|16434.8|16430.8|86
1627263300000|2021-07-26 01:35:00|16437.9|16433.9|16441.1|16437.1|16441.1|16437.1|16437.9|16433.9|119
1627263600000|2021-07-26 01:40:00|16437.9|16433.9|16434.8|16430.8|16437.9|16433.9|16434.8|16430.8|143
1627263900000|2021-07-26 01:45:00|||||||||85
1627264200000|2021-07-26 01:50:00|16437.9|16433.9|16437.9|16433.9|16437.9|16433.9|16437.9|16433.9|7
1627264500000|2021-07-26 01:55:00|16434.8|16430.8|16437.9|16433.9|16437.9|16433.9|16434.8|16430.8|98
1627264800000|2021-07-26 02:00:00|||||||||14
1627265100000|2021-07-26 02:05:00|16441.1|16437.1|16441.1|16437.1|16441.1|16437.1|16437.9|16433.9|111
1627265400000|2021-07-26 02:10:00|16444.2|16440.2|16444.2|16440.2|16444.2|16440.2|16441.1|16437.1|179
1627265700000|2021-07-26 02:15:00|16447.3|16443.3|16450.4|16446.4|16450.4|16446.4|16447.3|16443.3|325
1627266000000|2021-07-26 02:20:00|16447.3|16443.3|16448.9|16444.9|16450.4|16446.4|16447.3|16443.3|208
1627266300000|2021-07-26 02:25:00|16447.3|16443.3|16447.3|16443.3|16450.4|16446.4|16447.3|16443.3|95
1627266600000|2021-07-26 02:30:00|16450.4|16446.4|16450.4|16446.4|16450.4|16446.4|16448.9|16444.9|37
1627266900000|2021-07-26 02:35:00|16447.3|16443.3|16447.3|16443.3|16450.4|16446.4|16447.3|16443.3|72
1627267200000|2021-07-26 02:40:00|16444.2|16440.2|16444.2|16440.2|16447.3|16443.3|16444.2|16440.2|79
1627267500000|2021-07-26 02:45:00|||||||||110
1627267800000|2021-07-26 02:50:00|16447.3|16443.3|16450.4|16446.4|16450.4|16446.4|16444.2|16440.2|123
1627268100000|2021-07-26 02:55:00|16448.9|16444.9|16447.3|16443.3|16450.4|16446.4|16447.3|16443.3|59
1627268400000|2021-07-26 03:00:00|16450.4|16446.4|16447.3|16443.3|16450.4|16446.4|16447.3|16443.3|60
1627268700000|2021-07-26 03:05:00|16450.4|16446.4|16450.4|16446.4|16450.4|16446.4|16447.3|16443.3|87
1627269000000|2021-07-26 03:10:00|||||||||43
1627269300000|2021-07-26 03:15:00|||||||||7
1627269600000|2021-07-26 03:20:00|||||||||45
1627269900000|2021-07-26 03:25:00|16447.3|16443.3|16450.4|16446.4|16450.4|16446.4|16447.3|16443.3|66
1627270200000|2021-07-26 03:30:00|16447.3|16443.3|16447.3|16443.3|16450.4|16446.4|16447.3|16443.3|23
1627270500000|2021-07-26 03:35:00|||||||||2
1627270800000|2021-07-26 03:40:00|||||||||22
1627271100000|2021-07-26 03:45:00|16450.4|16446.4|16447.3|16443.3|16450.4|16446.4|16447.3|16443.3|95
1627271400000|2021-07-26 03:50:00|16450.4|16446.4|16450.4|16446.4|16450.4|16446.4|16447.3|16443.3|118
1627271700000|2021-07-26 03:55:00|16447.3|16443.3|16447.3|16443.3|16447.3|16443.3|16447.3|16443.3|40
1627272000000|2021-07-26 04:00:00|||||||||18
1627272300000|2021-07-26 04:05:00|16444.2|16440.2|16447.3|16443.3|16447.3|16443.3|16444.2|16440.2|39
1627272600000|2021-07-26 04:10:00|16444.2|16440.2|16444.2|16440.2|16447.3|16443.3|16444.2|16440.2|61
1627272900000|2021-07-26 04:15:00|||||||||24
1627273200000|2021-07-26 04:20:00|||||||||17
1627273500000|2021-07-26 04:25:00|||||||||51
1627273800000|2021-07-26 04:30:00|||||||||26
1627274400000|2021-07-26 04:40:00|||||||||4
1627274700000|2021-07-26 04:45:00|16447.3|16443.3|16447.3|16443.3|16447.3|16443.3|16447.3|16443.3|260
1627275000000|2021-07-26 04:50:00|16444.2|16440.2|16444.2|16440.2|16444.2|16440.2|16444.2|16440.2|71
1627275300000|2021-07-26 04:55:00|16441.1|16437.1|16444.2|16440.2|16444.2|16440.2|16441.1|16437.1|171
1627275600000|2021-07-26 05:00:00|16447.3|16443.3|16444.2|16440.2|16447.3|16443.3|16444.2|16440.2|177
1627275900000|2021-07-26 05:05:00|16447.3|16443.3|16450.4|16446.4|16450.4|16446.4|16447.3|16443.3|86
1627276200000|2021-07-26 05:10:00|16453.6|16449.6|16453.6|16449.6|16453.6|16449.6|16453.6|16449.6|112
1627276500000|2021-07-26 05:15:00|16456.7|16452.7|16456.7|16452.7|16456.7|16452.7|16453.6|16449.6|257
1627276800000|2021-07-26 05:20:00|||||||||28
1627277100000|2021-07-26 05:25:00|||||||||21
1627277400000|2021-07-26 05:30:00|16459.8|16455.8|16462.9|16458.9|16462.9|16458.9|16459.8|16455.8|234
1627277700000|2021-07-26 05:35:00|16466.1|16462.1|16466.1|16462.1|16466.1|16462.1|16466.1|16462.1|156
1627278000000|2021-07-26 05:40:00|16462.9|16458.9|16462.9|16458.9|16462.9|16458.9|16462.9|16458.9|41
1627278300000|2021-07-26 05:45:00|16459.8|16455.8|16459.8|16455.8|16459.8|16455.8|16456.7|16452.7|123
1627278600000|2021-07-26 05:50:00|16456.7|16452.7|16456.7|16452.7|16459.8|16455.8|16456.7|16452.7|146
1627278900000|2021-07-26 05:55:00|16453.6|16449.6|16453.6|16449.6|16456.7|16452.7|16453.6|16449.6|159
1627279200000|2021-07-26 06:00:00|16450.4|16446.4|16447.3|16443.3|16453.6|16449.6|16447.3|16443.3|269
1627279500000|2021-07-26 06:05:00|16450.4|16446.4|16462.9|16458.9|16462.9|16458.9|16448.9|16444.9|245
1627279800000|2021-07-26 06:10:00|16466.1|16462.1|16466.1|16462.1|16473.9|16469.9|16462.9|16458.9|477
1627280100000|2021-07-26 06:15:00|16464.5|16460.5|16469.2|16465.2|16472.3|16468.3|16462.9|16458.9|233
1627280400000|2021-07-26 06:20:00|16466.1|16462.1|16466.1|16462.1|16469.2|16465.2|16466.1|16462.1|175
1627280700000|2021-07-26 06:25:00|16462.9|16458.9|16466.1|16462.1|16469.2|16465.2|16459.8|16455.8|263
1627281000000|2021-07-26 06:30:00|16469.2|16465.2|16466.1|16462.1|16472.3|16468.3|16462.9|16458.9|177
1627281300000|2021-07-26 06:35:00|16469.2|16465.2|16472.3|16468.3|16472.3|16468.3|16469.2|16465.2|115
1627281600000|2021-07-26 06:40:00|16475.4|16471.4|16478.6|16474.6|16478.6|16474.6|16469.2|16465.2|334
1627281900000|2021-07-26 06:45:00|16475.4|16471.4|16500.4|16496.4|16503.6|16499.6|16475.4|16471.4|1448
1627282200000|2021-07-26 06:50:00|16498.9|16494.9|16494.2|16490.2|16500.4|16496.4|16494.2|16490.2|637
1627282500000|2021-07-26 06:55:00|16497.3|16493.3|16500.4|16496.4|16503.6|16499.6|16494.2|16490.2|272
1627282800000|2021-07-26 07:00:00|16497.3|16493.3|16487.9|16483.9|16497.3|16493.3|16484.8|16480.8|691
1627283100000|2021-07-26 07:05:00|16491.1|16487.1|16484.8|16480.8|16491.1|16487.1|16484.8|16480.8|526
1627283400000|2021-07-26 07:10:00|16487.9|16483.9|16494.2|16490.2|16494.2|16490.2|16484.8|16480.8|318
1627283700000|2021-07-26 07:15:00|16492.6|16488.6|16491.1|16487.1|16497.3|16493.3|16487.9|16483.9|451
1627284000000|2021-07-26 07:20:00|16494.2|16490.2|16506.7|16502.7|16506.7|16502.7|16491.1|16487.1|397
1627284300000|2021-07-26 07:25:00|16509.8|16505.8|16506.7|16502.7|16512.9|16508.9|16497.3|16493.3|566
1627284600000|2021-07-26 07:30:00|16503.6|16499.6|16503.6|16499.6|16516.1|16512.1|16503.6|16499.6|604
1627284900000|2021-07-26 07:35:00|16502|16498|16506.7|16502.7|16506.7|16502.7|16500.4|16496.4|671
1627285200000|2021-07-26 07:40:00|16505.1|16501.1|16512.9|16508.9|16512.9|16508.9|16503.6|16499.6|428
1627285500000|2021-07-26 07:45:00|16509.8|16505.8|16503.6|16499.6|16509.8|16505.8|16503.6|16499.6|317
1627285800000|2021-07-26 07:50:00|16500.4|16496.4|16500.4|16496.4|16503.6|16499.6|16497.3|16493.3|405
1627286100000|2021-07-26 07:55:00|16497.3|16493.3|16503.6|16499.6|16503.6|16499.6|16497.3|16493.3|422
1627286400000|2021-07-26 08:00:00|16506.7|16502.7|16519.2|16515.2|16525.4|16521.4|16506.7|16502.7|1130
1627286700000|2021-07-26 08:05:00|16522.3|16518.3|16519.2|16515.2|16525.4|16521.4|16519.2|16515.2|531
1627287000000|2021-07-26 08:10:00|16522.3|16518.3|16525.4|16521.4|16525.4|16521.4|16519.2|16515.2|362
1627287300000|2021-07-26 08:15:00|16522.3|16518.3|16527|16523|16531.7|16527.7|16519.2|16515.2|552
1627287600000|2021-07-26 08:20:00|16525.4|16521.4|16534.8|16530.8|16534.8|16530.8|16525.4|16521.4|609
1627287900000|2021-07-26 08:25:00|16536.4|16532.4|16531.7|16527.7|16537.9|16533.9|16531.7|16527.7|658
1627288200000|2021-07-26 08:30:00|16528.6|16524.6|16522.3|16518.3|16531.7|16527.7|16522.3|16518.3|682
1627288500000|2021-07-26 08:35:00|16519.2|16515.2|16509.8|16505.8|16519.2|16515.2|16506.7|16502.7|1254
1627288800000|2021-07-26 08:40:00|16506.7|16502.7|16506.7|16502.7|16511.4|16507.4|16503.6|16499.6|770
1627289100000|2021-07-26 08:45:00|16503.6|16499.6|16503.6|16499.6|16506.7|16502.7|16503.6|16499.6|347
1627289400000|2021-07-26 08:50:00|16506.7|16502.7|16506.7|16502.7|16506.7|16502.7|16503.6|16499.6|225
1627289700000|2021-07-26 08:55:00|16509.8|16505.8|16506.7|16502.7|16509.8|16505.8|16503.6|16499.6|798
1627290000000|2021-07-26 09:00:00|16503.6|16499.6|16500.4|16496.4|16506.7|16502.7|16500.4|16496.4|161
1627290300000|2021-07-26 09:05:00|16497.3|16493.3|16494.2|16490.2|16500.4|16496.4|16491.1|16487.1|1028
1627290600000|2021-07-26 09:10:00|16497.3|16493.3|16494.2|16490.2|16497.3|16493.3|16494.2|16490.2|373
1627290900000|2021-07-26 09:15:00|16491.1|16487.1|16494.2|16490.2|16497.3|16493.3|16491.1|16487.1|650
1627291200000|2021-07-26 09:20:00|16491.1|16487.1|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|186
1627291500000|2021-07-26 09:25:00|16491.1|16487.1|16491.1|16487.1|16494.2|16490.2|16491.1|16487.1|231
1627291800000|2021-07-26 09:30:00|16487.9|16483.9|16487.9|16483.9|16494.2|16490.2|16487.9|16483.9|250
1627292100000|2021-07-26 09:35:00|16484.8|16480.8|16491.1|16487.1|16491.1|16487.1|16484.8|16480.8|425
1627292400000|2021-07-26 09:40:00|16494.2|16490.2|16487.9|16483.9|16494.2|16490.2|16484.8|16480.8|242
1627292700000|2021-07-26 09:45:00|16484.8|16480.8|16481.7|16477.7|16487.9|16483.9|16481.7|16477.7|259
1627293000000|2021-07-26 09:50:00|16484.8|16480.8|16481.7|16477.7|16484.8|16480.8|16481.7|16477.7|263
1627293300000|2021-07-26 09:55:00|16478.6|16474.6|16481.7|16477.7|16484.8|16480.8|16478.6|16474.6|274
1627293600000|2021-07-26 10:00:00|16484.8|16480.8|16475.4|16471.4|16484.8|16480.8|16475.4|16471.4|544
1627293900000|2021-07-26 10:05:00|16477|16473|16478.6|16474.6|16478.6|16474.6|16472.3|16468.3|370
1627294200000|2021-07-26 10:10:00|16480.1|16476.1|16472.3|16468.3|16481.7|16477.7|16472.3|16468.3|386
1627294500000|2021-07-26 10:15:00|16475.4|16471.4|16475.4|16471.4|16478.6|16474.6|16472.3|16468.3|443
1627294800000|2021-07-26 10:20:00|16472.3|16468.3|16470.8|16466.8|16472.3|16468.3|16469.2|16465.2|256
1627295100000|2021-07-26 10:25:00|16469.2|16465.2|16472.3|16468.3|16475.4|16471.4|16469.2|16465.2|334
1627295400000|2021-07-26 10:30:00|16469.2|16465.2|16475.4|16471.4|16475.4|16471.4|16469.2|16465.2|228
1627295700000|2021-07-26 10:35:00|16477|16473|16484.8|16480.8|16484.8|16480.8|16475.4|16471.4|615
1627296000000|2021-07-26 10:40:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16481.7|16477.7|386
1627296300000|2021-07-26 10:45:00|16487.9|16483.9|16481.7|16477.7|16487.9|16483.9|16481.7|16477.7|167
1627296600000|2021-07-26 10:50:00|16483.3|16479.3|16486.4|16482.4|16487.9|16483.9|16481.7|16477.7|227
1627296900000|2021-07-26 10:55:00|16487.9|16483.9|16494.2|16490.2|16497.3|16493.3|16484.8|16480.8|803
1627297200000|2021-07-26 11:00:00|16497.3|16493.3|16491.1|16487.1|16497.3|16493.3|16491.1|16487.1|384
1627297500000|2021-07-26 11:05:00|16487.9|16483.9|16494.2|16490.2|16497.3|16493.3|16487.9|16483.9|136
1627297800000|2021-07-26 11:10:00|16497.3|16493.3|16500.4|16496.4|16500.4|16496.4|16497.3|16493.3|225
1627298100000|2021-07-26 11:15:00|16497.3|16493.3|16500.4|16496.4|16500.4|16496.4|16497.3|16493.3|424
1627298400000|2021-07-26 11:20:00|16497.3|16493.3|16500.4|16496.4|16500.4|16496.4|16497.3|16493.3|329
1627298700000|2021-07-26 11:25:00|16497.3|16493.3|16491.1|16487.1|16500.4|16496.4|16491.1|16487.1|675
1627299000000|2021-07-26 11:30:00|16487.9|16483.9|16484.8|16480.8|16491.1|16487.1|16483.3|16479.3|684
1627299300000|2021-07-26 11:35:00|16481.7|16477.7|16472.3|16468.3|16484.8|16480.8|16472.3|16468.3|351
1627299600000|2021-07-26 11:40:00|16469.2|16465.2|16472.3|16468.3|16475.4|16471.4|16469.2|16465.2|556
1627299900000|2021-07-26 11:45:00|16475.4|16471.4|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|385
1627300200000|2021-07-26 11:50:00|16475.4|16471.4|16481.7|16477.7|16484.8|16480.8|16475.4|16471.4|220
1627300500000|2021-07-26 11:55:00|16484.8|16480.8|16477|16473|16484.8|16480.8|16477|16473|186
1627300800000|2021-07-26 12:00:00|16478.6|16474.6|16469.2|16465.2|16481.7|16477.7|16469.2|16465.2|1085
1627301100000|2021-07-26 12:05:00|16472.3|16468.3|16466.1|16462.1|16475.4|16471.4|16466.1|16462.1|531
1627301400000|2021-07-26 12:10:00|16469.2|16465.2|16469.2|16465.2|16469.2|16465.2|16466.1|16462.1|252
1627301700000|2021-07-26 12:15:00|16472.3|16468.3|16459.8|16455.8|16472.3|16468.3|16450.4|16446.4|1848
1627302000000|2021-07-26 12:20:00|16456.7|16452.7|16459.8|16455.8|16469.2|16465.2|16456.7|16452.7|1329
1627302300000|2021-07-26 12:25:00|16456.7|16452.7|16456.7|16452.7|16459.8|16455.8|16450.4|16446.4|1084
1627302600000|2021-07-26 12:30:00|16455.1|16451.1|16462.9|16458.9|16466.1|16462.1|16453.6|16449.6|768
1627302900000|2021-07-26 12:35:00|16466.1|16462.1|16444.2|16440.2|16469.2|16465.2|16441.1|16437.1|931
1627303200000|2021-07-26 12:40:00|16441.1|16437.1|16447.3|16443.3|16447.3|16443.3|16437.9|16433.9|1172
1627303500000|2021-07-26 12:45:00|16450.4|16446.4|16453.6|16449.6|16456.7|16452.7|16447.3|16443.3|1224
1627303800000|2021-07-26 12:50:00|16456.7|16452.7|16450.4|16446.4|16456.7|16452.7|16447.3|16443.3|475
1627304100000|2021-07-26 12:55:00|16447.3|16443.3|16444.2|16440.2|16453.6|16449.6|16444.2|16440.2|545
1627304400000|2021-07-26 13:00:00|16447.3|16443.3|16441.1|16437.1|16450.4|16446.4|16437.9|16433.9|959
1627304700000|2021-07-26 13:05:00|16437.9|16433.9|16434.8|16430.8|16444.2|16440.2|16434.8|16430.8|923
1627305000000|2021-07-26 13:10:00|16433.3|16429.3|16444.2|16440.2|16447.3|16443.3|16433.3|16429.3|504
1627305300000|2021-07-26 13:15:00|16441.1|16437.1|16434.8|16430.8|16441.1|16437.1|16434.8|16430.8|482
1627305600000|2021-07-26 13:20:00|16437.9|16433.9|16441.1|16437.1|16441.1|16437.1|16437.9|16433.9|445
1627305900000|2021-07-26 13:25:00|16444.2|16440.2|16441.1|16437.1|16447.3|16443.3|16441.1|16437.1|560
1627306200000|2021-07-26 13:30:00|16444.2|16440.2|16423.9|16419.9|16444.2|16440.2|16412.9|16408.9|2166
1627306500000|2021-07-26 13:35:00|16422.3|16418.3|16419.2|16415.2|16425.4|16421.4|16412.9|16408.9|1836
1627306800000|2021-07-26 13:40:00|16422.3|16418.3|16428.6|16424.6|16428.6|16424.6|16412.9|16408.9|1522
1627307100000|2021-07-26 13:45:00|16425.4|16421.4|16416.1|16412.1|16425.4|16421.4|16412.9|16408.9|1075
1627307400000|2021-07-26 13:50:00|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|16409.8|16405.8|1430
1627307700000|2021-07-26 13:55:00|16416.1|16412.1|16419.2|16415.2|16425.4|16421.4|16416.1|16412.1|1058
1627308000000|2021-07-26 14:00:00|16420.8|16416.8|16409.8|16405.8|16425.4|16421.4|16408.3|16404.3|740
1627308300000|2021-07-26 14:05:00|16412.9|16408.9|16409.8|16405.8|16412.9|16408.9|16406.7|16402.7|675
1627308600000|2021-07-26 14:10:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16394.2|16390.2|1449
1627308900000|2021-07-26 14:15:00|16405.1|16401.1|16409.8|16405.8|16412.9|16408.9|16403.6|16399.6|843
1627309200000|2021-07-26 14:20:00|16406.7|16402.7|16412.9|16408.9|16412.9|16408.9|16403.6|16399.6|789
1627309500000|2021-07-26 14:25:00|16416.1|16412.1|16416.1|16412.1|16419.2|16415.2|16409.8|16405.8|2925
1627309800000|2021-07-26 14:30:00|16419.2|16415.2|16434.8|16430.8|16434.8|16430.8|16419.2|16415.2|1402
1627310100000|2021-07-26 14:35:00|16431.7|16427.7|16441.1|16437.1|16444.2|16440.2|16431.7|16427.7|1022
1627310400000|2021-07-26 14:40:00|16437.9|16433.9|16441.1|16437.1|16441.1|16437.1|16428.6|16424.6|1784
1627310700000|2021-07-26 14:45:00|16442.6|16438.6|16428.6|16424.6|16447.3|16443.3|16425.4|16421.4|1618
1627311000000|2021-07-26 14:50:00|16431.7|16427.7|16406.7|16402.7|16431.7|16427.7|16403.6|16399.6|1120
1627311300000|2021-07-26 14:55:00|16409.8|16405.8|16419.2|16415.2|16422.3|16418.3|16406.7|16402.7|1426
1627311600000|2021-07-26 15:00:00|16422.3|16418.3|16419.2|16415.2|16431.7|16427.7|16419.2|16415.2|1440
1627311900000|2021-07-26 15:05:00|16422.3|16418.3|16409.8|16405.8|16425.4|16421.4|16409.8|16405.8|880
1627312200000|2021-07-26 15:10:00|16412.9|16408.9|16416.1|16412.1|16419.2|16415.2|16409.8|16405.8|958
1627312500000|2021-07-26 15:15:00|16419.2|16415.2|16409.8|16405.8|16419.2|16415.2|16409.8|16405.8|369
1627312800000|2021-07-26 15:20:00|16406.7|16402.7|16409.8|16405.8|16416.1|16412.1|16406.7|16402.7|834
1627313100000|2021-07-26 15:25:00|16412.9|16408.9|16406.7|16402.7|16412.9|16408.9|16400.4|16396.4|702
1627313400000|2021-07-26 15:30:00|16405.1|16401.1|16419.2|16415.2|16419.2|16415.2|16403.6|16399.6|687
1627313700000|2021-07-26 15:35:00|16416.1|16412.1|16422.3|16418.3|16422.3|16418.3|16416.1|16412.1|924
1627314000000|2021-07-26 15:40:00|16419.2|16415.2|16419.2|16415.2|16422.3|16418.3|16416.1|16412.1|364
1627314300000|2021-07-26 15:45:00|16416.1|16412.1|16422.3|16418.3|16422.3|16418.3|16412.9|16408.9|324
1627314600000|2021-07-26 15:50:00|16425.4|16421.4|16422.3|16418.3|16425.4|16421.4|16419.2|16415.2|385
1627314900000|2021-07-26 15:55:00|16419.2|16415.2|16419.2|16415.2|16422.3|16418.3|16419.2|16415.2|196
1627315200000|2021-07-26 16:00:00|16422.3|16418.3|16419.2|16415.2|16422.3|16418.3|16416.1|16412.1|359
1627315500000|2021-07-26 16:05:00|16416.1|16412.1|16422.3|16418.3|16422.3|16418.3|16416.1|16412.1|103
1627315800000|2021-07-26 16:10:00|16419.2|16415.2|16428.6|16424.6|16431.7|16427.7|16419.2|16415.2|382
1627316100000|2021-07-26 16:15:00|16430.1|16426.1|16425.4|16421.4|16431.7|16427.7|16425.4|16421.4|523
1627316400000|2021-07-26 16:20:00|16422.3|16418.3|16419.2|16415.2|16425.4|16421.4|16416.1|16412.1|271
1627316700000|2021-07-26 16:25:00|16417.6|16413.6|16416.1|16412.1|16419.2|16415.2|16416.1|16412.1|252
1627317000000|2021-07-26 16:30:00|16412.9|16408.9|16409.8|16405.8|16416.1|16412.1|16409.8|16405.8|531
1627317300000|2021-07-26 16:35:00|16406.7|16402.7|16409.8|16405.8|16412.9|16408.9|16406.7|16402.7|238
1627317600000|2021-07-26 16:40:00|16412.9|16408.9|16409.8|16405.8|16412.9|16408.9|16406.7|16402.7|457
1627317900000|2021-07-26 16:45:00|16412.9|16408.9|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|133
1627318200000|2021-07-26 16:50:00|16406.7|16402.7|16409.8|16405.8|16412.9|16408.9|16406.7|16402.7|478
1627318500000|2021-07-26 16:55:00|16412.9|16408.9|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|116
1627318800000|2021-07-26 17:00:00|16408.3|16404.3|16419.2|16415.2|16419.2|16415.2|16406.7|16402.7|822
1627319100000|2021-07-26 17:05:00|16422.3|16418.3|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|1216
1627319400000|2021-07-26 17:10:00|16419.2|16415.2|16422.3|16418.3|16425.4|16421.4|16416.1|16412.1|1138
1627319700000|2021-07-26 17:15:00|16425.4|16421.4|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|563
1627320000000|2021-07-26 17:20:00|16422.3|16418.3|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|182
1627320300000|2021-07-26 17:25:00|16425.4|16421.4|16422.3|16418.3|16428.6|16424.6|16422.3|16418.3|400
1627320600000|2021-07-26 17:30:00|16425.4|16421.4|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|330
1627320900000|2021-07-26 17:35:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|275
1627321200000|2021-07-26 17:40:00|16422.3|16418.3|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|152
1627321500000|2021-07-26 17:45:00|16423.9|16419.9|16422.3|16418.3|16425.4|16421.4|16419.2|16415.2|276
1627321800000|2021-07-26 17:50:00|16419.2|16415.2|16419.2|16415.2|16422.3|16418.3|16419.2|16415.2|241
1627322100000|2021-07-26 17:55:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16419.2|16415.2|541
1627322400000|2021-07-26 18:00:00|16423.9|16419.9|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|150
1627322700000|2021-07-26 18:05:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|135
1627323000000|2021-07-26 18:10:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16425.4|16421.4|449
1627323300000|2021-07-26 18:15:00|16427|16423|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|398
1627323600000|2021-07-26 18:20:00|16422.3|16418.3|16419.2|16415.2|16422.3|16418.3|16419.2|16415.2|151
1627323900000|2021-07-26 18:25:00|16422.3|16418.3|16412.9|16408.9|16422.3|16418.3|16412.9|16408.9|276
1627324200000|2021-07-26 18:30:00|16409.8|16405.8|16412.9|16408.9|16414.5|16410.5|16409.8|16405.8|484
1627324500000|2021-07-26 18:35:00|16416.1|16412.1|16409.8|16405.8|16416.1|16412.1|16409.8|16405.8|258
1627324800000|2021-07-26 18:40:00|16412.9|16408.9|16409.8|16405.8|16412.9|16408.9|16406.7|16402.7|499
1627325100000|2021-07-26 18:45:00|16408.3|16404.3|16412.9|16408.9|16412.9|16408.9|16406.7|16402.7|473
1627325400000|2021-07-26 18:50:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|611
1627325700000|2021-07-26 18:55:00|16416.1|16412.1|16416.1|16412.1|16419.2|16415.2|16412.9|16408.9|1421
1627326000000|2021-07-26 19:00:00|16412.9|16408.9|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|303
1627326300000|2021-07-26 19:05:00|16414.5|16410.5|16416.1|16412.1|16416.1|16412.1|16412.9|16408.9|185
1627326600000|2021-07-26 19:10:00|16412.9|16408.9|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|251
1627326900000|2021-07-26 19:15:00|16409.8|16405.8|16406.7|16402.7|16412.9|16408.9|16406.7|16402.7|402
1627327200000|2021-07-26 19:20:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|234
1627327500000|2021-07-26 19:25:00|16403.6|16399.6|16409.8|16405.8|16409.8|16405.8|16403.6|16399.6|348
1627327800000|2021-07-26 19:30:00|16412.9|16408.9|16397.3|16393.3|16412.9|16408.9|16394.2|16390.2|952
1627328100000|2021-07-26 19:35:00|16395.8|16391.8|16387.9|16383.9|16397.3|16393.3|16387.9|16383.9|747
1627328400000|2021-07-26 19:40:00|16391.1|16387.1|16386.4|16382.4|16391.1|16387.1|16381.7|16377.7|747
1627328700000|2021-07-26 19:45:00|16387.9|16383.9|16381.7|16377.7|16387.9|16383.9|16378.6|16374.6|784
1627329000000|2021-07-26 19:50:00|16378.6|16374.6|16384.8|16380.8|16391.1|16387.1|16378.6|16374.6|1899
1627329300000|2021-07-26 19:55:00|16387.9|16383.9|16384.8|16380.8|16391.1|16387.1|16384.8|16380.8|1088
1627329600000|2021-07-26 20:00:00|16381.7|16377.7|16384.8|16380.8|16391.1|16387.1|16381.7|16377.7|1245
1627329900000|2021-07-26 20:05:00|16387.9|16383.9|16378.6|16374.6|16387.9|16383.9|16378.6|16374.6|358
1627330200000|2021-07-26 20:10:00|16380.1|16376.1|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|482
1627330500000|2021-07-26 20:15:00|16384.8|16380.8|16381.7|16377.7|16384.8|16380.8|16378.6|16374.6|803
1627330800000|2021-07-26 20:20:00|16383.3|16379.3|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|305
1627331100000|2021-07-26 20:25:00|16384.8|16380.8|16378.6|16374.6|16384.8|16380.8|16378.6|16374.6|531
1627331400000|2021-07-26 20:30:00|16375.4|16371.4|16378.6|16374.6|16381.7|16377.7|16375.4|16371.4|247
1627331700000|2021-07-26 20:35:00|16375.4|16371.4|16378.6|16374.6|16378.6|16374.6|16375.4|16371.4|530
1627332000000|2021-07-26 20:40:00|16375.4|16371.4|16378.6|16374.6|16378.6|16374.6|16375.4|16371.4|324
1627332300000|2021-07-26 20:45:00|16381.7|16377.7|16381.7|16377.7|16384.8|16380.8|16378.6|16374.6|238
1627332600000|2021-07-26 20:50:00|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|16375.4|16371.4|356
1627332900000|2021-07-26 20:55:00|16380.1|16376.1|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|493
1627336800000|2021-07-26 22:00:00|16384.8|16380.8|16391.1|16387.1|16394.2|16390.2|16384.8|16380.8|236
1627337100000|2021-07-26 22:05:00|16394.2|16390.2|16391.1|16387.1|16394.2|16390.2|16391.1|16387.1|43
1627337400000|2021-07-26 22:10:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|4
1627337700000|2021-07-26 22:15:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|36
1627338000000|2021-07-26 22:20:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|16
1627338300000|2021-07-26 22:25:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|34
1627338600000|2021-07-26 22:30:00|16387.9|16383.9|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|52
1627338900000|2021-07-26 22:35:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|39
1627339200000|2021-07-26 22:40:00|16389.5|16385.5|16391.1|16387.1|16391.1|16387.1|16389.5|16385.5|17
1627339500000|2021-07-26 22:45:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|27
1627339800000|2021-07-26 22:50:00|||||||||16
1627340100000|2021-07-26 22:55:00|16386.4|16382.4|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|94
1627340400000|2021-07-26 23:00:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|38
1627340700000|2021-07-26 23:05:00|16384.8|16380.8|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|54
1627341000000|2021-07-26 23:10:00|||||||||9
1627341300000|2021-07-26 23:15:00|||||||||6
1627341600000|2021-07-26 23:20:00|16381.7|16377.7|16381.7|16377.7|16381.7|16377.7|16381.7|16377.7|114
1627341900000|2021-07-26 23:25:00|16378.6|16374.6|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|74
1627342200000|2021-07-26 23:30:00|||||||||16
1627342500000|2021-07-26 23:35:00|||||||||5
1627342800000|2021-07-26 23:40:00|16384.8|16380.8|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|44
1627343100000|2021-07-26 23:45:00|||||||||105
1627343400000|2021-07-26 23:50:00|||||||||29
1627343700000|2021-07-26 23:55:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|211
1627344000000|2021-07-27 00:00:00|16391.1|16387.1|16394.2|16390.2|16397.3|16393.3|16391.1|16387.1|417
1627344300000|2021-07-27 00:05:00|16391.1|16387.1|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|140
1627344600000|2021-07-27 00:10:00|16391.1|16387.1|16397.3|16393.3|16397.3|16393.3|16391.1|16387.1|208
1627344900000|2021-07-27 00:15:00|16400.4|16396.4|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|145
1627345200000|2021-07-27 00:20:00|||||||||12
1627345500000|2021-07-27 00:25:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|50
1627345800000|2021-07-27 00:30:00|16397.3|16393.3|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|60
1627346100000|2021-07-27 00:35:00|16397.3|16393.3|16398.9|16394.9|16400.4|16396.4|16397.3|16393.3|150
1627346400000|2021-07-27 00:40:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|61
1627346700000|2021-07-27 00:45:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|234
1627347000000|2021-07-27 00:50:00|16406.7|16402.7|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|109
1627347300000|2021-07-27 00:55:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|291
1627347600000|2021-07-27 01:00:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|59
1627347900000|2021-07-27 01:05:00|16398.9|16394.9|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|155
1627348200000|2021-07-27 01:10:00|16400.4|16396.4|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|99
1627348500000|2021-07-27 01:15:00|16394.2|16390.2|16397.3|16393.3|16397.3|16393.3|16394.2|16390.2|56
1627348800000|2021-07-27 01:20:00|16394.2|16390.2|16391.1|16387.1|16394.2|16390.2|16391.1|16387.1|113
1627349100000|2021-07-27 01:25:00|16387.9|16383.9|16391.1|16387.1|16391.1|16387.1|16387.9|16383.9|89
1627349400000|2021-07-27 01:30:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|96
1627349700000|2021-07-27 01:35:00|16391.1|16387.1|16391.1|16387.1|16394.2|16390.2|16391.1|16387.1|99
1627350000000|2021-07-27 01:40:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|47
1627350300000|2021-07-27 01:45:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|119
1627350600000|2021-07-27 01:50:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|24
1627350900000|2021-07-27 01:55:00|16397.3|16393.3|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|128
1627351200000|2021-07-27 02:00:00|16394.2|16390.2|16400.4|16396.4|16400.4|16396.4|16394.2|16390.2|129
1627351500000|2021-07-27 02:05:00|16397.3|16393.3|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|125
1627351800000|2021-07-27 02:10:00|16394.2|16390.2|16397.3|16393.3|16397.3|16393.3|16394.2|16390.2|109
1627352100000|2021-07-27 02:15:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|65
1627352400000|2021-07-27 02:20:00|16403.6|16399.6|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|113
1627352700000|2021-07-27 02:25:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|119
1627353000000|2021-07-27 02:30:00|16400.4|16396.4|16397.3|16393.3|16400.4|16396.4|16394.2|16390.2|136
1627353300000|2021-07-27 02:35:00|16394.2|16390.2|16397.3|16393.3|16397.3|16393.3|16394.2|16390.2|184
1627353600000|2021-07-27 02:40:00|16394.2|16390.2|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|148
1627353900000|2021-07-27 02:45:00|16397.3|16393.3|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|112
1627354200000|2021-07-27 02:50:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16394.2|16390.2|74
1627354500000|2021-07-27 02:55:00|16397.3|16393.3|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|70
1627354800000|2021-07-27 03:00:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|46
1627355100000|2021-07-27 03:05:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|55
1627355400000|2021-07-27 03:10:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|35
1627355700000|2021-07-27 03:15:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|44
1627356000000|2021-07-27 03:20:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|13
1627356300000|2021-07-27 03:25:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|46
1627356600000|2021-07-27 03:30:00|||||||||10
1627356900000|2021-07-27 03:35:00|||||||||9
1627357200000|2021-07-27 03:40:00|||||||||7
1627357500000|2021-07-27 03:45:00|||||||||5
1627357800000|2021-07-27 03:50:00|||||||||34
1627358100000|2021-07-27 03:55:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|71
1627358400000|2021-07-27 04:00:00|||||||||35
1627358700000|2021-07-27 04:05:00|16400.4|16396.4|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|86
1627359000000|2021-07-27 04:10:00|16403.6|16399.6|16400.4|16396.4|16403.6|16399.6|16397.3|16393.3|78
1627359300000|2021-07-27 04:15:00|16398.9|16394.9|16397.3|16393.3|16398.9|16394.9|16397.3|16393.3|23
1627359600000|2021-07-27 04:20:00|||||||||19
1627359900000|2021-07-27 04:25:00|16400.4|16396.4|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|23
1627360200000|2021-07-27 04:30:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|50
1627360500000|2021-07-27 04:35:00|16397.3|16393.3|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|46
1627360800000|2021-07-27 04:40:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|63
1627361100000|2021-07-27 04:45:00|||||||||7
1627361400000|2021-07-27 04:50:00|||||||||1
1627361700000|2021-07-27 04:55:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|60
1627362000000|2021-07-27 05:00:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|73
1627362300000|2021-07-27 05:05:00|||||||||2
1627362600000|2021-07-27 05:10:00|16397.3|16393.3|16403.6|16399.6|16403.6|16399.6|16397.3|16393.3|122
1627362900000|2021-07-27 05:15:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|51
1627363200000|2021-07-27 05:20:00|16405.1|16401.1|16406.7|16402.7|16406.7|16402.7|16405.1|16401.1|82
1627363500000|2021-07-27 05:25:00|16405.1|16401.1|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|41
1627363800000|2021-07-27 05:30:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|116
1627364100000|2021-07-27 05:35:00|||||||||3
1627364400000|2021-07-27 05:40:00|||||||||193
1627364700000|2021-07-27 05:45:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|50
1627365000000|2021-07-27 05:50:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|23
1627365300000|2021-07-27 05:55:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|6
1627365600000|2021-07-27 06:00:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|191
1627365900000|2021-07-27 06:05:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|105
1627366200000|2021-07-27 06:10:00|16409.8|16405.8|16387.9|16383.9|16409.8|16405.8|16384.8|16380.8|1744
1627366500000|2021-07-27 06:15:00|16391.1|16387.1|16406.7|16402.7|16406.7|16402.7|16387.9|16383.9|231
1627366800000|2021-07-27 06:20:00|16403.6|16399.6|16400.4|16396.4|16406.7|16402.7|16400.4|16396.4|127
1627367100000|2021-07-27 06:25:00|16397.3|16393.3|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|171
1627367400000|2021-07-27 06:30:00|16400.4|16396.4|16406.7|16402.7|16406.7|16402.7|16397.3|16393.3|258
1627367700000|2021-07-27 06:35:00|16403.6|16399.6|16412.9|16408.9|16412.9|16408.9|16403.6|16399.6|272
1627368000000|2021-07-27 06:40:00|16409.8|16405.8|16412.9|16408.9|16412.9|16408.9|16409.8|16405.8|104
1627368300000|2021-07-27 06:45:00|16416.1|16412.1|16409.8|16405.8|16419.2|16415.2|16409.8|16405.8|425
1627368600000|2021-07-27 06:50:00|16406.7|16402.7|16412.9|16408.9|16412.9|16408.9|16406.7|16402.7|195
1627368900000|2021-07-27 06:55:00|16409.8|16405.8|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|114
1627369200000|2021-07-27 07:00:00|16412.9|16408.9|16416.1|16412.1|16422.3|16418.3|16409.8|16405.8|747
1627369500000|2021-07-27 07:05:00|16419.2|16415.2|16428.6|16424.6|16428.6|16424.6|16416.1|16412.1|638
1627369800000|2021-07-27 07:10:00|16425.4|16421.4|16437.9|16433.9|16437.9|16433.9|16425.4|16421.4|764
1627370100000|2021-07-27 07:15:00|16441.1|16437.1|16450.4|16446.4|16453.6|16449.6|16434.8|16430.8|1178
1627370400000|2021-07-27 07:20:00|16453.6|16449.6|16453.6|16449.6|16456.7|16452.7|16450.4|16446.4|850
1627370700000|2021-07-27 07:25:00|16456.7|16452.7|16475.4|16471.4|16481.7|16477.7|16455.1|16451.1|1030
1627371000000|2021-07-27 07:30:00|16472.3|16468.3|16459.8|16455.8|16475.4|16471.4|16459.8|16455.8|1147
1627371300000|2021-07-27 07:35:00|16462.9|16458.9|16462.9|16458.9|16472.3|16468.3|16459.8|16455.8|970
1627371600000|2021-07-27 07:40:00|16459.8|16455.8|16469.2|16465.2|16469.2|16465.2|16459.8|16455.8|445
1627371900000|2021-07-27 07:45:00|16466.1|16462.1|16469.2|16465.2|16472.3|16468.3|16466.1|16462.1|482
1627372200000|2021-07-27 07:50:00|16472.3|16468.3|16469.2|16465.2|16478.6|16474.6|16469.2|16465.2|574
1627372500000|2021-07-27 07:55:00|16466.1|16462.1|16456.7|16452.7|16466.1|16462.1|16453.6|16449.6|709
1627372800000|2021-07-27 08:00:00|16459.8|16455.8|16453.6|16449.6|16459.8|16455.8|16453.6|16449.6|658
1627373100000|2021-07-27 08:05:00|16450.4|16446.4|16447.3|16443.3|16456.7|16452.7|16441.1|16437.1|1204
1627373400000|2021-07-27 08:10:00|16450.4|16446.4|16450.4|16446.4|16452|16448|16447.3|16443.3|397
1627373700000|2021-07-27 08:15:00|16453.6|16449.6|16462.9|16458.9|16462.9|16458.9|16453.6|16449.6|541
1627374000000|2021-07-27 08:20:00|16459.8|16455.8|16453.6|16449.6|16466.1|16462.1|16453.6|16449.6|503
1627374300000|2021-07-27 08:25:00|16456.7|16452.7|16459.8|16455.8|16462.9|16458.9|16453.6|16449.6|485
1627374600000|2021-07-27 08:30:00|16456.7|16452.7|16456.7|16452.7|16459.8|16455.8|16453.6|16449.6|714
1627374900000|2021-07-27 08:35:00|16459.8|16455.8|16459.8|16455.8|16462.9|16458.9|16456.7|16452.7|420
1627375200000|2021-07-27 08:40:00|16462.9|16458.9|16456.7|16452.7|16462.9|16458.9|16453.6|16449.6|264
1627375500000|2021-07-27 08:45:00|16453.6|16449.6|16453.6|16449.6|16459.8|16455.8|16453.6|16449.6|214
1627375800000|2021-07-27 08:50:00|16450.4|16446.4|16456.7|16452.7|16459.8|16455.8|16447.3|16443.3|620
1627376100000|2021-07-27 08:55:00|16459.8|16455.8|16466.1|16462.1|16466.1|16462.1|16456.7|16452.7|361
1627376400000|2021-07-27 09:00:00|16462.9|16458.9|16462.9|16458.9|16466.1|16462.1|16462.9|16458.9|332
1627376700000|2021-07-27 09:05:00|16466.1|16462.1|16462.9|16458.9|16466.1|16462.1|16459.8|16455.8|119
1627377000000|2021-07-27 09:10:00|16459.8|16455.8|16469.2|16465.2|16469.2|16465.2|16459.8|16455.8|183
1627377300000|2021-07-27 09:15:00|16472.3|16468.3|16466.1|16462.1|16472.3|16468.3|16466.1|16462.1|211
1627377600000|2021-07-27 09:20:00|16462.9|16458.9|16459.8|16455.8|16466.1|16462.1|16459.8|16455.8|151
1627377900000|2021-07-27 09:25:00|16458.3|16454.3|16453.6|16449.6|16459.8|16455.8|16453.6|16449.6|266
1627378200000|2021-07-27 09:30:00|16450.4|16446.4|16450.4|16446.4|16453.6|16449.6|16447.3|16443.3|459
1627378500000|2021-07-27 09:35:00|16447.3|16443.3|16444.2|16440.2|16450.4|16446.4|16437.9|16433.9|530
1627378800000|2021-07-27 09:40:00|16447.3|16443.3|16450.4|16446.4|16453.6|16449.6|16447.3|16443.3|565
1627379100000|2021-07-27 09:45:00|16453.6|16449.6|16453.6|16449.6|16456.7|16452.7|16453.6|16449.6|440
1627379400000|2021-07-27 09:50:00|16456.7|16452.7|16450.4|16446.4|16456.7|16452.7|16447.3|16443.3|230
1627379700000|2021-07-27 09:55:00|16447.3|16443.3|16453.6|16449.6|16453.6|16449.6|16447.3|16443.3|243
1627380000000|2021-07-27 10:00:00|16450.4|16446.4|16453.6|16449.6|16456.7|16452.7|16450.4|16446.4|258
1627380300000|2021-07-27 10:05:00|16450.4|16446.4|16456.7|16452.7|16456.7|16452.7|16450.4|16446.4|151
1627380600000|2021-07-27 10:10:00|16459.8|16455.8|16462.9|16458.9|16462.9|16458.9|16456.7|16452.7|309
1627380900000|2021-07-27 10:15:00|16459.8|16455.8|16456.7|16452.7|16462.9|16458.9|16456.7|16452.7|161
1627381200000|2021-07-27 10:20:00|16459.8|16455.8|16459.8|16455.8|16462.9|16458.9|16456.7|16452.7|430
1627381500000|2021-07-27 10:25:00|16456.7|16452.7|16453.6|16449.6|16456.7|16452.7|16447.3|16443.3|624
1627381800000|2021-07-27 10:30:00|16450.4|16446.4|16453.6|16449.6|16453.6|16449.6|16447.3|16443.3|208
1627382100000|2021-07-27 10:35:00|16456.7|16452.7|16462.9|16458.9|16462.9|16458.9|16453.6|16449.6|330
1627382400000|2021-07-27 10:40:00|16466.1|16462.1|16462.9|16458.9|16469.2|16465.2|16462.9|16458.9|791
1627382700000|2021-07-27 10:45:00|16461.4|16457.4|16456.7|16452.7|16462.9|16458.9|16456.7|16452.7|387
1627383000000|2021-07-27 10:50:00|16455.1|16451.1|16453.6|16449.6|16456.7|16452.7|16453.6|16449.6|107
1627383300000|2021-07-27 10:55:00|16450.4|16446.4|16444.2|16440.2|16453.6|16449.6|16444.2|16440.2|199
1627383600000|2021-07-27 11:00:00|16442.6|16438.6|16444.2|16440.2|16444.2|16440.2|16437.9|16433.9|394
1627383900000|2021-07-27 11:05:00|16442.6|16438.6|16434.8|16430.8|16444.2|16440.2|16434.8|16430.8|345
1627384200000|2021-07-27 11:10:00|16437.9|16433.9|16441.1|16437.1|16441.1|16437.1|16434.8|16430.8|387
1627384500000|2021-07-27 11:15:00|16437.9|16433.9|16441.1|16437.1|16444.2|16440.2|16437.9|16433.9|121
1627384800000|2021-07-27 11:20:00|16444.2|16440.2|16444.2|16440.2|16447.3|16443.3|16441.1|16437.1|379
1627385100000|2021-07-27 11:25:00|16441.1|16437.1|16437.9|16433.9|16444.2|16440.2|16434.8|16430.8|290
1627385400000|2021-07-27 11:30:00|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|96
1627385700000|2021-07-27 11:35:00|16437.9|16433.9|16434.8|16430.8|16437.9|16433.9|16431.7|16427.7|278
1627386000000|2021-07-27 11:40:00|16437.9|16433.9|16434.8|16430.8|16441.1|16437.1|16434.8|16430.8|197
1627386300000|2021-07-27 11:45:00|16437.9|16433.9|16444.2|16440.2|16450.4|16446.4|16437.9|16433.9|1670
1627386600000|2021-07-27 11:50:00|16441.1|16437.1|16444.2|16440.2|16447.3|16443.3|16441.1|16437.1|317
1627386900000|2021-07-27 11:55:00|16441.1|16437.1|16444.2|16440.2|16447.3|16443.3|16441.1|16437.1|370
1627387200000|2021-07-27 12:00:00|16447.3|16443.3|16448.9|16444.9|16450.4|16446.4|16441.1|16437.1|815
1627387500000|2021-07-27 12:05:00|16447.3|16443.3|16459.8|16455.8|16462.9|16458.9|16444.2|16440.2|892
1627387800000|2021-07-27 12:10:00|16456.7|16452.7|16462.9|16458.9|16462.9|16458.9|16456.7|16452.7|315
1627388100000|2021-07-27 12:15:00|16461.4|16457.4|16462.9|16458.9|16466.1|16462.1|16456.7|16452.7|471
1627388400000|2021-07-27 12:20:00|16466.1|16462.1|16469.2|16465.2|16475.4|16471.4|16464.5|16460.5|1388
1627388700000|2021-07-27 12:25:00|16472.3|16468.3|16469.2|16465.2|16475.4|16471.4|16469.2|16465.2|1018
1627389000000|2021-07-27 12:30:00|16472.3|16468.3|16478.6|16474.6|16481.7|16477.7|16472.3|16468.3|2490
1627389300000|2021-07-27 12:35:00|16477|16473|16472.3|16468.3|16478.6|16474.6|16469.2|16465.2|562
1627389600000|2021-07-27 12:40:00|16475.4|16471.4|16472.3|16468.3|16478.6|16474.6|16472.3|16468.3|724
1627389900000|2021-07-27 12:45:00|16469.2|16465.2|16466.1|16462.1|16469.2|16465.2|16462.9|16458.9|1415
1627390200000|2021-07-27 12:50:00|16462.9|16458.9|16459.8|16455.8|16469.2|16465.2|16456.7|16452.7|787
1627390500000|2021-07-27 12:55:00|16462.9|16458.9|16461.4|16457.4|16469.2|16465.2|16459.8|16455.8|1508
1627390800000|2021-07-27 13:00:00|16462.9|16458.9|16469.2|16465.2|16475.4|16471.4|16462.9|16458.9|1014
1627391100000|2021-07-27 13:05:00|16466.1|16462.1|16469.2|16465.2|16472.3|16468.3|16462.9|16458.9|997
1627391400000|2021-07-27 13:10:00|16472.3|16468.3|16478.6|16474.6|16481.7|16477.7|16472.3|16468.3|1143
1627391700000|2021-07-27 13:15:00|16481.7|16477.7|16487.9|16483.9|16491.1|16487.1|16481.7|16477.7|1750
1627392000000|2021-07-27 13:20:00|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|16484.8|16480.8|1072
1627392300000|2021-07-27 13:25:00|16487.9|16483.9|16487.9|16483.9|16491.1|16487.1|16484.8|16480.8|1018
1627392600000|2021-07-27 13:30:00|16491.1|16487.1|16500.4|16496.4|16506.7|16502.7|16487.9|16483.9|2718
1627392900000|2021-07-27 13:35:00|16497.3|16493.3|16506.7|16502.7|16506.7|16502.7|16494.2|16490.2|1994
1627393200000|2021-07-27 13:40:00|16509.8|16505.8|16506.7|16502.7|16509.8|16505.8|16500.4|16496.4|2420
1627393500000|2021-07-27 13:45:00|16505.1|16501.1|16494.2|16490.2|16506.7|16502.7|16491.1|16487.1|1311
1627393800000|2021-07-27 13:50:00|16497.3|16493.3|16487.9|16483.9|16497.3|16493.3|16487.9|16483.9|844
1627394100000|2021-07-27 13:55:00|16491.1|16487.1|16494.2|16490.2|16497.3|16493.3|16487.9|16483.9|1106
1627394400000|2021-07-27 14:00:00|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|16481.7|16477.7|2549
1627394700000|2021-07-27 14:05:00|16487.9|16483.9|16481.7|16477.7|16494.2|16490.2|16481.7|16477.7|2053
1627395000000|2021-07-27 14:10:00|16478.6|16474.6|16491.1|16487.1|16497.3|16493.3|16478.6|16474.6|2206
1627395300000|2021-07-27 14:15:00|16494.2|16490.2|16494.2|16490.2|16497.3|16493.3|16491.1|16487.1|2404
1627395600000|2021-07-27 14:20:00|16491.1|16487.1|16481.7|16477.7|16494.2|16490.2|16481.7|16477.7|2082
1627395900000|2021-07-27 14:25:00|16484.8|16480.8|16462.9|16458.9|16487.9|16483.9|16462.9|16458.9|2624
1627396200000|2021-07-27 14:30:00|16466.1|16462.1|16484.8|16480.8|16487.9|16483.9|16459.8|16455.8|4157
1627396500000|2021-07-27 14:35:00|16481.7|16477.7|16469.2|16465.2|16484.8|16480.8|16469.2|16465.2|1762
1627396800000|2021-07-27 14:40:00|16472.3|16468.3|16475.4|16471.4|16478.6|16474.6|16466.1|16462.1|1130
1627397100000|2021-07-27 14:45:00|16478.6|16474.6|16487.9|16483.9|16494.2|16490.2|16472.3|16468.3|1809
1627397400000|2021-07-27 14:50:00|16491.1|16487.1|16491.1|16487.1|16494.2|16490.2|16487.9|16483.9|773
1627397700000|2021-07-27 14:55:00|16487.9|16483.9|16481.7|16477.7|16491.1|16487.1|16478.6|16474.6|1445
1627398000000|2021-07-27 15:00:00|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|16478.6|16474.6|1514
1627398300000|2021-07-27 15:05:00|16481.7|16477.7|16484.8|16480.8|16491.1|16487.1|16481.7|16477.7|699
1627398600000|2021-07-27 15:10:00|16481.7|16477.7|16481.7|16477.7|16481.7|16477.7|16475.4|16471.4|1064
1627398900000|2021-07-27 15:15:00|16478.6|16474.6|16487.9|16483.9|16487.9|16483.9|16478.6|16474.6|998
1627399200000|2021-07-27 15:20:00|16484.8|16480.8|16491.1|16487.1|16494.2|16490.2|16484.8|16480.8|1002
1627399500000|2021-07-27 15:25:00|16494.2|16490.2|16497.3|16493.3|16500.4|16496.4|16491.1|16487.1|1348
1627399800000|2021-07-27 15:30:00|16494.2|16490.2|16503.6|16499.6|16506.7|16502.7|16494.2|16490.2|829
1627400100000|2021-07-27 15:35:00|16506.7|16502.7|16506.7|16502.7|16509.8|16505.8|16503.6|16499.6|1456
1627400400000|2021-07-27 15:40:00|16509.8|16505.8|16506.7|16502.7|16509.8|16505.8|16500.4|16496.4|805
1627400700000|2021-07-27 15:45:00|16503.6|16499.6|16497.3|16493.3|16506.7|16502.7|16497.3|16493.3|881
1627401000000|2021-07-27 15:50:00|16494.2|16490.2|16491.1|16487.1|16494.2|16490.2|16491.1|16487.1|437
1627401300000|2021-07-27 15:55:00|16494.2|16490.2|16487.9|16483.9|16494.2|16490.2|16487.9|16483.9|374
1627401600000|2021-07-27 16:00:00|16491.1|16487.1|16491.1|16487.1|16494.2|16490.2|16487.9|16483.9|820
1627401900000|2021-07-27 16:05:00|16494.2|16490.2|16487.9|16483.9|16494.2|16490.2|16484.8|16480.8|1125
1627402200000|2021-07-27 16:10:00|16484.8|16480.8|16494.2|16490.2|16494.2|16490.2|16484.8|16480.8|633
1627402500000|2021-07-27 16:15:00|16491.1|16487.1|16500.4|16496.4|16503.6|16499.6|16491.1|16487.1|675
1627402800000|2021-07-27 16:20:00|16497.3|16493.3|16497.3|16493.3|16500.4|16496.4|16497.3|16493.3|198
1627403100000|2021-07-27 16:25:00|16500.4|16496.4|16494.2|16490.2|16500.4|16496.4|16494.2|16490.2|671
1627403400000|2021-07-27 16:30:00|16497.3|16493.3|16497.3|16493.3|16500.4|16496.4|16494.2|16490.2|382
1627403700000|2021-07-27 16:35:00|16494.2|16490.2|16497.3|16493.3|16500.4|16496.4|16494.2|16490.2|343
1627404000000|2021-07-27 16:40:00|16500.4|16496.4|16500.4|16496.4|16503.6|16499.6|16497.3|16493.3|980
1627404300000|2021-07-27 16:45:00|16497.3|16493.3|16500.4|16496.4|16500.4|16496.4|16497.3|16493.3|701
1627404600000|2021-07-27 16:50:00|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|16494.2|16490.2|638
1627404900000|2021-07-27 16:55:00|16500.4|16496.4|16497.3|16493.3|16500.4|16496.4|16497.3|16493.3|961
1627405200000|2021-07-27 17:00:00|16498.9|16494.9|16491.1|16487.1|16500.4|16496.4|16491.1|16487.1|737
1627405500000|2021-07-27 17:05:00|16494.2|16490.2|16494.2|16490.2|16495.8|16491.8|16491.1|16487.1|523
1627405800000|2021-07-27 17:10:00|16497.3|16493.3|16500.4|16496.4|16500.4|16496.4|16494.2|16490.2|341
1627406100000|2021-07-27 17:15:00|16497.3|16493.3|16500.4|16496.4|16503.6|16499.6|16494.2|16490.2|449
1627406400000|2021-07-27 17:20:00|16497.3|16493.3|16500.4|16496.4|16503.6|16499.6|16497.3|16493.3|763
1627406700000|2021-07-27 17:25:00|16497.3|16493.3|16500.4|16496.4|16503.6|16499.6|16497.3|16493.3|266
1627407000000|2021-07-27 17:30:00|16503.6|16499.6|16503.6|16499.6|16506.7|16502.7|16500.4|16496.4|208
1627407300000|2021-07-27 17:35:00|16500.4|16496.4|16497.3|16493.3|16503.6|16499.6|16497.3|16493.3|180
1627407600000|2021-07-27 17:40:00|16494.2|16490.2|16500.4|16496.4|16500.4|16496.4|16494.2|16490.2|225
1627407900000|2021-07-27 17:45:00|16497.3|16493.3|16491.1|16487.1|16500.4|16496.4|16487.9|16483.9|743
1627408200000|2021-07-27 17:50:00|16492.6|16488.6|16497.3|16493.3|16497.3|16493.3|16491.1|16487.1|569
1627408500000|2021-07-27 17:55:00|16494.2|16490.2|16497.3|16493.3|16497.3|16493.3|16494.2|16490.2|389
1627408800000|2021-07-27 18:00:00|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|703
1627409100000|2021-07-27 18:05:00|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|181
1627409400000|2021-07-27 18:10:00|16494.2|16490.2|16494.2|16490.2|16497.3|16493.3|16491.1|16487.1|614
1627409700000|2021-07-27 18:15:00|16491.1|16487.1|16494.2|16490.2|16494.2|16490.2|16487.9|16483.9|667
1627410000000|2021-07-27 18:20:00|16491.1|16487.1|16494.2|16490.2|16497.3|16493.3|16491.1|16487.1|899
1627410300000|2021-07-27 18:25:00|16491.1|16487.1|16494.2|16490.2|16498.9|16494.9|16491.1|16487.1|1508
1627410600000|2021-07-27 18:30:00|16497.3|16493.3|16500.4|16496.4|16500.4|16496.4|16497.3|16493.3|898
1627410900000|2021-07-27 18:35:00|16497.3|16493.3|16500.4|16496.4|16500.4|16496.4|16497.3|16493.3|198
1627411200000|2021-07-27 18:40:00|16497.3|16493.3|16503.6|16499.6|16503.6|16499.6|16497.3|16493.3|179
1627411500000|2021-07-27 18:45:00|16502|16498|16500.4|16496.4|16502|16498|16497.3|16493.3|170
1627411800000|2021-07-27 18:50:00|16503.6|16499.6|16500.4|16496.4|16503.6|16499.6|16500.4|16496.4|464
1627412100000|2021-07-27 18:55:00|16497.3|16493.3|16503.6|16499.6|16503.6|16499.6|16497.3|16493.3|753
1627412400000|2021-07-27 19:00:00|16500.4|16496.4|16506.7|16502.7|16506.7|16502.7|16500.4|16496.4|1013
1627412700000|2021-07-27 19:05:00|16503.6|16499.6|16500.4|16496.4|16506.7|16502.7|16500.4|16496.4|1151
1627413000000|2021-07-27 19:10:00|16503.6|16499.6|16500.4|16496.4|16506.7|16502.7|16500.4|16496.4|382
1627413300000|2021-07-27 19:15:00|16503.6|16499.6|16500.4|16496.4|16503.6|16499.6|16500.4|16496.4|323
1627413600000|2021-07-27 19:20:00|16503.6|16499.6|16500.4|16496.4|16503.6|16499.6|16500.4|16496.4|207
1627413900000|2021-07-27 19:25:00|16497.3|16493.3|16497.3|16493.3|16500.4|16496.4|16492.6|16488.6|1187
1627414200000|2021-07-27 19:30:00|16494.2|16490.2|16497.3|16493.3|16497.3|16493.3|16494.2|16490.2|349
1627414500000|2021-07-27 19:35:00|||||||||273
1627414800000|2021-07-27 19:40:00|16494.2|16490.2|16503.6|16499.6|16503.6|16499.6|16494.2|16490.2|821
1627415100000|2021-07-27 19:45:00|16502|16498|16497.3|16493.3|16502|16498|16497.3|16493.3|514
1627415400000|2021-07-27 19:50:00|16500.4|16496.4|16500.4|16496.4|16500.4|16496.4|16497.3|16493.3|298
1627415700000|2021-07-27 19:55:00|16503.6|16499.6|16503.6|16499.6|16503.6|16499.6|16500.4|16496.4|933
1627416000000|2021-07-27 20:00:00|16505.1|16501.1|16497.3|16493.3|16506.7|16502.7|16497.3|16493.3|1047
1627416300000|2021-07-27 20:05:00|16500.4|16496.4|16497.3|16493.3|16500.4|16496.4|16497.3|16493.3|130
1627416600000|2021-07-27 20:10:00|16500.4|16496.4|16503.6|16499.6|16503.6|16499.6|16497.3|16493.3|663
1627416900000|2021-07-27 20:15:00|16500.4|16496.4|16500.4|16496.4|16500.4|16496.4|16500.4|16496.4|292
1627417200000|2021-07-27 20:20:00|16497.3|16493.3|16500.4|16496.4|16500.4|16496.4|16497.3|16493.3|427
1627417500000|2021-07-27 20:25:00|16497.3|16493.3|16497.3|16493.3|16500.4|16496.4|16497.3|16493.3|277
1627417800000|2021-07-27 20:30:00|16494.2|16490.2|16487.9|16483.9|16497.3|16493.3|16487.9|16483.9|529
1627418100000|2021-07-27 20:35:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|591
1627418400000|2021-07-27 20:40:00|16486.4|16482.4|16491.1|16487.1|16494.2|16490.2|16484.8|16480.8|565
1627418700000|2021-07-27 20:45:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|122
1627419000000|2021-07-27 20:50:00|16484.8|16480.8|16484.8|16480.8|16487.9|16483.9|16481.7|16477.7|285
1627419300000|2021-07-27 20:55:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|435
1627423200000|2021-07-27 22:00:00|16487.9|16483.9|16494.2|16490.2|16494.2|16490.2|16487.9|16483.9|236
1627423500000|2021-07-27 22:05:00|16492.6|16488.6|16491.1|16487.1|16492.6|16488.6|16491.1|16487.1|18
1627423800000|2021-07-27 22:10:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|42
1627424100000|2021-07-27 22:15:00|||||||||46
1627424400000|2021-07-27 22:20:00|||||||||6
1627424700000|2021-07-27 22:25:00|16491.1|16487.1|16491.1|16487.1|16494.2|16490.2|16487.9|16483.9|208
1627425000000|2021-07-27 22:30:00|16494.2|16490.2|16497.3|16493.3|16497.3|16493.3|16494.2|16490.2|128
1627425300000|2021-07-27 22:35:00|16494.2|16490.2|16491.1|16487.1|16494.2|16490.2|16491.1|16487.1|123
1627425600000|2021-07-27 22:40:00|||||||||7
1627425900000|2021-07-27 22:45:00|16487.9|16483.9|16491.1|16487.1|16491.1|16487.1|16487.9|16483.9|54
1627426200000|2021-07-27 22:50:00|||||||||12
1627426500000|2021-07-27 22:55:00|16489.5|16485.5|16487.9|16483.9|16489.5|16485.5|16487.9|16483.9|62
1627426800000|2021-07-27 23:00:00|||||||||26
1627427100000|2021-07-27 23:05:00|||||||||22
1627427400000|2021-07-27 23:10:00|||||||||6
1627427700000|2021-07-27 23:15:00|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|43
1627428000000|2021-07-27 23:20:00|16487.9|16483.9|16491.1|16487.1|16491.1|16487.1|16487.9|16483.9|86
1627428300000|2021-07-27 23:25:00|16487.9|16483.9|16491.1|16487.1|16491.1|16487.1|16487.9|16483.9|108
1627428600000|2021-07-27 23:30:00|||||||||1
1627428900000|2021-07-27 23:35:00|16487.9|16483.9|16491.1|16487.1|16491.1|16487.1|16487.9|16483.9|70
1627429200000|2021-07-27 23:40:00|16494.2|16490.2|16491.1|16487.1|16494.2|16490.2|16491.1|16487.1|120
1627429500000|2021-07-27 23:45:00|||||||||30
1627429800000|2021-07-27 23:50:00|||||||||7
1627430100000|2021-07-27 23:55:00|||||||||4
1627430400000|2021-07-28 00:00:00|16484.8|16480.8|16484.8|16480.8|16491.1|16487.1|16484.8|16480.8|154
1627430700000|2021-07-28 00:05:00|16487.9|16483.9|16481.7|16477.7|16487.9|16483.9|16478.6|16474.6|232
1627431000000|2021-07-28 00:10:00|16478.6|16474.6|16478.6|16474.6|16481.7|16477.7|16475.4|16471.4|146
1627431300000|2021-07-28 00:15:00|16481.7|16477.7|16475.4|16471.4|16481.7|16477.7|16475.4|16471.4|55
1627431600000|2021-07-28 00:20:00|||||||||55
1627431900000|2021-07-28 00:25:00|16472.3|16468.3|16472.3|16468.3|16472.3|16468.3|16469.2|16465.2|356
1627432200000|2021-07-28 00:30:00|16469.2|16465.2|16469.2|16465.2|16472.3|16468.3|16469.2|16465.2|127
1627432500000|2021-07-28 00:35:00|16472.3|16468.3|16466.1|16462.1|16472.3|16468.3|16466.1|16462.1|470
1627432800000|2021-07-28 00:40:00|16469.2|16465.2|16475.4|16471.4|16475.4|16471.4|16466.1|16462.1|235
1627433100000|2021-07-28 00:45:00|16472.3|16468.3|16473.9|16469.9|16475.4|16471.4|16472.3|16468.3|268
1627433400000|2021-07-28 00:50:00|16475.4|16471.4|16475.4|16471.4|16475.4|16471.4|16472.3|16468.3|125
1627433700000|2021-07-28 00:55:00|16472.3|16468.3|16472.3|16468.3|16475.4|16471.4|16472.3|16468.3|81
1627434000000|2021-07-28 01:00:00|16469.2|16465.2|16459.8|16455.8|16469.2|16465.2|16459.8|16455.8|586
1627434300000|2021-07-28 01:05:00|16461.4|16457.4|16459.8|16455.8|16462.9|16458.9|16459.8|16455.8|143
1627434600000|2021-07-28 01:10:00|16462.9|16458.9|16462.9|16458.9|16462.9|16458.9|16462.9|16458.9|22
1627434900000|2021-07-28 01:15:00|16459.8|16455.8|16462.9|16458.9|16462.9|16458.9|16459.8|16455.8|128
1627435200000|2021-07-28 01:20:00|16464.5|16460.5|16462.9|16458.9|16466.1|16462.1|16462.9|16458.9|164
1627435500000|2021-07-28 01:25:00|16459.8|16455.8|16462.9|16458.9|16462.9|16458.9|16459.8|16455.8|131
1627435800000|2021-07-28 01:30:00|16466.1|16462.1|16466.1|16462.1|16469.2|16465.2|16462.9|16458.9|71
1627436100000|2021-07-28 01:35:00|16467.6|16463.6|16475.4|16471.4|16475.4|16471.4|16466.1|16462.1|264
1627436400000|2021-07-28 01:40:00|16472.3|16468.3|16475.4|16471.4|16475.4|16471.4|16466.1|16462.1|601
1627436700000|2021-07-28 01:45:00|16478.6|16474.6|16481.7|16477.7|16484.8|16480.8|16475.4|16471.4|537
1627437000000|2021-07-28 01:50:00|16484.8|16480.8|16481.7|16477.7|16484.8|16480.8|16478.6|16474.6|116
1627437300000|2021-07-28 01:55:00|16478.6|16474.6|16481.7|16477.7|16481.7|16477.7|16478.6|16474.6|58
1627437600000|2021-07-28 02:00:00|16484.8|16480.8|16494.2|16490.2|16494.2|16490.2|16484.8|16480.8|333
1627437900000|2021-07-28 02:05:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|275
1627438200000|2021-07-28 02:10:00|16491.1|16487.1|16484.8|16480.8|16491.1|16487.1|16484.8|16480.8|369
1627438500000|2021-07-28 02:15:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|82
1627438800000|2021-07-28 02:20:00|16481.7|16477.7|16478.6|16474.6|16481.7|16477.7|16478.6|16474.6|92
1627439100000|2021-07-28 02:25:00|16481.7|16477.7|16484.8|16480.8|16484.8|16480.8|16481.7|16477.7|49
1627439400000|2021-07-28 02:30:00|16481.7|16477.7|16481.7|16477.7|16484.8|16480.8|16481.7|16477.7|39
1627439700000|2021-07-28 02:35:00|16484.8|16480.8|16481.7|16477.7|16484.8|16480.8|16481.7|16477.7|50
1627440000000|2021-07-28 02:40:00|16484.8|16480.8|16481.7|16477.7|16484.8|16480.8|16481.7|16477.7|24
1627440300000|2021-07-28 02:45:00|||||||||52
1627440600000|2021-07-28 02:50:00|16478.6|16474.6|16481.7|16477.7|16481.7|16477.7|16478.6|16474.6|92
1627440900000|2021-07-28 02:55:00|||||||||6
1627441200000|2021-07-28 03:00:00|||||||||23
1627441500000|2021-07-28 03:05:00|16478.6|16474.6|16478.6|16474.6|16481.7|16477.7|16478.6|16474.6|238
1627441800000|2021-07-28 03:10:00|16480.1|16476.1|16478.6|16474.6|16481.7|16477.7|16478.6|16474.6|115
1627442100000|2021-07-28 03:15:00|16481.7|16477.7|16484.8|16480.8|16484.8|16480.8|16481.7|16477.7|37
1627442400000|2021-07-28 03:20:00|16481.7|16477.7|16478.6|16474.6|16481.7|16477.7|16478.6|16474.6|141
1627442700000|2021-07-28 03:25:00|||||||||7
1627443000000|2021-07-28 03:30:00|||||||||6
1627443300000|2021-07-28 03:35:00|16481.7|16477.7|16481.7|16477.7|16481.7|16477.7|16481.7|16477.7|42
1627443600000|2021-07-28 03:40:00|16484.8|16480.8|16487.9|16483.9|16487.9|16483.9|16481.7|16477.7|108
1627443900000|2021-07-28 03:45:00|16484.8|16480.8|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|97
1627444200000|2021-07-28 03:50:00|||||||||21
1627444500000|2021-07-28 03:55:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|25
1627444800000|2021-07-28 04:00:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|49
1627445100000|2021-07-28 04:05:00|||||||||10
1627445400000|2021-07-28 04:10:00|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|16487.9|16483.9|229
1627445700000|2021-07-28 04:15:00|16487.9|16483.9|16491.1|16487.1|16491.1|16487.1|16487.9|16483.9|85
1627446000000|2021-07-28 04:20:00|16487.9|16483.9|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|81
1627446300000|2021-07-28 04:25:00|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|32
1627446600000|2021-07-28 04:30:00|16487.9|16483.9|16491.1|16487.1|16491.1|16487.1|16487.9|16483.9|27
1627446900000|2021-07-28 04:35:00|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|218
1627447200000|2021-07-28 04:40:00|||||||||31
1627447500000|2021-07-28 04:45:00|||||||||17
1627447800000|2021-07-28 04:50:00|||||||||15
1627448100000|2021-07-28 04:55:00|||||||||9
1627448400000|2021-07-28 05:00:00|16497.3|16493.3|16506.7|16502.7|16506.7|16502.7|16497.3|16493.3|714
1627448700000|2021-07-28 05:05:00|16503.6|16499.6|16497.3|16493.3|16503.6|16499.6|16497.3|16493.3|174
1627449000000|2021-07-28 05:10:00|16494.2|16490.2|16494.2|16490.2|16497.3|16493.3|16494.2|16490.2|119
1627449300000|2021-07-28 05:15:00|16497.3|16493.3|16500.4|16496.4|16500.4|16496.4|16497.3|16493.3|92
1627449600000|2021-07-28 05:20:00|16497.3|16493.3|16498.9|16494.9|16500.4|16496.4|16497.3|16493.3|56
1627449900000|2021-07-28 05:25:00|16500.4|16496.4|16500.4|16496.4|16500.4|16496.4|16497.3|16493.3|95
1627450200000|2021-07-28 05:30:00|16497.3|16493.3|16500.4|16496.4|16502|16498|16497.3|16493.3|94
1627450500000|2021-07-28 05:35:00|16503.6|16499.6|16503.6|16499.6|16509.8|16505.8|16503.6|16499.6|172
1627450800000|2021-07-28 05:40:00|16506.7|16502.7|16503.6|16499.6|16506.7|16502.7|16503.6|16499.6|261
1627451100000|2021-07-28 05:45:00|16500.4|16496.4|16497.3|16493.3|16503.6|16499.6|16494.2|16490.2|224
1627451400000|2021-07-28 05:50:00|16494.2|16490.2|16494.2|16490.2|16497.3|16493.3|16494.2|16490.2|96
1627451700000|2021-07-28 05:55:00|16497.3|16493.3|16491.1|16487.1|16497.3|16493.3|16487.9|16483.9|370
1627452000000|2021-07-28 06:00:00|16494.2|16490.2|16491.1|16487.1|16497.3|16493.3|16491.1|16487.1|158
1627452300000|2021-07-28 06:05:00|16494.2|16490.2|16497.3|16493.3|16500.4|16496.4|16494.2|16490.2|145
1627452600000|2021-07-28 06:10:00|16498.9|16494.9|16506.7|16502.7|16506.7|16502.7|16497.3|16493.3|431
1627452900000|2021-07-28 06:15:00|16503.6|16499.6|16494.2|16490.2|16503.6|16499.6|16494.2|16490.2|280
1627453200000|2021-07-28 06:20:00|16497.3|16493.3|16494.2|16490.2|16497.3|16493.3|16491.1|16487.1|176
1627453500000|2021-07-28 06:25:00|16491.1|16487.1|16484.8|16480.8|16491.1|16487.1|16484.8|16480.8|294
1627453800000|2021-07-28 06:30:00|16487.9|16483.9|16494.2|16490.2|16497.3|16493.3|16484.8|16480.8|128
1627454100000|2021-07-28 06:35:00|16497.3|16493.3|16500.4|16496.4|16500.4|16496.4|16497.3|16493.3|174
1627454400000|2021-07-28 06:40:00|16503.6|16499.6|16500.4|16496.4|16506.7|16502.7|16500.4|16496.4|269
1627454700000|2021-07-28 06:45:00|16497.3|16493.3|16497.3|16493.3|16500.4|16496.4|16497.3|16493.3|211
1627455000000|2021-07-28 06:50:00|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|92
1627455300000|2021-07-28 06:55:00|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|16494.2|16490.2|154
1627455600000|2021-07-28 07:00:00|16494.2|16490.2|16500.4|16496.4|16503.6|16499.6|16487.9|16483.9|346
1627455900000|2021-07-28 07:05:00|16497.3|16493.3|16500.4|16496.4|16500.4|16496.4|16494.2|16490.2|201
1627456200000|2021-07-28 07:10:00|16497.3|16493.3|16503.6|16499.6|16503.6|16499.6|16497.3|16493.3|240
1627456500000|2021-07-28 07:15:00|16500.4|16496.4|16509.8|16505.8|16509.8|16505.8|16500.4|16496.4|318
1627456800000|2021-07-28 07:20:00|16506.7|16502.7|16500.4|16496.4|16509.8|16505.8|16500.4|16496.4|340
1627457100000|2021-07-28 07:25:00|16503.6|16499.6|16503.6|16499.6|16503.6|16499.6|16500.4|16496.4|274
1627457400000|2021-07-28 07:30:00|16500.4|16496.4|16494.2|16490.2|16503.6|16499.6|16491.1|16487.1|351
1627457700000|2021-07-28 07:35:00|16497.3|16493.3|16494.2|16490.2|16500.4|16496.4|16494.2|16490.2|154
1627458000000|2021-07-28 07:40:00|16497.3|16493.3|16491.1|16487.1|16497.3|16493.3|16491.1|16487.1|266
1627458300000|2021-07-28 07:45:00|16487.9|16483.9|16487.9|16483.9|16494.2|16490.2|16487.9|16483.9|341
1627458600000|2021-07-28 07:50:00|16484.8|16480.8|16481.7|16477.7|16487.9|16483.9|16478.6|16474.6|421
1627458900000|2021-07-28 07:55:00|16480.1|16476.1|16459.8|16455.8|16481.7|16477.7|16459.8|16455.8|793
1627459200000|2021-07-28 08:00:00|16462.9|16458.9|16456.7|16452.7|16466.1|16462.1|16456.7|16452.7|1236
1627459500000|2021-07-28 08:05:00|16453.6|16449.6|16450.4|16446.4|16456.7|16452.7|16450.4|16446.4|1635
1627459800000|2021-07-28 08:10:00|16447.3|16443.3|16459.8|16455.8|16459.8|16455.8|16447.3|16443.3|1096
1627460100000|2021-07-28 08:15:00|16462.9|16458.9|16459.8|16455.8|16462.9|16458.9|16459.8|16455.8|618
1627460400000|2021-07-28 08:20:00|16461.4|16457.4|16466.1|16462.1|16466.1|16462.1|16459.8|16455.8|318
1627460700000|2021-07-28 08:25:00|16462.9|16458.9|16459.8|16455.8|16466.1|16462.1|16459.8|16455.8|310
1627461000000|2021-07-28 08:30:00|16456.7|16452.7|16456.7|16452.7|16459.8|16455.8|16453.6|16449.6|176
1627461300000|2021-07-28 08:35:00|16453.6|16449.6|16459.8|16455.8|16459.8|16455.8|16453.6|16449.6|272
1627461600000|2021-07-28 08:40:00|16456.7|16452.7|16456.7|16452.7|16462.9|16458.9|16456.7|16452.7|547
1627461900000|2021-07-28 08:45:00|16459.8|16455.8|16456.7|16452.7|16462.9|16458.9|16456.7|16452.7|213
1627462200000|2021-07-28 08:50:00|16459.8|16455.8|16453.6|16449.6|16459.8|16455.8|16453.6|16449.6|153
1627462500000|2021-07-28 08:55:00|16450.4|16446.4|16453.6|16449.6|16453.6|16449.6|16447.3|16443.3|481
1627462800000|2021-07-28 09:00:00|16456.7|16452.7|16456.7|16452.7|16459.8|16455.8|16453.6|16449.6|156
1627463100000|2021-07-28 09:05:00|16453.6|16449.6|16450.4|16446.4|16456.7|16452.7|16450.4|16446.4|174
1627463400000|2021-07-28 09:10:00|16447.3|16443.3|16450.4|16446.4|16453.6|16449.6|16447.3|16443.3|263
1627463700000|2021-07-28 09:15:00|16453.6|16449.6|16450.4|16446.4|16453.6|16449.6|16447.3|16443.3|148
1627464000000|2021-07-28 09:20:00|16447.3|16443.3|16450.4|16446.4|16453.6|16449.6|16447.3|16443.3|240
1627464300000|2021-07-28 09:25:00|16453.6|16449.6|16459.8|16455.8|16459.8|16455.8|16453.6|16449.6|275
1627464600000|2021-07-28 09:30:00|16456.7|16452.7|16459.8|16455.8|16459.8|16455.8|16453.6|16449.6|185
1627464900000|2021-07-28 09:35:00|16462.9|16458.9|16462.9|16458.9|16462.9|16458.9|16459.8|16455.8|263
1627465200000|2021-07-28 09:40:00|16459.8|16455.8|16459.8|16455.8|16462.9|16458.9|16459.8|16455.8|146
1627465500000|2021-07-28 09:45:00|16462.9|16458.9|16453.6|16449.6|16462.9|16458.9|16453.6|16449.6|153
1627465800000|2021-07-28 09:50:00|16450.4|16446.4|16456.7|16452.7|16456.7|16452.7|16450.4|16446.4|150
1627466100000|2021-07-28 09:55:00|16453.6|16449.6|16456.7|16452.7|16456.7|16452.7|16453.6|16449.6|115
1627466400000|2021-07-28 10:00:00|||||||||120
1627466700000|2021-07-28 10:05:00|16459.8|16455.8|16459.8|16455.8|16459.8|16455.8|16456.7|16452.7|291
1627467000000|2021-07-28 10:10:00|16462.9|16458.9|16466.1|16462.1|16469.2|16465.2|16462.9|16458.9|509
1627467300000|2021-07-28 10:15:00|16469.2|16465.2|16462.9|16458.9|16472.3|16468.3|16462.9|16458.9|508
1627467600000|2021-07-28 10:20:00|16464.5|16460.5|16462.9|16458.9|16466.1|16462.1|16462.9|16458.9|193
1627467900000|2021-07-28 10:25:00|16464.5|16460.5|16459.8|16455.8|16466.1|16462.1|16459.8|16455.8|520
1627468200000|2021-07-28 10:30:00|16461.4|16457.4|16459.8|16455.8|16462.9|16458.9|16459.8|16455.8|249
1627468500000|2021-07-28 10:35:00|16462.9|16458.9|16459.8|16455.8|16462.9|16458.9|16456.7|16452.7|166
1627468800000|2021-07-28 10:40:00|16462.9|16458.9|16462.9|16458.9|16462.9|16458.9|16459.8|16455.8|206
1627469100000|2021-07-28 10:45:00|16461.4|16457.4|16462.9|16458.9|16462.9|16458.9|16459.8|16455.8|167
1627469400000|2021-07-28 10:50:00|16459.8|16455.8|16466.1|16462.1|16469.2|16465.2|16459.8|16455.8|256
1627469700000|2021-07-28 10:55:00|16462.9|16458.9|16459.8|16455.8|16466.1|16462.1|16459.8|16455.8|146
1627470000000|2021-07-28 11:00:00|16461.4|16457.4|16462.9|16458.9|16466.1|16462.1|16459.8|16455.8|341
1627470300000|2021-07-28 11:05:00|16466.1|16462.1|16456.7|16452.7|16466.1|16462.1|16456.7|16452.7|67
1627470600000|2021-07-28 11:10:00|16459.8|16455.8|16456.7|16452.7|16459.8|16455.8|16456.7|16452.7|338
1627470900000|2021-07-28 11:15:00|16459.8|16455.8|16462.9|16458.9|16466.1|16462.1|16456.7|16452.7|126
1627471200000|2021-07-28 11:20:00|16466.1|16462.1|16462.9|16458.9|16466.1|16462.1|16459.8|16455.8|238
1627471500000|2021-07-28 11:25:00|16459.8|16455.8|16456.7|16452.7|16459.8|16455.8|16456.7|16452.7|268
1627471800000|2021-07-28 11:30:00|16459.8|16455.8|16450.4|16446.4|16459.8|16455.8|16450.4|16446.4|439
1627472100000|2021-07-28 11:35:00|16447.3|16443.3|16447.3|16443.3|16450.4|16446.4|16444.2|16440.2|610
1627472400000|2021-07-28 11:40:00|16444.2|16440.2|16444.2|16440.2|16444.2|16440.2|16437.9|16433.9|590
1627472700000|2021-07-28 11:45:00|16447.3|16443.3|16444.2|16440.2|16450.4|16446.4|16441.1|16437.1|409
1627473000000|2021-07-28 11:50:00|16447.3|16443.3|16447.3|16443.3|16450.4|16446.4|16444.2|16440.2|568
1627473300000|2021-07-28 11:55:00|16450.4|16446.4|16444.2|16440.2|16450.4|16446.4|16444.2|16440.2|340
1627473600000|2021-07-28 12:00:00|16445.8|16441.8|16447.3|16443.3|16450.4|16446.4|16444.2|16440.2|816
1627473900000|2021-07-28 12:05:00|16445.8|16441.8|16450.4|16446.4|16450.4|16446.4|16444.2|16440.2|422
1627474200000|2021-07-28 12:10:00|16447.3|16443.3|16450.4|16446.4|16450.4|16446.4|16447.3|16443.3|293
1627474500000|2021-07-28 12:15:00|16447.3|16443.3|16437.9|16433.9|16447.3|16443.3|16434.8|16430.8|943
1627474800000|2021-07-28 12:20:00|16441.1|16437.1|16431.7|16427.7|16441.1|16437.1|16428.6|16424.6|1325
1627475100000|2021-07-28 12:25:00|16428.6|16424.6|16431.7|16427.7|16431.7|16427.7|16422.3|16418.3|1407
1627475400000|2021-07-28 12:30:00|16434.8|16430.8|16428.6|16424.6|16434.8|16430.8|16425.4|16421.4|702
1627475700000|2021-07-28 12:35:00|16425.4|16421.4|16428.6|16424.6|16434.8|16430.8|16425.4|16421.4|1016
1627476000000|2021-07-28 12:40:00|16431.7|16427.7|16434.8|16430.8|16434.8|16430.8|16428.6|16424.6|655
1627476300000|2021-07-28 12:45:00|16431.7|16427.7|16434.8|16430.8|16434.8|16430.8|16428.6|16424.6|906
1627476600000|2021-07-28 12:50:00|16437.9|16433.9|16431.7|16427.7|16437.9|16433.9|16428.6|16424.6|770
1627476900000|2021-07-28 12:55:00|16434.8|16430.8|16434.8|16430.8|16437.9|16433.9|16431.7|16427.7|762
1627477200000|2021-07-28 13:00:00|16431.7|16427.7|16431.7|16427.7|16441.1|16437.1|16428.6|16424.6|637
1627477500000|2021-07-28 13:05:00|16428.6|16424.6|16431.7|16427.7|16434.8|16430.8|16428.6|16424.6|627
1627477800000|2021-07-28 13:10:00|16430.1|16426.1|16428.6|16424.6|16431.7|16427.7|16425.4|16421.4|1036
1627478100000|2021-07-28 13:15:00|16425.4|16421.4|16431.7|16427.7|16437.9|16433.9|16425.4|16421.4|553
1627478400000|2021-07-28 13:20:00|16434.8|16430.8|16441.1|16437.1|16441.1|16437.1|16431.7|16427.7|1060
1627478700000|2021-07-28 13:25:00|16437.9|16433.9|16444.2|16440.2|16447.3|16443.3|16434.8|16430.8|1186
1627479000000|2021-07-28 13:30:00|16447.3|16443.3|16444.2|16440.2|16453.6|16449.6|16441.1|16437.1|1363
1627479300000|2021-07-28 13:35:00|16447.3|16443.3|16453.6|16449.6|16456.7|16452.7|16447.3|16443.3|1387
1627479600000|2021-07-28 13:40:00|16450.4|16446.4|16459.8|16455.8|16462.9|16458.9|16450.4|16446.4|859
1627479900000|2021-07-28 13:45:00|16462.9|16458.9|16456.7|16452.7|16469.2|16465.2|16456.7|16452.7|1137
1627480200000|2021-07-28 13:50:00|16453.6|16449.6|16459.8|16455.8|16459.8|16455.8|16453.6|16449.6|863
1627480500000|2021-07-28 13:55:00|16456.7|16452.7|16444.2|16440.2|16456.7|16452.7|16444.2|16440.2|610
1627480800000|2021-07-28 14:00:00|16447.3|16443.3|16453.6|16449.6|16456.7|16452.7|16447.3|16443.3|1272
1627481100000|2021-07-28 14:05:00|16450.4|16446.4|16453.6|16449.6|16453.6|16449.6|16447.3|16443.3|408
1627481400000|2021-07-28 14:10:00|16456.7|16452.7|16459.8|16455.8|16462.9|16458.9|16453.6|16449.6|1088
1627481700000|2021-07-28 14:15:00|16462.9|16458.9|16459.8|16455.8|16462.9|16458.9|16453.6|16449.6|900
1627482000000|2021-07-28 14:20:00|16462.9|16458.9|16462.9|16458.9|16462.9|16458.9|16453.6|16449.6|1545
1627482300000|2021-07-28 14:25:00|16461.4|16457.4|16456.7|16452.7|16466.1|16462.1|16456.7|16452.7|676
1627482600000|2021-07-28 14:30:00|16453.6|16449.6|16450.4|16446.4|16453.6|16449.6|16450.4|16446.4|676
1627482900000|2021-07-28 14:35:00|16447.3|16443.3|16453.6|16449.6|16453.6|16449.6|16447.3|16443.3|882
1627483200000|2021-07-28 14:40:00|16456.7|16452.7|16459.8|16455.8|16459.8|16455.8|16453.6|16449.6|1038
1627483500000|2021-07-28 14:45:00|16456.7|16452.7|16447.3|16443.3|16456.7|16452.7|16447.3|16443.3|911
1627483800000|2021-07-28 14:50:00|16450.4|16446.4|16453.6|16449.6|16453.6|16449.6|16447.3|16443.3|678
1627484100000|2021-07-28 14:55:00|16456.7|16452.7|16462.9|16458.9|16462.9|16458.9|16453.6|16449.6|1271
1627484400000|2021-07-28 15:00:00|16466.1|16462.1|16466.1|16462.1|16467.6|16463.6|16462.9|16458.9|1133
1627484700000|2021-07-28 15:05:00|16462.9|16458.9|16459.8|16455.8|16462.9|16458.9|16459.8|16455.8|650
1627485000000|2021-07-28 15:10:00|16456.7|16452.7|16453.6|16449.6|16456.7|16452.7|16447.3|16443.3|905
1627485300000|2021-07-28 15:15:00|16450.4|16446.4|16447.3|16443.3|16453.6|16449.6|16447.3|16443.3|871
1627485600000|2021-07-28 15:20:00|16444.2|16440.2|16444.2|16440.2|16444.2|16440.2|16437.9|16433.9|524
1627485900000|2021-07-28 15:25:00|16447.3|16443.3|16450.4|16446.4|16450.4|16446.4|16444.2|16440.2|664
1627486200000|2021-07-28 15:30:00|16447.3|16443.3|16450.4|16446.4|16453.6|16449.6|16444.2|16440.2|1373
1627486500000|2021-07-28 15:35:00|16452|16448|16447.3|16443.3|16452|16448|16447.3|16443.3|1134
1627486800000|2021-07-28 15:40:00|16444.2|16440.2|16437.9|16433.9|16447.3|16443.3|16437.9|16433.9|1340
1627487100000|2021-07-28 15:45:00|16441.1|16437.1|16441.1|16437.1|16444.2|16440.2|16437.9|16433.9|1066
1627487400000|2021-07-28 15:50:00|16437.9|16433.9|16444.2|16440.2|16444.2|16440.2|16437.9|16433.9|594
1627487700000|2021-07-28 15:55:00|16447.3|16443.3|16453.6|16449.6|16453.6|16449.6|16444.2|16440.2|937
1627488000000|2021-07-28 16:00:00|16452|16448|16450.4|16446.4|16453.6|16449.6|16450.4|16446.4|691
1627488300000|2021-07-28 16:05:00|16447.3|16443.3|16447.3|16443.3|16450.4|16446.4|16444.2|16440.2|807
1627488600000|2021-07-28 16:10:00|16444.2|16440.2|16444.2|16440.2|16444.2|16440.2|16444.2|16440.2|405
1627488900000|2021-07-28 16:15:00|16447.3|16443.3|16444.2|16440.2|16447.3|16443.3|16441.1|16437.1|878
1627489200000|2021-07-28 16:20:00|16442.6|16438.6|16444.2|16440.2|16444.2|16440.2|16442.6|16438.6|322
1627489500000|2021-07-28 16:25:00|16447.3|16443.3|16447.3|16443.3|16450.4|16446.4|16447.3|16443.3|770
1627489800000|2021-07-28 16:30:00|16450.4|16446.4|16450.4|16446.4|16453.6|16449.6|16447.3|16443.3|1514
1627490100000|2021-07-28 16:35:00|16453.6|16449.6|16450.4|16446.4|16453.6|16449.6|16450.4|16446.4|425
1627490400000|2021-07-28 16:40:00|16453.6|16449.6|16456.7|16452.7|16456.7|16452.7|16453.6|16449.6|509
1627490700000|2021-07-28 16:45:00|16453.6|16449.6|16456.7|16452.7|16456.7|16452.7|16453.6|16449.6|382
1627491000000|2021-07-28 16:50:00|16453.6|16449.6|16456.7|16452.7|16459.8|16455.8|16453.6|16449.6|579
1627491300000|2021-07-28 16:55:00|16459.8|16455.8|16456.7|16452.7|16459.8|16455.8|16456.7|16452.7|373
1627491600000|2021-07-28 17:00:00|16453.6|16449.6|16450.4|16446.4|16453.6|16449.6|16450.4|16446.4|645
1627491900000|2021-07-28 17:05:00|16447.3|16443.3|16450.4|16446.4|16453.6|16449.6|16447.3|16443.3|748
1627492200000|2021-07-28 17:10:00|16453.6|16449.6|16453.6|16449.6|16453.6|16449.6|16450.4|16446.4|540
1627492500000|2021-07-28 17:15:00|16450.4|16446.4|16447.3|16443.3|16453.6|16449.6|16447.3|16443.3|427
1627492800000|2021-07-28 17:20:00|16450.4|16446.4|16447.3|16443.3|16450.4|16446.4|16444.2|16440.2|394
1627493100000|2021-07-28 17:25:00|16444.2|16440.2|16444.2|16440.2|16444.2|16440.2|16444.2|16440.2|819
1627493400000|2021-07-28 17:30:00|16445.8|16441.8|16447.3|16443.3|16447.3|16443.3|16444.2|16440.2|712
1627493700000|2021-07-28 17:35:00|16445.8|16441.8|16447.3|16443.3|16450.4|16446.4|16444.2|16440.2|567
1627494000000|2021-07-28 17:40:00|16444.2|16440.2|16444.2|16440.2|16447.3|16443.3|16444.2|16440.2|244
1627494300000|2021-07-28 17:45:00|16447.3|16443.3|16447.3|16443.3|16447.3|16443.3|16447.3|16443.3|233
1627494600000|2021-07-28 17:50:00|16444.2|16440.2|16444.2|16440.2|16447.3|16443.3|16444.2|16440.2|562
1627494900000|2021-07-28 17:55:00|16447.3|16443.3|16445.8|16441.8|16450.4|16446.4|16442.6|16438.6|762
1627495200000|2021-07-28 18:00:00|16450.4|16446.4|16444.2|16440.2|16456.7|16452.7|16409.8|16405.8|4019
1627495500000|2021-07-28 18:05:00|16441.1|16437.1|16450.4|16446.4|16459.8|16455.8|16434.8|16430.8|2250
1627495800000|2021-07-28 18:10:00|16453.6|16449.6|16459.8|16455.8|16475.4|16471.4|16450.4|16446.4|3122
1627496100000|2021-07-28 18:15:00|16462.9|16458.9|16444.2|16440.2|16462.9|16458.9|16444.2|16440.2|2613
1627496400000|2021-07-28 18:20:00|16441.1|16437.1|16450.4|16446.4|16453.6|16449.6|16441.1|16437.1|2067
1627496700000|2021-07-28 18:25:00|16447.3|16443.3|16453.6|16449.6|16456.7|16452.7|16444.2|16440.2|1129
1627497000000|2021-07-28 18:30:00|16456.7|16452.7|16441.1|16437.1|16459.8|16455.8|16437.9|16433.9|1698
1627497300000|2021-07-28 18:35:00|16437.9|16433.9|16441.1|16437.1|16444.2|16440.2|16425.4|16421.4|3892
1627497600000|2021-07-28 18:40:00|16437.9|16433.9|16437.9|16433.9|16456.7|16452.7|16437.9|16433.9|3155
1627497900000|2021-07-28 18:45:00|16441.1|16437.1|16441.1|16437.1|16447.3|16443.3|16437.9|16433.9|1714
1627498200000|2021-07-28 18:50:00|16437.9|16433.9|16428.6|16424.6|16437.9|16433.9|16425.4|16421.4|3057
1627498500000|2021-07-28 18:55:00|16425.4|16421.4|16434.8|16430.8|16444.2|16440.2|16422.3|16418.3|3134
1627498800000|2021-07-28 19:00:00|16436.4|16432.4|16428.6|16424.6|16444.2|16440.2|16425.4|16421.4|2415
1627499100000|2021-07-28 19:05:00|16431.7|16427.7|16434.8|16430.8|16434.8|16430.8|16428.6|16424.6|1362
1627499400000|2021-07-28 19:10:00|16431.7|16427.7|16444.2|16440.2|16444.2|16440.2|16431.7|16427.7|817
1627499700000|2021-07-28 19:15:00|16441.1|16437.1|16450.4|16446.4|16453.6|16449.6|16441.1|16437.1|1316
1627500000000|2021-07-28 19:20:00|16453.6|16449.6|16466.1|16462.1|16469.2|16465.2|16450.4|16446.4|1586
1627500300000|2021-07-28 19:25:00|16462.9|16458.9|16462.9|16458.9|16466.1|16462.1|16453.6|16449.6|1310
1627500600000|2021-07-28 19:30:00|16466.1|16462.1|16469.2|16465.2|16469.2|16465.2|16459.8|16455.8|1859
1627500900000|2021-07-28 19:35:00|16466.1|16462.1|16472.3|16468.3|16478.6|16474.6|16466.1|16462.1|1201
1627501200000|2021-07-28 19:40:00|16475.4|16471.4|16478.6|16474.6|16478.6|16474.6|16472.3|16468.3|1021
1627501500000|2021-07-28 19:45:00|16480.1|16476.1|16481.7|16477.7|16487.9|16483.9|16475.4|16471.4|1239
1627501800000|2021-07-28 19:50:00|16484.8|16480.8|16494.2|16490.2|16494.2|16490.2|16481.7|16477.7|1264
1627502100000|2021-07-28 19:55:00|16491.1|16487.1|16503.6|16499.6|16503.6|16499.6|16487.9|16483.9|2274
1627502400000|2021-07-28 20:00:00|16500.4|16496.4|16491.1|16487.1|16500.4|16496.4|16487.9|16483.9|1692
1627502700000|2021-07-28 20:05:00|16494.2|16490.2|16491.1|16487.1|16494.2|16490.2|16484.8|16480.8|1278
1627503000000|2021-07-28 20:10:00|16487.9|16483.9|16494.2|16490.2|16494.2|16490.2|16484.8|16480.8|1099
1627503300000|2021-07-28 20:15:00|16497.3|16493.3|16500.4|16496.4|16503.6|16499.6|16497.3|16493.3|993
1627503600000|2021-07-28 20:20:00|16497.3|16493.3|16498.9|16494.9|16500.4|16496.4|16494.2|16490.2|290
1627503900000|2021-07-28 20:25:00|16497.3|16493.3|16494.2|16490.2|16500.4|16496.4|16494.2|16490.2|483
1627504200000|2021-07-28 20:30:00|16491.1|16487.1|16484.8|16480.8|16494.2|16490.2|16484.8|16480.8|262
1627504500000|2021-07-28 20:35:00|16487.9|16483.9|16494.2|16490.2|16494.2|16490.2|16484.8|16480.8|844
1627504800000|2021-07-28 20:40:00|16497.3|16493.3|16491.1|16487.1|16497.3|16493.3|16491.1|16487.1|338
1627505100000|2021-07-28 20:45:00|16494.2|16490.2|16495.8|16491.8|16497.3|16493.3|16491.1|16487.1|265
1627505400000|2021-07-28 20:50:00|16494.2|16490.2|16494.2|16490.2|16497.3|16493.3|16491.1|16487.1|175
1627505700000|2021-07-28 20:55:00|16491.1|16487.1|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|351
1627509600000|2021-07-28 22:00:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|145
1627509900000|2021-07-28 22:05:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|48
1627510200000|2021-07-28 22:10:00|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|190
1627510500000|2021-07-28 22:15:00|16494.2|16490.2|16491.1|16487.1|16494.2|16490.2|16491.1|16487.1|47
1627510800000|2021-07-28 22:20:00|||||||||13
1627511400000|2021-07-28 22:30:00|||||||||16
1627511700000|2021-07-28 22:35:00|||||||||17
1627512000000|2021-07-28 22:40:00|16494.2|16490.2|16491.1|16487.1|16494.2|16490.2|16491.1|16487.1|39
1627512300000|2021-07-28 22:45:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|69
1627512600000|2021-07-28 22:50:00|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|17
1627512900000|2021-07-28 22:55:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|210
1627513200000|2021-07-28 23:00:00|16489.5|16485.5|16484.8|16480.8|16491.1|16487.1|16484.8|16480.8|232
1627513500000|2021-07-28 23:05:00|16487.9|16483.9|16481.7|16477.7|16487.9|16483.9|16481.7|16477.7|120
1627513800000|2021-07-28 23:10:00|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|16481.7|16477.7|67
1627514100000|2021-07-28 23:15:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|26
1627514400000|2021-07-28 23:20:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|99
1627514700000|2021-07-28 23:25:00|||||||||6
1627515000000|2021-07-28 23:30:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|112
1627515300000|2021-07-28 23:35:00|||||||||12
1627515600000|2021-07-28 23:40:00|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|72
1627515900000|2021-07-28 23:45:00|16481.7|16477.7|16481.7|16477.7|16481.7|16477.7|16481.7|16477.7|203
1627516200000|2021-07-28 23:50:00|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|16481.7|16477.7|56
1627516500000|2021-07-28 23:55:00|16481.7|16477.7|16481.7|16477.7|16481.7|16477.7|16481.7|16477.7|46
1627516800000|2021-07-29 00:00:00|16484.8|16480.8|16484.8|16480.8|16487.9|16483.9|16481.7|16477.7|113
1627517100000|2021-07-29 00:05:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|141
1627517400000|2021-07-29 00:10:00|16487.9|16483.9|16484.8|16480.8|16491.1|16487.1|16484.8|16480.8|228
1627517700000|2021-07-29 00:15:00|16487.9|16483.9|16491.1|16487.1|16491.1|16487.1|16487.9|16483.9|161
1627518000000|2021-07-29 00:20:00|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|102
1627518300000|2021-07-29 00:25:00|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|16494.2|16490.2|370
1627518600000|2021-07-29 00:30:00|16494.2|16490.2|16494.2|16490.2|16497.3|16493.3|16494.2|16490.2|155
1627518900000|2021-07-29 00:35:00|||||||||9
1627519200000|2021-07-29 00:40:00|||||||||23
1627519500000|2021-07-29 00:45:00|||||||||8
1627519800000|2021-07-29 00:50:00|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|66
1627520100000|2021-07-29 00:55:00|16494.2|16490.2|16487.9|16483.9|16494.2|16490.2|16487.9|16483.9|92
1627520400000|2021-07-29 01:00:00|16491.1|16487.1|16491.1|16487.1|16494.2|16490.2|16491.1|16487.1|343
1627520700000|2021-07-29 01:05:00|16487.9|16483.9|16491.1|16487.1|16491.1|16487.1|16487.9|16483.9|43
1627521000000|2021-07-29 01:10:00|16494.2|16490.2|16497.3|16493.3|16497.3|16493.3|16491.1|16487.1|250
1627521300000|2021-07-29 01:15:00|16494.2|16490.2|16491.1|16487.1|16497.3|16493.3|16491.1|16487.1|184
1627521600000|2021-07-29 01:20:00|16494.2|16490.2|16494.2|16490.2|16497.3|16493.3|16494.2|16490.2|165
1627521900000|2021-07-29 01:25:00|||||||||60
1627522200000|2021-07-29 01:30:00|16491.1|16487.1|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|147
1627522500000|2021-07-29 01:35:00|16495.8|16491.8|16497.3|16493.3|16497.3|16493.3|16494.2|16490.2|85
1627522800000|2021-07-29 01:40:00|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|124
1627523100000|2021-07-29 01:45:00|16497.3|16493.3|16494.2|16490.2|16497.3|16493.3|16494.2|16490.2|115
1627523400000|2021-07-29 01:50:00|||||||||66
1627523700000|2021-07-29 01:55:00|16491.1|16487.1|16491.1|16487.1|16494.2|16490.2|16491.1|16487.1|112
1627524000000|2021-07-29 02:00:00|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|179
1627524300000|2021-07-29 02:05:00|||||||||5
1627524600000|2021-07-29 02:10:00|||||||||15
1627524900000|2021-07-29 02:15:00|||||||||5
1627525200000|2021-07-29 02:20:00|||||||||3
1627525500000|2021-07-29 02:25:00|16491.1|16487.1|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|212
1627525800000|2021-07-29 02:30:00|16491.1|16487.1|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|18
1627526100000|2021-07-29 02:35:00|16491.1|16487.1|16478.6|16474.6|16491.1|16487.1|16475.4|16471.4|203
1627526400000|2021-07-29 02:40:00|16475.4|16471.4|16475.4|16471.4|16478.6|16474.6|16475.4|16471.4|486
1627526700000|2021-07-29 02:45:00|16472.3|16468.3|16472.3|16468.3|16478.6|16474.6|16472.3|16468.3|385
1627527000000|2021-07-29 02:50:00|16475.4|16471.4|16472.3|16468.3|16475.4|16471.4|16472.3|16468.3|157
1627527300000|2021-07-29 02:55:00|16475.4|16471.4|16472.3|16468.3|16475.4|16471.4|16472.3|16468.3|192
1627527600000|2021-07-29 03:00:00|16475.4|16471.4|16472.3|16468.3|16475.4|16471.4|16472.3|16468.3|126
1627527900000|2021-07-29 03:05:00|16475.4|16471.4|16475.4|16471.4|16475.4|16471.4|16472.3|16468.3|197
1627528200000|2021-07-29 03:10:00|16472.3|16468.3|16475.4|16471.4|16475.4|16471.4|16472.3|16468.3|103
1627528500000|2021-07-29 03:15:00|16472.3|16468.3|16475.4|16471.4|16475.4|16471.4|16472.3|16468.3|94
1627528800000|2021-07-29 03:20:00|16478.6|16474.6|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|115
1627529100000|2021-07-29 03:25:00|16475.4|16471.4|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|73
1627529400000|2021-07-29 03:30:00|16481.7|16477.7|16478.6|16474.6|16481.7|16477.7|16478.6|16474.6|113
1627529700000|2021-07-29 03:35:00|||||||||4
1627530000000|2021-07-29 03:40:00|16475.4|16471.4|16475.4|16471.4|16475.4|16471.4|16475.4|16471.4|20
1627530300000|2021-07-29 03:45:00|16478.6|16474.6|16475.4|16471.4|16478.6|16474.6|16475.4|16471.4|46
1627530600000|2021-07-29 03:50:00|||||||||5
1627530900000|2021-07-29 03:55:00|16478.6|16474.6|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|62
1627531200000|2021-07-29 04:00:00|||||||||48
1627531500000|2021-07-29 04:05:00|||||||||9
1627531800000|2021-07-29 04:10:00|16475.4|16471.4|16475.4|16471.4|16475.4|16471.4|16473.9|16469.9|196
1627532100000|2021-07-29 04:15:00|||||||||5
1627532400000|2021-07-29 04:20:00|16472.3|16468.3|16472.3|16468.3|16472.3|16468.3|16472.3|16468.3|394
1627532700000|2021-07-29 04:25:00|16475.4|16471.4|16472.3|16468.3|16475.4|16471.4|16472.3|16468.3|181
1627533000000|2021-07-29 04:30:00|16475.4|16471.4|16475.4|16471.4|16475.4|16471.4|16475.4|16471.4|17
1627533300000|2021-07-29 04:35:00|16472.3|16468.3|16472.3|16468.3|16472.3|16468.3|16472.3|16468.3|116
1627533600000|2021-07-29 04:40:00|16475.4|16471.4|16475.4|16471.4|16475.4|16471.4|16475.4|16471.4|168
1627533900000|2021-07-29 04:45:00|||||||||25
1627534200000|2021-07-29 04:50:00|||||||||42
1627534500000|2021-07-29 04:55:00|||||||||5
1627534800000|2021-07-29 05:00:00|16478.6|16474.6|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|187
1627535100000|2021-07-29 05:05:00|16481.7|16477.7|16481.7|16477.7|16481.7|16477.7|16478.6|16474.6|140
1627535400000|2021-07-29 05:10:00|16478.6|16474.6|16481.7|16477.7|16481.7|16477.7|16478.6|16474.6|80
1627535700000|2021-07-29 05:15:00|16478.6|16474.6|16478.6|16474.6|16481.7|16477.7|16478.6|16474.6|141
1627536000000|2021-07-29 05:20:00|16475.4|16471.4|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|164
1627536300000|2021-07-29 05:25:00|16481.7|16477.7|16481.7|16477.7|16481.7|16477.7|16481.7|16477.7|168
1627536600000|2021-07-29 05:30:00|16478.6|16474.6|16481.7|16477.7|16481.7|16477.7|16478.6|16474.6|239
1627536900000|2021-07-29 05:35:00|16484.8|16480.8|16481.7|16477.7|16484.8|16480.8|16481.7|16477.7|100
1627537200000|2021-07-29 05:40:00|||||||||15
1627537500000|2021-07-29 05:45:00|16478.6|16474.6|16478.6|16474.6|16481.7|16477.7|16478.6|16474.6|171
1627537800000|2021-07-29 05:50:00|16475.4|16471.4|16475.4|16471.4|16475.4|16471.4|16472.3|16468.3|293
1627538100000|2021-07-29 05:55:00|16472.3|16468.3|16472.3|16468.3|16472.3|16468.3|16472.3|16468.3|213
1627538400000|2021-07-29 06:00:00|16469.2|16465.2|16469.2|16465.2|16475.4|16471.4|16466.1|16462.1|776
1627538700000|2021-07-29 06:05:00|16472.3|16468.3|16466.1|16462.1|16472.3|16468.3|16466.1|16462.1|215
1627539000000|2021-07-29 06:10:00|16462.9|16458.9|16466.1|16462.1|16469.2|16465.2|16459.8|16455.8|577
1627539300000|2021-07-29 06:15:00|16462.9|16458.9|16462.9|16458.9|16462.9|16458.9|16459.8|16455.8|265
1627539600000|2021-07-29 06:20:00|16459.8|16455.8|16462.9|16458.9|16466.1|16462.1|16459.8|16455.8|251
1627539900000|2021-07-29 06:25:00|16466.1|16462.1|16462.9|16458.9|16466.1|16462.1|16462.9|16458.9|439
1627540200000|2021-07-29 06:30:00|16466.1|16462.1|16462.9|16458.9|16466.1|16462.1|16462.9|16458.9|321
1627540500000|2021-07-29 06:35:00|16466.1|16462.1|16466.1|16462.1|16469.2|16465.2|16462.9|16458.9|182
1627540800000|2021-07-29 06:40:00|16469.2|16465.2|16462.9|16458.9|16469.2|16465.2|16462.9|16458.9|249
1627541100000|2021-07-29 06:45:00|16459.8|16455.8|16472.3|16468.3|16472.3|16468.3|16459.8|16455.8|446
1627541400000|2021-07-29 06:50:00|16469.2|16465.2|16466.1|16462.1|16472.3|16468.3|16466.1|16462.1|174
1627541700000|2021-07-29 06:55:00|16462.9|16458.9|16462.9|16458.9|16466.1|16462.1|16459.8|16455.8|326
1627542000000|2021-07-29 07:00:00|16459.8|16455.8|16459.8|16455.8|16466.1|16462.1|16456.7|16452.7|406
1627542300000|2021-07-29 07:05:00|16462.9|16458.9|16462.9|16458.9|16469.2|16465.2|16459.8|16455.8|194
1627542600000|2021-07-29 07:10:00|16461.4|16457.4|16462.9|16458.9|16466.1|16462.1|16459.8|16455.8|206
1627542900000|2021-07-29 07:15:00|16466.1|16462.1|16462.9|16458.9|16466.1|16462.1|16459.8|16455.8|146
1627543200000|2021-07-29 07:20:00|16459.8|16455.8|16466.1|16462.1|16466.1|16462.1|16459.8|16455.8|219
1627543500000|2021-07-29 07:25:00|16469.2|16465.2|16472.3|16468.3|16472.3|16468.3|16469.2|16465.2|441
1627543800000|2021-07-29 07:30:00|16469.2|16465.2|16472.3|16468.3|16472.3|16468.3|16466.1|16462.1|263
1627544100000|2021-07-29 07:35:00|16470.8|16466.8|16475.4|16471.4|16475.4|16471.4|16469.2|16465.2|243
1627544400000|2021-07-29 07:40:00|16478.6|16474.6|16469.2|16465.2|16481.7|16477.7|16469.2|16465.2|532
1627544700000|2021-07-29 07:45:00|16472.3|16468.3|16462.9|16458.9|16472.3|16468.3|16459.8|16455.8|573
1627545000000|2021-07-29 07:50:00|16466.1|16462.1|16469.2|16465.2|16469.2|16465.2|16462.9|16458.9|270
1627545300000|2021-07-29 07:55:00|16467.6|16463.6|16466.1|16462.1|16469.2|16465.2|16462.9|16458.9|190
1627545600000|2021-07-29 08:00:00|16462.9|16458.9|16462.9|16458.9|16466.1|16462.1|16459.8|16455.8|344
1627545900000|2021-07-29 08:05:00|16459.8|16455.8|16475.4|16471.4|16475.4|16471.4|16459.8|16455.8|1587
1627546200000|2021-07-29 08:10:00|16472.3|16468.3|16466.1|16462.1|16472.3|16468.3|16462.9|16458.9|428
1627546500000|2021-07-29 08:15:00|16462.9|16458.9|16462.9|16458.9|16466.1|16462.1|16459.8|16455.8|574
1627546800000|2021-07-29 08:20:00|16461.4|16457.4|16466.1|16462.1|16466.1|16462.1|16459.8|16455.8|879
1627547100000|2021-07-29 08:25:00|16469.2|16465.2|16466.1|16462.1|16469.2|16465.2|16466.1|16462.1|252
1627547400000|2021-07-29 08:30:00|16469.2|16465.2|16462.9|16458.9|16469.2|16465.2|16462.9|16458.9|264
1627547700000|2021-07-29 08:35:00|16459.8|16455.8|16456.7|16452.7|16462.9|16458.9|16456.7|16452.7|209
1627548000000|2021-07-29 08:40:00|16459.8|16455.8|16456.7|16452.7|16459.8|16455.8|16453.6|16449.6|304
1627548300000|2021-07-29 08:45:00|16453.6|16449.6|16450.4|16446.4|16453.6|16449.6|16450.4|16446.4|350
1627548600000|2021-07-29 08:50:00|16447.3|16443.3|16450.4|16446.4|16450.4|16446.4|16444.2|16440.2|504
1627548900000|2021-07-29 08:55:00|16447.3|16443.3|16450.4|16446.4|16450.4|16446.4|16447.3|16443.3|181
1627549200000|2021-07-29 09:00:00|16447.3|16443.3|16444.2|16440.2|16447.3|16443.3|16444.2|16440.2|299
1627549500000|2021-07-29 09:05:00|16445.8|16441.8|16441.1|16437.1|16447.3|16443.3|16437.9|16433.9|745
1627549800000|2021-07-29 09:10:00|16437.9|16433.9|16441.1|16437.1|16444.2|16440.2|16437.9|16433.9|650
1627550100000|2021-07-29 09:15:00|16437.9|16433.9|16434.8|16430.8|16441.1|16437.1|16431.7|16427.7|836
1627550400000|2021-07-29 09:20:00|16431.7|16427.7|16434.8|16430.8|16434.8|16430.8|16431.7|16427.7|242
1627550700000|2021-07-29 09:25:00|16437.9|16433.9|16434.8|16430.8|16437.9|16433.9|16434.8|16430.8|350
1627551000000|2021-07-29 09:30:00|16437.9|16433.9|16434.8|16430.8|16437.9|16433.9|16431.7|16427.7|311
1627551300000|2021-07-29 09:35:00|16431.7|16427.7|16431.7|16427.7|16434.8|16430.8|16430.1|16426.1|332
1627551600000|2021-07-29 09:40:00|16428.6|16424.6|16422.3|16418.3|16428.6|16424.6|16422.3|16418.3|652
1627551900000|2021-07-29 09:45:00|16425.4|16421.4|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|1128
1627552200000|2021-07-29 09:50:00|16428.6|16424.6|16428.6|16424.6|16431.7|16427.7|16425.4|16421.4|326
1627552500000|2021-07-29 09:55:00|16430.1|16426.1|16425.4|16421.4|16431.7|16427.7|16425.4|16421.4|773
1627552800000|2021-07-29 10:00:00|16427|16423|16419.2|16415.2|16428.6|16424.6|16419.2|16415.2|718
1627553100000|2021-07-29 10:05:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16412.9|16408.9|468
1627553400000|2021-07-29 10:10:00|16416.1|16412.1|16422.3|16418.3|16422.3|16418.3|16416.1|16412.1|460
1627553700000|2021-07-29 10:15:00|16419.2|16415.2|16422.3|16418.3|16422.3|16418.3|16419.2|16415.2|693
1627554000000|2021-07-29 10:20:00|16419.2|16415.2|16422.3|16418.3|16422.3|16418.3|16419.2|16415.2|266
1627554300000|2021-07-29 10:25:00|16425.4|16421.4|16422.3|16418.3|16425.4|16421.4|16419.2|16415.2|446
1627554600000|2021-07-29 10:30:00|16419.2|16415.2|16416.1|16412.1|16422.3|16418.3|16416.1|16412.1|344
1627554900000|2021-07-29 10:35:00|16412.9|16408.9|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|685
1627555200000|2021-07-29 10:40:00|16414.5|16410.5|16416.1|16412.1|16419.2|16415.2|16414.5|16410.5|266
1627555500000|2021-07-29 10:45:00|16412.9|16408.9|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|179
1627555800000|2021-07-29 10:50:00|16409.8|16405.8|16419.2|16415.2|16422.3|16418.3|16409.8|16405.8|750
1627556100000|2021-07-29 10:55:00|16422.3|16418.3|16416.1|16412.1|16422.3|16418.3|16412.9|16408.9|472
1627556400000|2021-07-29 11:00:00|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|246
1627556700000|2021-07-29 11:05:00|16417.6|16413.6|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|218
1627557000000|2021-07-29 11:10:00|16416.1|16412.1|16422.3|16418.3|16422.3|16418.3|16416.1|16412.1|213
1627557300000|2021-07-29 11:15:00|16419.2|16415.2|16427|16423|16428.6|16424.6|16419.2|16415.2|408
1627557600000|2021-07-29 11:20:00|16425.4|16421.4|16437.9|16433.9|16441.1|16437.1|16425.4|16421.4|610
1627557900000|2021-07-29 11:25:00|16434.8|16430.8|16444.2|16440.2|16444.2|16440.2|16434.8|16430.8|415
1627558200000|2021-07-29 11:30:00|16441.1|16437.1|16441.1|16437.1|16444.2|16440.2|16437.9|16433.9|327
1627558500000|2021-07-29 11:35:00|16444.2|16440.2|16441.1|16437.1|16444.2|16440.2|16437.9|16433.9|313
1627558800000|2021-07-29 11:40:00|16437.9|16433.9|16431.7|16427.7|16437.9|16433.9|16431.7|16427.7|415
1627559100000|2021-07-29 11:45:00|16428.6|16424.6|16431.7|16427.7|16434.8|16430.8|16428.6|16424.6|627
1627559400000|2021-07-29 11:50:00|16428.6|16424.6|16431.7|16427.7|16431.7|16427.7|16428.6|16424.6|189
1627559700000|2021-07-29 11:55:00|16434.8|16430.8|16431.7|16427.7|16434.8|16430.8|16431.7|16427.7|521
1627560000000|2021-07-29 12:00:00|16428.6|16424.6|16434.8|16430.8|16437.9|16433.9|16428.6|16424.6|618
1627560300000|2021-07-29 12:05:00|16436.4|16432.4|16434.8|16430.8|16437.9|16433.9|16431.7|16427.7|540
1627560600000|2021-07-29 12:10:00|16431.7|16427.7|16434.8|16430.8|16437.9|16433.9|16431.7|16427.7|985
1627560900000|2021-07-29 12:15:00|16437.9|16433.9|16428.6|16424.6|16437.9|16433.9|16428.6|16424.6|640
1627561200000|2021-07-29 12:20:00|16425.4|16421.4|16431.7|16427.7|16431.7|16427.7|16425.4|16421.4|1243
1627561500000|2021-07-29 12:25:00|16434.8|16430.8|16422.3|16418.3|16434.8|16430.8|16422.3|16418.3|688
1627561800000|2021-07-29 12:30:00|16425.4|16421.4|16450.4|16446.4|16466.1|16462.1|16425.4|16421.4|3600
1627562100000|2021-07-29 12:35:00|16453.6|16449.6|16453.6|16449.6|16459.8|16455.8|16444.2|16440.2|1653
1627562400000|2021-07-29 12:40:00|16450.4|16446.4|16428.6|16424.6|16450.4|16446.4|16422.3|16418.3|2291
1627562700000|2021-07-29 12:45:00|16425.4|16421.4|16409.8|16405.8|16425.4|16421.4|16403.6|16399.6|1651
1627563000000|2021-07-29 12:50:00|16406.7|16402.7|16422.3|16418.3|16422.3|16418.3|16406.7|16402.7|2070
1627563300000|2021-07-29 12:55:00|16419.2|16415.2|16422.3|16418.3|16425.4|16421.4|16419.2|16415.2|1579
1627563600000|2021-07-29 13:00:00|16420.8|16416.8|16394.2|16390.2|16422.3|16418.3|16386.4|16382.4|3366
1627563900000|2021-07-29 13:05:00|16391.1|16387.1|16406.7|16402.7|16408.3|16404.3|16391.1|16387.1|1692
1627564200000|2021-07-29 13:10:00|16403.6|16399.6|16409.8|16405.8|16409.8|16405.8|16397.3|16393.3|1643
1627564500000|2021-07-29 13:15:00|16406.7|16402.7|16403.6|16399.6|16409.8|16405.8|16403.6|16399.6|1338
1627564800000|2021-07-29 13:20:00|16406.7|16402.7|16412.9|16408.9|16416.1|16412.1|16406.7|16402.7|1297
1627565100000|2021-07-29 13:25:00|16416.1|16412.1|16416.1|16412.1|16419.2|16415.2|16412.9|16408.9|1315
1627565400000|2021-07-29 13:30:00|16412.9|16408.9|16431.7|16427.7|16431.7|16427.7|16409.8|16405.8|1932
1627565700000|2021-07-29 13:35:00|16433.3|16429.3|16428.6|16424.6|16434.8|16430.8|16428.6|16424.6|1376
1627566000000|2021-07-29 13:40:00|16425.4|16421.4|16428.6|16424.6|16431.7|16427.7|16422.3|16418.3|1571
1627566300000|2021-07-29 13:45:00|16425.4|16421.4|16431.7|16427.7|16434.8|16430.8|16425.4|16421.4|1433
1627566600000|2021-07-29 13:50:00|16428.6|16424.6|16422.3|16418.3|16428.6|16424.6|16416.1|16412.1|2462
1627566900000|2021-07-29 13:55:00|16425.4|16421.4|16416.1|16412.1|16425.4|16421.4|16416.1|16412.1|980
1627567200000|2021-07-29 14:00:00|16412.9|16408.9|16416.1|16412.1|16419.2|16415.2|16412.9|16408.9|1301
1627567500000|2021-07-29 14:05:00|16419.2|16415.2|16416.1|16412.1|16422.3|16418.3|16416.1|16412.1|1794
1627567800000|2021-07-29 14:10:00|16419.2|16415.2|16416.1|16412.1|16419.2|16415.2|16416.1|16412.1|1086
1627568100000|2021-07-29 14:15:00|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|16409.8|16405.8|1900
1627568400000|2021-07-29 14:20:00|16416.1|16412.1|16422.3|16418.3|16422.3|16418.3|16416.1|16412.1|2084
1627568700000|2021-07-29 14:25:00|16425.4|16421.4|16425.4|16421.4|16428.6|16424.6|16419.2|16415.2|1975
1627569000000|2021-07-29 14:30:00|16427|16423|16419.2|16415.2|16428.6|16424.6|16412.9|16408.9|1536
1627569300000|2021-07-29 14:35:00|16417.6|16413.6|16416.1|16412.1|16419.2|16415.2|16416.1|16412.1|1534
1627569600000|2021-07-29 14:40:00|16419.2|16415.2|16416.1|16412.1|16422.3|16418.3|16412.9|16408.9|645
1627569900000|2021-07-29 14:45:00|16412.9|16408.9|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|575
1627570200000|2021-07-29 14:50:00|16412.9|16408.9|16409.8|16405.8|16412.9|16408.9|16403.6|16399.6|876
1627570500000|2021-07-29 14:55:00|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|16409.8|16405.8|500
1627570800000|2021-07-29 15:00:00|16409.8|16405.8|16422.3|16418.3|16425.4|16421.4|16403.6|16399.6|1441
1627571100000|2021-07-29 15:05:00|16425.4|16421.4|16434.8|16430.8|16434.8|16430.8|16422.3|16418.3|1035
1627571400000|2021-07-29 15:10:00|16437.9|16433.9|16437.9|16433.9|16437.9|16433.9|16431.7|16427.7|1781
1627571700000|2021-07-29 15:15:00|16434.8|16430.8|16453.6|16449.6|16453.6|16449.6|16434.8|16430.8|1643
1627572000000|2021-07-29 15:20:00|16456.7|16452.7|16444.2|16440.2|16456.7|16452.7|16437.9|16433.9|2305
1627572300000|2021-07-29 15:25:00|16441.1|16437.1|16447.3|16443.3|16450.4|16446.4|16441.1|16437.1|1201
1627572600000|2021-07-29 15:30:00|16444.2|16440.2|16447.3|16443.3|16450.4|16446.4|16444.2|16440.2|535
1627572900000|2021-07-29 15:35:00|16444.2|16440.2|16441.1|16437.1|16444.2|16440.2|16441.1|16437.1|409
1627573200000|2021-07-29 15:40:00|16444.2|16440.2|16444.2|16440.2|16444.2|16440.2|16437.9|16433.9|1537
1627573500000|2021-07-29 15:45:00|16447.3|16443.3|16441.1|16437.1|16447.3|16443.3|16441.1|16437.1|525
1627573800000|2021-07-29 15:50:00|16437.9|16433.9|16441.1|16437.1|16441.1|16437.1|16437.9|16433.9|838
1627574100000|2021-07-29 15:55:00|16437.9|16433.9|16428.6|16424.6|16441.1|16437.1|16425.4|16421.4|1345
1627574400000|2021-07-29 16:00:00|16425.4|16421.4|16431.7|16427.7|16434.8|16430.8|16425.4|16421.4|1173
1627574700000|2021-07-29 16:05:00|16434.8|16430.8|16431.7|16427.7|16434.8|16430.8|16431.7|16427.7|311
1627575000000|2021-07-29 16:10:00|16428.6|16424.6|16431.7|16427.7|16431.7|16427.7|16428.6|16424.6|605
1627575300000|2021-07-29 16:15:00|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|16431.7|16427.7|551
1627575600000|2021-07-29 16:20:00|16437.9|16433.9|16434.8|16430.8|16437.9|16433.9|16431.7|16427.7|448
1627575900000|2021-07-29 16:25:00|16431.7|16427.7|16437.9|16433.9|16437.9|16433.9|16431.7|16427.7|577
1627576200000|2021-07-29 16:30:00|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|16431.7|16427.7|427
1627576500000|2021-07-29 16:35:00|16437.9|16433.9|16437.9|16433.9|16437.9|16433.9|16434.8|16430.8|394
1627576800000|2021-07-29 16:40:00|16434.8|16430.8|16434.8|16430.8|16437.9|16433.9|16431.7|16427.7|269
1627577100000|2021-07-29 16:45:00|16437.9|16433.9|16428.6|16424.6|16437.9|16433.9|16428.6|16424.6|406
1627577400000|2021-07-29 16:50:00|16425.4|16421.4|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|1103
1627577700000|2021-07-29 16:55:00|16422.3|16418.3|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|540
1627578000000|2021-07-29 17:00:00|16428.6|16424.6|16416.1|16412.1|16434.8|16430.8|16412.9|16408.9|1976
1627578300000|2021-07-29 17:05:00|16419.2|16415.2|16416.1|16412.1|16419.2|16415.2|16409.8|16405.8|1553
1627578600000|2021-07-29 17:10:00|16412.9|16408.9|16416.1|16412.1|16416.1|16412.1|16409.8|16405.8|710
1627578900000|2021-07-29 17:15:00|16412.9|16408.9|16412.9|16408.9|16416.1|16412.1|16409.8|16405.8|648
1627579200000|2021-07-29 17:20:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16412.9|16408.9|702
1627579500000|2021-07-29 17:25:00|16422.3|16418.3|16416.1|16412.1|16422.3|16418.3|16412.9|16408.9|1016
1627579800000|2021-07-29 17:30:00|16412.9|16408.9|16422.3|16418.3|16422.3|16418.3|16409.8|16405.8|938
1627580100000|2021-07-29 17:35:00|16419.2|16415.2|16425.4|16421.4|16425.4|16421.4|16419.2|16415.2|404
1627580400000|2021-07-29 17:40:00|16428.6|16424.6|16422.3|16418.3|16428.6|16424.6|16422.3|16418.3|666
1627580700000|2021-07-29 17:45:00|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|656
1627581000000|2021-07-29 17:50:00|16422.3|16418.3|16419.2|16415.2|16422.3|16418.3|16416.1|16412.1|243
1627581300000|2021-07-29 17:55:00|16422.3|16418.3|16428.6|16424.6|16428.6|16424.6|16422.3|16418.3|758
1627581600000|2021-07-29 18:00:00|16425.4|16421.4|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|363
1627581900000|2021-07-29 18:05:00|16422.3|16418.3|16422.3|16418.3|16425.4|16421.4|16419.2|16415.2|731
1627582200000|2021-07-29 18:10:00|16419.2|16415.2|16416.1|16412.1|16419.2|16415.2|16416.1|16412.1|112
1627582500000|2021-07-29 18:15:00|16412.9|16408.9|16419.2|16415.2|16422.3|16418.3|16412.9|16408.9|840
1627582800000|2021-07-29 18:20:00|16416.1|16412.1|16422.3|16418.3|16422.3|16418.3|16416.1|16412.1|178
1627583100000|2021-07-29 18:25:00|16420.8|16416.8|16419.2|16415.2|16422.3|16418.3|16419.2|16415.2|134
1627583400000|2021-07-29 18:30:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|288
1627583700000|2021-07-29 18:35:00|16417.6|16413.6|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|328
1627584000000|2021-07-29 18:40:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|553
1627584300000|2021-07-29 18:45:00|16416.1|16412.1|16419.2|16415.2|16422.3|16418.3|16412.9|16408.9|221
1627584600000|2021-07-29 18:50:00|16422.3|16418.3|16416.1|16412.1|16422.3|16418.3|16416.1|16412.1|237
1627584900000|2021-07-29 18:55:00|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|756
1627585200000|2021-07-29 19:00:00|16416.1|16412.1|16416.1|16412.1|16419.2|16415.2|16416.1|16412.1|880
1627585500000|2021-07-29 19:05:00|16419.2|16415.2|16416.1|16412.1|16419.2|16415.2|16416.1|16412.1|466
1627585800000|2021-07-29 19:10:00|16419.2|16415.2|16425.4|16421.4|16425.4|16421.4|16419.2|16415.2|420
1627586100000|2021-07-29 19:15:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|414
1627586400000|2021-07-29 19:20:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|193
1627586700000|2021-07-29 19:25:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|210
1627587000000|2021-07-29 19:30:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|342
1627587300000|2021-07-29 19:35:00|16422.3|16418.3|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|237
1627587600000|2021-07-29 19:40:00|16423.9|16419.9|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|887
1627587900000|2021-07-29 19:45:00|16428.6|16424.6|16431.7|16427.7|16431.7|16427.7|16425.4|16421.4|540
1627588200000|2021-07-29 19:50:00|16434.8|16430.8|16437.9|16433.9|16437.9|16433.9|16431.7|16427.7|817
1627588500000|2021-07-29 19:55:00|16434.8|16430.8|16419.2|16415.2|16437.9|16433.9|16419.2|16415.2|1638
1627588800000|2021-07-29 20:00:00|16417.6|16413.6|16409.8|16405.8|16422.3|16418.3|16406.7|16402.7|2480
1627589100000|2021-07-29 20:05:00|16412.9|16408.9|16416.1|16412.1|16419.2|16415.2|16409.8|16405.8|688
1627589400000|2021-07-29 20:10:00|16419.2|16415.2|16425.4|16421.4|16425.4|16421.4|16419.2|16415.2|323
1627589700000|2021-07-29 20:15:00|16428.6|16424.6|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|333
1627590000000|2021-07-29 20:20:00|16422.3|16418.3|16419.2|16415.2|16422.3|16418.3|16416.1|16412.1|880
1627590300000|2021-07-29 20:25:00|16422.3|16418.3|16428.6|16424.6|16428.6|16424.6|16419.2|16415.2|976
1627590600000|2021-07-29 20:30:00|16425.4|16421.4|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|525
1627590900000|2021-07-29 20:35:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16425.4|16421.4|179
1627591200000|2021-07-29 20:40:00|16425.4|16421.4|16419.2|16415.2|16428.6|16424.6|16419.2|16415.2|324
1627591500000|2021-07-29 20:45:00|16417.6|16413.6|16419.2|16415.2|16422.3|16418.3|16416.1|16412.1|466
1627591800000|2021-07-29 20:50:00|16416.1|16412.1|16409.8|16405.8|16416.1|16412.1|16409.8|16405.8|917
1627592100000|2021-07-29 20:55:00|16406.7|16402.7|16412.9|16408.9|16412.9|16408.9|16406.7|16402.7|850
1627596000000|2021-07-29 22:00:00|16416.1|16412.1|16412.9|16408.9|16419.2|16415.2|16412.9|16408.9|321
1627596300000|2021-07-29 22:05:00|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|16412.9|16408.9|45
1627596600000|2021-07-29 22:10:00|16412.9|16408.9|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|83
1627596900000|2021-07-29 22:15:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|37
1627597200000|2021-07-29 22:20:00|16409.8|16405.8|16416.1|16412.1|16416.1|16412.1|16409.8|16405.8|113
1627597500000|2021-07-29 22:25:00|16412.9|16408.9|16414.5|16410.5|16416.1|16412.1|16412.9|16408.9|61
1627597800000|2021-07-29 22:30:00|16412.9|16408.9|16416.1|16412.1|16416.1|16412.1|16412.9|16408.9|330
1627598100000|2021-07-29 22:35:00|||||||||67
1627598400000|2021-07-29 22:40:00|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|32
1627598700000|2021-07-29 22:45:00|||||||||109
1627599000000|2021-07-29 22:50:00|||||||||51
1627599300000|2021-07-29 22:55:00|16422.3|16418.3|16419.2|16415.2|16422.3|16418.3|16419.2|16415.2|36
1627599600000|2021-07-29 23:00:00|16416.1|16412.1|16416.1|16412.1|16419.2|16415.2|16416.1|16412.1|126
1627599900000|2021-07-29 23:05:00|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|188
1627600200000|2021-07-29 23:10:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16419.2|16415.2|111
1627600500000|2021-07-29 23:15:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|122
1627600800000|2021-07-29 23:20:00|16422.3|16418.3|16428.6|16424.6|16428.6|16424.6|16422.3|16418.3|80
1627601100000|2021-07-29 23:25:00|||||||||45
1627601400000|2021-07-29 23:30:00|16425.4|16421.4|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|188
1627601700000|2021-07-29 23:35:00|||||||||1
1627602000000|2021-07-29 23:40:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16425.4|16421.4|88
1627602300000|2021-07-29 23:45:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|110
1627602600000|2021-07-29 23:50:00|||||||||1
1627602900000|2021-07-29 23:55:00|16428.6|16424.6|16428.6|16424.6|16431.7|16427.7|16428.6|16424.6|203
1627603200000|2021-07-30 00:00:00|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|16428.6|16424.6|357
1627603500000|2021-07-30 00:05:00|16434.8|16430.8|16434.8|16430.8|16441.1|16437.1|16431.7|16427.7|1025
1627603800000|2021-07-30 00:10:00|16431.7|16427.7|16431.7|16427.7|16434.8|16430.8|16431.7|16427.7|97
1627604100000|2021-07-30 00:15:00|16428.6|16424.6|16437.9|16433.9|16444.2|16440.2|16428.6|16424.6|657
1627604400000|2021-07-30 00:20:00|16441.1|16437.1|16441.1|16437.1|16441.1|16437.1|16441.1|16437.1|50
1627604700000|2021-07-30 00:25:00|16444.2|16440.2|16441.1|16437.1|16447.3|16443.3|16441.1|16437.1|216
1627605000000|2021-07-30 00:30:00|16444.2|16440.2|16450.4|16446.4|16450.4|16446.4|16441.1|16437.1|1135
1627605300000|2021-07-30 00:35:00|16453.6|16449.6|16453.6|16449.6|16453.6|16449.6|16453.6|16449.6|469
1627605600000|2021-07-30 00:40:00|16450.4|16446.4|16450.4|16446.4|16453.6|16449.6|16450.4|16446.4|263
1627605900000|2021-07-30 00:45:00|16453.6|16449.6|16456.7|16452.7|16456.7|16452.7|16453.6|16449.6|524
1627606200000|2021-07-30 00:50:00|16455.1|16451.1|16459.8|16455.8|16459.8|16455.8|16453.6|16449.6|1238
1627606500000|2021-07-30 00:55:00|16456.7|16452.7|16453.6|16449.6|16456.7|16452.7|16453.6|16449.6|318
1627606800000|2021-07-30 01:00:00|16455.1|16451.1|16459.8|16455.8|16459.8|16455.8|16453.6|16449.6|105
1627607100000|2021-07-30 01:05:00|16456.7|16452.7|16453.6|16449.6|16456.7|16452.7|16453.6|16449.6|145
1627607400000|2021-07-30 01:10:00|16450.4|16446.4|16453.6|16449.6|16453.6|16449.6|16450.4|16446.4|154
1627607700000|2021-07-30 01:15:00|16456.7|16452.7|16456.7|16452.7|16456.7|16452.7|16453.6|16449.6|278
1627608000000|2021-07-30 01:20:00|16459.8|16455.8|16459.8|16455.8|16459.8|16455.8|16459.8|16455.8|69
1627608300000|2021-07-30 01:25:00|16456.7|16452.7|16456.7|16452.7|16459.8|16455.8|16456.7|16452.7|119
1627608600000|2021-07-30 01:30:00|||||||||5
1627608900000|2021-07-30 01:35:00|16459.8|16455.8|16459.8|16455.8|16459.8|16455.8|16459.8|16455.8|46
1627609200000|2021-07-30 01:40:00|16456.7|16452.7|16456.7|16452.7|16459.8|16455.8|16456.7|16452.7|94
1627609500000|2021-07-30 01:45:00|16459.8|16455.8|16459.8|16455.8|16459.8|16455.8|16456.7|16452.7|134
1627609800000|2021-07-30 01:50:00|16456.7|16452.7|16456.7|16452.7|16456.7|16452.7|16456.7|16452.7|176
1627610100000|2021-07-30 01:55:00|16459.8|16455.8|16456.7|16452.7|16459.8|16455.8|16456.7|16452.7|106
1627610400000|2021-07-30 02:00:00|16459.8|16455.8|16459.8|16455.8|16459.8|16455.8|16456.7|16452.7|98
1627610700000|2021-07-30 02:05:00|16458.3|16454.3|16456.7|16452.7|16459.8|16455.8|16456.7|16452.7|90
1627611000000|2021-07-30 02:10:00|16459.8|16455.8|16456.7|16452.7|16459.8|16455.8|16456.7|16452.7|191
1627611300000|2021-07-30 02:15:00|16453.6|16449.6|16450.4|16446.4|16453.6|16449.6|16450.4|16446.4|134
1627611600000|2021-07-30 02:20:00|16453.6|16449.6|16450.4|16446.4|16453.6|16449.6|16450.4|16446.4|161
1627611900000|2021-07-30 02:25:00|16447.3|16443.3|16447.3|16443.3|16447.3|16443.3|16444.2|16440.2|211
1627612200000|2021-07-30 02:30:00|16444.2|16440.2|16447.3|16443.3|16447.3|16443.3|16444.2|16440.2|156
1627612500000|2021-07-30 02:35:00|||||||||37
1627612800000|2021-07-30 02:40:00|16445.8|16441.8|16450.4|16446.4|16450.4|16446.4|16444.2|16440.2|84
1627613100000|2021-07-30 02:45:00|||||||||52
1627613400000|2021-07-30 02:50:00|||||||||6
1627613700000|2021-07-30 02:55:00|||||||||5
1627614000000|2021-07-30 03:00:00|16447.3|16443.3|16447.3|16443.3|16447.3|16443.3|16447.3|16443.3|27
1627614300000|2021-07-30 03:05:00|16450.4|16446.4|16447.3|16443.3|16450.4|16446.4|16447.3|16443.3|81
1627614600000|2021-07-30 03:10:00|||||||||2
1627614900000|2021-07-30 03:15:00|16444.2|16440.2|16447.3|16443.3|16447.3|16443.3|16444.2|16440.2|13
1627615200000|2021-07-30 03:20:00|16450.4|16446.4|16450.4|16446.4|16450.4|16446.4|16450.4|16446.4|15
1627615500000|2021-07-30 03:25:00|16453.6|16449.6|16450.4|16446.4|16453.6|16449.6|16450.4|16446.4|80
1627615800000|2021-07-30 03:30:00|||||||||65
1627616100000|2021-07-30 03:35:00|16453.6|16449.6|16450.4|16446.4|16453.6|16449.6|16450.4|16446.4|156
1627616400000|2021-07-30 03:40:00|16453.6|16449.6|16453.6|16449.6|16456.7|16452.7|16450.4|16446.4|101
1627616700000|2021-07-30 03:45:00|||||||||4
1627617000000|2021-07-30 03:50:00|||||||||2
1627617300000|2021-07-30 03:55:00|||||||||2
1627617600000|2021-07-30 04:00:00|||||||||32
1627617900000|2021-07-30 04:05:00|||||||||11
1627618200000|2021-07-30 04:10:00|||||||||22
1627618500000|2021-07-30 04:15:00|||||||||10
1627618800000|2021-07-30 04:20:00|16450.4|16446.4|16453.6|16449.6|16453.6|16449.6|16450.4|16446.4|202
1627619100000|2021-07-30 04:25:00|16450.4|16446.4|16450.4|16446.4|16453.6|16449.6|16450.4|16446.4|188
1627619400000|2021-07-30 04:30:00|16453.6|16449.6|16453.6|16449.6|16453.6|16449.6|16453.6|16449.6|54
1627619700000|2021-07-30 04:35:00|16456.7|16452.7|16453.6|16449.6|16456.7|16452.7|16453.6|16449.6|58
1627620000000|2021-07-30 04:40:00|16450.4|16446.4|16453.6|16449.6|16453.6|16449.6|16450.4|16446.4|53
1627620300000|2021-07-30 04:45:00|||||||||17
1627620600000|2021-07-30 04:50:00|16450.4|16446.4|16450.4|16446.4|16453.6|16449.6|16450.4|16446.4|58
1627620900000|2021-07-30 04:55:00|16453.6|16449.6|16450.4|16446.4|16453.6|16449.6|16450.4|16446.4|44
1627621200000|2021-07-30 05:00:00|16453.6|16449.6|16450.4|16446.4|16453.6|16449.6|16450.4|16446.4|80
1627621500000|2021-07-30 05:05:00|16447.3|16443.3|16447.3|16443.3|16447.3|16443.3|16447.3|16443.3|154
1627621800000|2021-07-30 05:10:00|16450.4|16446.4|16450.4|16446.4|16453.6|16449.6|16450.4|16446.4|174
1627622100000|2021-07-30 05:15:00|16453.6|16449.6|16459.8|16455.8|16459.8|16455.8|16450.4|16446.4|415
1627622400000|2021-07-30 05:20:00|16462.9|16458.9|16459.8|16455.8|16462.9|16458.9|16459.8|16455.8|545
1627622700000|2021-07-30 05:25:00|16462.9|16458.9|16459.8|16455.8|16462.9|16458.9|16459.8|16455.8|89
1627623000000|2021-07-30 05:30:00|16462.9|16458.9|16459.8|16455.8|16462.9|16458.9|16459.8|16455.8|111
1627623300000|2021-07-30 05:35:00|16462.9|16458.9|16462.9|16458.9|16466.1|16462.1|16462.9|16458.9|257
1627623600000|2021-07-30 05:40:00|16466.1|16462.1|16462.9|16458.9|16466.1|16462.1|16462.9|16458.9|170
1627623900000|2021-07-30 05:45:00|16459.8|16455.8|16462.9|16458.9|16462.9|16458.9|16459.8|16455.8|91
1627624200000|2021-07-30 05:50:00|16466.1|16462.1|16466.1|16462.1|16466.1|16462.1|16462.9|16458.9|140
1627624500000|2021-07-30 05:55:00|||||||||47
1627624800000|2021-07-30 06:00:00|16469.2|16465.2|16462.9|16458.9|16469.2|16465.2|16459.8|16455.8|599
1627625100000|2021-07-30 06:05:00|16459.8|16455.8|16462.9|16458.9|16462.9|16458.9|16459.8|16455.8|243
1627625400000|2021-07-30 06:10:00|16459.8|16455.8|16466.1|16462.1|16466.1|16462.1|16459.8|16455.8|490
1627625700000|2021-07-30 06:15:00|16469.2|16465.2|16472.3|16468.3|16472.3|16468.3|16466.1|16462.1|670
1627626000000|2021-07-30 06:20:00|16469.2|16465.2|16469.2|16465.2|16472.3|16468.3|16466.1|16462.1|154
1627626300000|2021-07-30 06:25:00|16472.3|16468.3|16472.3|16468.3|16475.4|16471.4|16469.2|16465.2|449
1627626600000|2021-07-30 06:30:00|16469.2|16465.2|16478.6|16474.6|16478.6|16474.6|16469.2|16465.2|516
1627626900000|2021-07-30 06:35:00|16475.4|16471.4|16469.2|16465.2|16478.6|16474.6|16469.2|16465.2|274
1627627200000|2021-07-30 06:40:00|16472.3|16468.3|16469.2|16465.2|16472.3|16468.3|16469.2|16465.2|356
1627627500000|2021-07-30 06:45:00|16472.3|16468.3|16472.3|16468.3|16475.4|16471.4|16469.2|16465.2|176
1627627800000|2021-07-30 06:50:00|16469.2|16465.2|16469.2|16465.2|16472.3|16468.3|16469.2|16465.2|285
1627628100000|2021-07-30 06:55:00|16466.1|16462.1|16469.2|16465.2|16469.2|16465.2|16466.1|16462.1|178
1627628400000|2021-07-30 07:00:00|16466.1|16462.1|16475.4|16471.4|16478.6|16474.6|16462.9|16458.9|1385
1627628700000|2021-07-30 07:05:00|16472.3|16468.3|16462.9|16458.9|16475.4|16471.4|16462.9|16458.9|214
1627629000000|2021-07-30 07:10:00|16466.1|16462.1|16462.9|16458.9|16469.2|16465.2|16462.9|16458.9|409
1627629300000|2021-07-30 07:15:00|16466.1|16462.1|16462.9|16458.9|16466.1|16462.1|16459.8|16455.8|283
1627629600000|2021-07-30 07:20:00|16459.8|16455.8|16466.1|16462.1|16466.1|16462.1|16459.8|16455.8|422
1627629900000|2021-07-30 07:25:00|16462.9|16458.9|16459.8|16455.8|16466.1|16462.1|16459.8|16455.8|340
1627630200000|2021-07-30 07:30:00|16456.7|16452.7|16459.8|16455.8|16459.8|16455.8|16456.7|16452.7|248
1627630500000|2021-07-30 07:35:00|16462.9|16458.9|16466.1|16462.1|16469.2|16465.2|16462.9|16458.9|261
1627630800000|2021-07-30 07:40:00|16464.5|16460.5|16469.2|16465.2|16469.2|16465.2|16461.4|16457.4|131
1627631100000|2021-07-30 07:45:00|16467.6|16463.6|16466.1|16462.1|16469.2|16465.2|16466.1|16462.1|230
1627631400000|2021-07-30 07:50:00|16462.9|16458.9|16466.1|16462.1|16469.2|16465.2|16462.9|16458.9|145
1627631700000|2021-07-30 07:55:00|16464.5|16460.5|16456.7|16452.7|16466.1|16462.1|16456.7|16452.7|129
1627632000000|2021-07-30 08:00:00|16459.8|16455.8|16459.8|16455.8|16462.9|16458.9|16459.8|16455.8|185
1627632300000|2021-07-30 08:05:00|16461.4|16457.4|16459.8|16455.8|16462.9|16458.9|16456.7|16452.7|96
1627632600000|2021-07-30 08:10:00|16456.7|16452.7|16459.8|16455.8|16462.9|16458.9|16456.7|16452.7|290
1627632900000|2021-07-30 08:15:00|16456.7|16452.7|16456.7|16452.7|16459.8|16455.8|16456.7|16452.7|76
1627633200000|2021-07-30 08:20:00|16453.6|16449.6|16456.7|16452.7|16456.7|16452.7|16450.4|16446.4|851
1627633500000|2021-07-30 08:25:00|16459.8|16455.8|16456.7|16452.7|16459.8|16455.8|16456.7|16452.7|196
1627633800000|2021-07-30 08:30:00|16459.8|16455.8|16459.8|16455.8|16462.9|16458.9|16456.7|16452.7|238
1627634100000|2021-07-30 08:35:00|16456.7|16452.7|16456.7|16452.7|16459.8|16455.8|16456.7|16452.7|219
1627634400000|2021-07-30 08:40:00|16459.8|16455.8|16459.8|16455.8|16459.8|16455.8|16456.7|16452.7|128
1627634700000|2021-07-30 08:45:00|16456.7|16452.7|16456.7|16452.7|16456.7|16452.7|16456.7|16452.7|37
1627635000000|2021-07-30 08:50:00|16458.3|16454.3|16459.8|16455.8|16459.8|16455.8|16456.7|16452.7|72
1627635300000|2021-07-30 08:55:00|16456.7|16452.7|16456.7|16452.7|16459.8|16455.8|16456.7|16452.7|325
1627635600000|2021-07-30 09:00:00|16453.6|16449.6|16453.6|16449.6|16456.7|16452.7|16453.6|16449.6|574
1627635900000|2021-07-30 09:05:00|||||||||87
1627636200000|2021-07-30 09:10:00|16450.4|16446.4|16450.4|16446.4|16453.6|16449.6|16447.3|16443.3|916
1627636500000|2021-07-30 09:15:00|||||||||59
1627636800000|2021-07-30 09:20:00|16453.6|16449.6|16453.6|16449.6|16453.6|16449.6|16450.4|16446.4|353
1627637100000|2021-07-30 09:25:00|16450.4|16446.4|16450.4|16446.4|16453.6|16449.6|16450.4|16446.4|188
1627637400000|2021-07-30 09:30:00|||||||||83
1627637700000|2021-07-30 09:35:00|16447.3|16443.3|16450.4|16446.4|16450.4|16446.4|16447.3|16443.3|443
1627638000000|2021-07-30 09:40:00|16453.6|16449.6|16453.6|16449.6|16453.6|16449.6|16453.6|16449.6|115
1627638300000|2021-07-30 09:45:00|16456.7|16452.7|16456.7|16452.7|16456.7|16452.7|16453.6|16449.6|139
1627638600000|2021-07-30 09:50:00|16459.8|16455.8|16459.8|16455.8|16459.8|16455.8|16456.7|16452.7|192
1627638900000|2021-07-30 09:55:00|16462.9|16458.9|16456.7|16452.7|16462.9|16458.9|16456.7|16452.7|186
1627639200000|2021-07-30 10:00:00|16453.6|16449.6|16456.7|16452.7|16456.7|16452.7|16453.6|16449.6|97
1627639500000|2021-07-30 10:05:00|16459.8|16455.8|16462.9|16458.9|16462.9|16458.9|16456.7|16452.7|396
1627639800000|2021-07-30 10:10:00|16466.1|16462.1|16472.3|16468.3|16475.4|16471.4|16462.9|16458.9|638
1627640100000|2021-07-30 10:15:00|16469.2|16465.2|16466.1|16462.1|16472.3|16468.3|16466.1|16462.1|598
1627640400000|2021-07-30 10:20:00|16462.9|16458.9|16462.9|16458.9|16466.1|16462.1|16462.9|16458.9|285
1627640700000|2021-07-30 10:25:00|16459.8|16455.8|16459.8|16455.8|16462.9|16458.9|16459.8|16455.8|505
1627641000000|2021-07-30 10:30:00|16462.9|16458.9|16459.8|16455.8|16462.9|16458.9|16459.8|16455.8|169
1627641300000|2021-07-30 10:35:00|16456.7|16452.7|16453.6|16449.6|16459.8|16455.8|16453.6|16449.6|194
1627641600000|2021-07-30 10:40:00|16450.4|16446.4|16456.7|16452.7|16456.7|16452.7|16450.4|16446.4|132
1627641900000|2021-07-30 10:45:00|16453.6|16449.6|16459.8|16455.8|16461.4|16457.4|16453.6|16449.6|399
1627642200000|2021-07-30 10:50:00|16456.7|16452.7|16459.8|16455.8|16459.8|16455.8|16456.7|16452.7|195
1627642500000|2021-07-30 10:55:00|16456.7|16452.7|16462.9|16458.9|16466.1|16462.1|16456.7|16452.7|318
1627642800000|2021-07-30 11:00:00|16459.8|16455.8|16462.9|16458.9|16462.9|16458.9|16459.8|16455.8|325
1627643100000|2021-07-30 11:05:00|16459.8|16455.8|16459.8|16455.8|16462.9|16458.9|16456.7|16452.7|314
1627643400000|2021-07-30 11:10:00|16456.7|16452.7|16456.7|16452.7|16459.8|16455.8|16453.6|16449.6|254
1627643700000|2021-07-30 11:15:00|16455.1|16451.1|16456.7|16452.7|16456.7|16452.7|16453.6|16449.6|72
1627644000000|2021-07-30 11:20:00|16453.6|16449.6|16456.7|16452.7|16456.7|16452.7|16453.6|16449.6|83
1627644300000|2021-07-30 11:25:00|16458.3|16454.3|16462.9|16458.9|16466.1|16462.1|16458.3|16454.3|466
1627644600000|2021-07-30 11:30:00|16466.1|16462.1|16466.1|16462.1|16466.1|16462.1|16462.9|16458.9|332
1627644900000|2021-07-30 11:35:00|16462.9|16458.9|16475.4|16471.4|16478.6|16474.6|16462.9|16458.9|894
1627645200000|2021-07-30 11:40:00|16478.6|16474.6|16478.6|16474.6|16481.7|16477.7|16472.3|16468.3|984
1627645500000|2021-07-30 11:45:00|16475.4|16471.4|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|156
1627645800000|2021-07-30 11:50:00|16475.4|16471.4|16469.2|16465.2|16475.4|16471.4|16466.1|16462.1|905
1627646100000|2021-07-30 11:55:00|16472.3|16468.3|16472.3|16468.3|16472.3|16468.3|16469.2|16465.2|1429
1627646400000|2021-07-30 12:00:00|16469.2|16465.2|16469.2|16465.2|16472.3|16468.3|16469.2|16465.2|351
1627646700000|2021-07-30 12:05:00|16472.3|16468.3|16469.2|16465.2|16472.3|16468.3|16466.1|16462.1|641
1627647000000|2021-07-30 12:10:00|16472.3|16468.3|16469.2|16465.2|16472.3|16468.3|16466.1|16462.1|469
1627647300000|2021-07-30 12:15:00|16472.3|16468.3|16481.7|16477.7|16481.7|16477.7|16469.2|16465.2|978
1627647600000|2021-07-30 12:20:00|16480.1|16476.1|16478.6|16474.6|16484.8|16480.8|16475.4|16471.4|619
1627647900000|2021-07-30 12:25:00|16481.7|16477.7|16470.8|16466.8|16481.7|16477.7|16469.2|16465.2|527
1627648200000|2021-07-30 12:30:00|16472.3|16468.3|16472.3|16468.3|16487.9|16483.9|16466.1|16462.1|1567
1627648500000|2021-07-30 12:35:00|16469.2|16465.2|16469.2|16465.2|16475.4|16471.4|16466.1|16462.1|1122
1627648800000|2021-07-30 12:40:00|16472.3|16468.3|16462.9|16458.9|16472.3|16468.3|16462.9|16458.9|722
1627649100000|2021-07-30 12:45:00|16466.1|16462.1|16462.9|16458.9|16466.1|16462.1|16459.8|16455.8|801
1627649400000|2021-07-30 12:50:00|16459.8|16455.8|16450.4|16446.4|16459.8|16455.8|16450.4|16446.4|849
1627649700000|2021-07-30 12:55:00|16447.3|16443.3|16450.4|16446.4|16459.8|16455.8|16447.3|16443.3|1013
1627650000000|2021-07-30 13:00:00|16453.6|16449.6|16459.8|16455.8|16459.8|16455.8|16447.3|16443.3|574
1627650300000|2021-07-30 13:05:00|16462.9|16458.9|16456.7|16452.7|16462.9|16458.9|16453.6|16449.6|894
1627650600000|2021-07-30 13:10:00|16453.6|16449.6|16453.6|16449.6|16456.7|16452.7|16450.4|16446.4|463
1627650900000|2021-07-30 13:15:00|16450.4|16446.4|16456.7|16452.7|16456.7|16452.7|16450.4|16446.4|693
1627651200000|2021-07-30 13:20:00|16453.6|16449.6|16459.8|16455.8|16462.9|16458.9|16453.6|16449.6|672
1627651500000|2021-07-30 13:25:00|16456.7|16452.7|16456.7|16452.7|16459.8|16455.8|16453.6|16449.6|994
1627651800000|2021-07-30 13:30:00|16455.1|16451.1|16462.9|16458.9|16466.1|16462.1|16453.6|16449.6|1553
1627652100000|2021-07-30 13:35:00|16459.8|16455.8|16462.9|16458.9|16466.1|16462.1|16453.6|16449.6|1465
1627652400000|2021-07-30 13:40:00|16461.4|16457.4|16456.7|16452.7|16461.4|16457.4|16453.6|16449.6|1035
1627652700000|2021-07-30 13:45:00|16453.6|16449.6|16459.8|16455.8|16459.8|16455.8|16453.6|16449.6|703
1627653000000|2021-07-30 13:50:00|16456.7|16452.7|16462.9|16458.9|16469.2|16465.2|16456.7|16452.7|953
1627653300000|2021-07-30 13:55:00|16459.8|16455.8|16467.6|16463.6|16469.2|16465.2|16459.8|16455.8|1070
1627653600000|2021-07-30 14:00:00|16469.2|16465.2|16469.2|16465.2|16472.3|16468.3|16466.1|16462.1|1253
1627653900000|2021-07-30 14:05:00|16472.3|16468.3|16472.3|16468.3|16475.4|16471.4|16469.2|16465.2|1254
1627654200000|2021-07-30 14:10:00|16469.2|16465.2|16475.4|16471.4|16475.4|16471.4|16466.1|16462.1|1311
1627654500000|2021-07-30 14:15:00|16478.6|16474.6|16491.1|16487.1|16494.2|16490.2|16475.4|16471.4|1531
1627654800000|2021-07-30 14:20:00|16494.2|16490.2|16487.9|16483.9|16494.2|16490.2|16487.9|16483.9|1834
1627655100000|2021-07-30 14:25:00|16491.1|16487.1|16484.8|16480.8|16491.1|16487.1|16484.8|16480.8|1848
1627655400000|2021-07-30 14:30:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16478.6|16474.6|2117
1627655700000|2021-07-30 14:35:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16481.7|16477.7|703
1627656000000|2021-07-30 14:40:00|16487.9|16483.9|16484.8|16480.8|16491.1|16487.1|16481.7|16477.7|827
1627656300000|2021-07-30 14:45:00|16487.9|16483.9|16491.1|16487.1|16491.1|16487.1|16484.8|16480.8|606
1627656600000|2021-07-30 14:50:00|16492.6|16488.6|16484.8|16480.8|16494.2|16490.2|16484.8|16480.8|1079
1627656900000|2021-07-30 14:55:00|16487.9|16483.9|16494.2|16490.2|16494.2|16490.2|16484.8|16480.8|1116
1627657200000|2021-07-30 15:00:00|16491.1|16487.1|16487.9|16483.9|16494.2|16490.2|16487.9|16483.9|1152
1627657500000|2021-07-30 15:05:00|16484.8|16480.8|16491.1|16487.1|16491.1|16487.1|16484.8|16480.8|874
1627657800000|2021-07-30 15:10:00|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|16487.9|16483.9|1870
1627658100000|2021-07-30 15:15:00|16491.1|16487.1|16491.1|16487.1|16494.2|16490.2|16487.9|16483.9|872
1627658400000|2021-07-30 15:20:00|16494.2|16490.2|16491.1|16487.1|16494.2|16490.2|16491.1|16487.1|763
1627658700000|2021-07-30 15:25:00|16487.9|16483.9|16494.2|16490.2|16494.2|16490.2|16487.9|16483.9|863
1627659000000|2021-07-30 15:30:00|16491.1|16487.1|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|608
1627659300000|2021-07-30 15:35:00|16497.3|16493.3|16494.2|16490.2|16497.3|16493.3|16491.1|16487.1|247
1627659600000|2021-07-30 15:40:00|16491.1|16487.1|16484.8|16480.8|16491.1|16487.1|16484.8|16480.8|1105
1627659900000|2021-07-30 15:45:00|16481.7|16477.7|16487.9|16483.9|16487.9|16483.9|16481.7|16477.7|1214
1627660200000|2021-07-30 15:50:00|16484.8|16480.8|16491.1|16487.1|16491.1|16487.1|16484.8|16480.8|768
1627660500000|2021-07-30 15:55:00|16487.9|16483.9|16491.1|16487.1|16494.2|16490.2|16487.9|16483.9|633
1627660800000|2021-07-30 16:00:00|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|1287
1627661100000|2021-07-30 16:05:00|16497.3|16493.3|16491.1|16487.1|16497.3|16493.3|16491.1|16487.1|2761
1627661400000|2021-07-30 16:10:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|563
1627661700000|2021-07-30 16:15:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16484.8|16480.8|1396
1627662000000|2021-07-30 16:20:00|||||||||593
1627662300000|2021-07-30 16:25:00|16484.8|16480.8|16487.9|16483.9|16491.1|16487.1|16484.8|16480.8|925
1627662600000|2021-07-30 16:30:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|792
1627662900000|2021-07-30 16:35:00|16484.8|16480.8|16487.9|16483.9|16487.9|16483.9|16484.8|16480.8|1070
1627663200000|2021-07-30 16:40:00|16484.8|16480.8|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|129
1627663500000|2021-07-30 16:45:00|16481.7|16477.7|16484.8|16480.8|16484.8|16480.8|16481.7|16477.7|696
1627663800000|2021-07-30 16:50:00|16481.7|16477.7|16484.8|16480.8|16487.9|16483.9|16481.7|16477.7|1614
1627664100000|2021-07-30 16:55:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16484.8|16480.8|465
1627664400000|2021-07-30 17:00:00|16484.8|16480.8|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|625
1627664700000|2021-07-30 17:05:00|16481.7|16477.7|16481.7|16477.7|16481.7|16477.7|16481.7|16477.7|135
1627665000000|2021-07-30 17:10:00|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|16481.7|16477.7|500
1627665300000|2021-07-30 17:15:00|16481.7|16477.7|16481.7|16477.7|16484.8|16480.8|16478.6|16474.6|434
1627665600000|2021-07-30 17:20:00|||||||||144
1627665900000|2021-07-30 17:25:00|16478.6|16474.6|16481.7|16477.7|16481.7|16477.7|16478.6|16474.6|359
1627666200000|2021-07-30 17:30:00|16478.6|16474.6|16481.7|16477.7|16481.7|16477.7|16478.6|16474.6|486
1627666500000|2021-07-30 17:35:00|16480.1|16476.1|16481.7|16477.7|16481.7|16477.7|16478.6|16474.6|498
1627666800000|2021-07-30 17:40:00|||||||||164
1627667100000|2021-07-30 17:45:00|||||||||101
1627667400000|2021-07-30 17:50:00|16484.8|16480.8|16491.1|16487.1|16491.1|16487.1|16481.7|16477.7|1107
1627667700000|2021-07-30 17:55:00|16487.9|16483.9|16491.1|16487.1|16491.1|16487.1|16487.9|16483.9|1629
1627668000000|2021-07-30 18:00:00|16487.9|16483.9|16491.1|16487.1|16491.1|16487.1|16487.9|16483.9|174
1627668300000|2021-07-30 18:05:00|||||||||97
1627668600000|2021-07-30 18:10:00|||||||||247
1627668900000|2021-07-30 18:15:00|||||||||305
1627669200000|2021-07-30 18:20:00|||||||||140
1627669500000|2021-07-30 18:25:00|||||||||162
1627669800000|2021-07-30 18:30:00|||||||||203
1627670100000|2021-07-30 18:35:00|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|1125
1627670400000|2021-07-30 18:40:00|16491.1|16487.1|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|529
1627670700000|2021-07-30 18:45:00|||||||||976
1627671000000|2021-07-30 18:50:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16484.8|16480.8|4584
1627671300000|2021-07-30 18:55:00|16484.8|16480.8|16478.6|16474.6|16487.9|16483.9|16469.2|16465.2|7932
1627671600000|2021-07-30 19:00:00|16481.7|16477.7|16475.4|16471.4|16484.8|16480.8|16472.3|16468.3|3205
1627671900000|2021-07-30 19:05:00|16478.6|16474.6|16481.7|16477.7|16481.7|16477.7|16475.4|16471.4|539
1627672200000|2021-07-30 19:10:00|16478.6|16474.6|16481.7|16477.7|16481.7|16477.7|16478.6|16474.6|703
1627672500000|2021-07-30 19:15:00|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|450
1627672800000|2021-07-30 19:20:00|16487.9|16483.9|16491.1|16487.1|16494.2|16490.2|16487.9|16483.9|2074
1627673100000|2021-07-30 19:25:00|||||||||323
1627673400000|2021-07-30 19:30:00|16487.9|16483.9|16491.1|16487.1|16491.1|16487.1|16484.8|16480.8|2439
1627673700000|2021-07-30 19:35:00|16487.9|16483.9|16478.6|16474.6|16491.1|16487.1|16477|16473|1812
1627674000000|2021-07-30 19:40:00|16481.7|16477.7|16487.9|16483.9|16487.9|16483.9|16481.7|16477.7|1925
1627674300000|2021-07-30 19:45:00|16484.8|16480.8|16487.9|16483.9|16491.1|16487.1|16484.8|16480.8|1764
1627674600000|2021-07-30 19:50:00|16491.1|16487.1|16494.2|16490.2|16494.2|16490.2|16487.9|16483.9|4387
1627674900000|2021-07-30 19:55:00|16491.1|16487.1|16500.4|16496.4|16500.4|16496.4|16484.8|16480.8|7635
1627675200000|2021-07-30 20:00:00|16497.3|16493.3|16484.8|16480.8|16497.3|16493.3|16481.7|16477.7|4185
1627675500000|2021-07-30 20:05:00|16481.7|16477.7|16481.7|16477.7|16491.1|16487.1|16478.6|16474.6|1606
1627675800000|2021-07-30 20:10:00|16484.8|16480.8|16484.8|16480.8|16487.9|16483.9|16481.7|16477.7|806
1627676100000|2021-07-30 20:15:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16484.8|16480.8|659
1627676400000|2021-07-30 20:20:00|16484.8|16480.8|16494.2|16490.2|16494.2|16490.2|16484.8|16480.8|428
1627676700000|2021-07-30 20:25:00|16491.1|16487.1|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|392
1627677000000|2021-07-30 20:30:00|16495.8|16491.8|16497.3|16493.3|16497.3|16493.3|16494.2|16490.2|456
1627677300000|2021-07-30 20:35:00|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|160
1627677600000|2021-07-30 20:40:00|||||||||33
1627677900000|2021-07-30 20:45:00|16497.3|16493.3|16494.2|16490.2|16497.3|16493.3|16494.2|16490.2|619
1627678200000|2021-07-30 20:50:00|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|16494.2|16490.2|310
1627678500000|2021-07-30 20:55:00|16494.2|16490.2|16494.2|16490.2|16497.3|16493.3|16494.2|16490.2|866
1627855200000|2021-08-01 22:00:00|16481.7|16477.7|16484.8|16480.8|16484.8|16480.8|16481.7|16477.7|147
1627855500000|2021-08-01 22:05:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|69
1627855800000|2021-08-01 22:10:00|16481.7|16477.7|16484.8|16480.8|16484.8|16480.8|16481.7|16477.7|254
1627856100000|2021-08-01 22:15:00|||||||||9
1627856400000|2021-08-01 22:20:00|16478.6|16474.6|16478.6|16474.6|16478.6|16474.6|16478.6|16474.6|509
1627856700000|2021-08-01 22:25:00|16475.4|16471.4|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|88
1627857000000|2021-08-01 22:30:00|||||||||106
1627857300000|2021-08-01 22:35:00|16475.4|16471.4|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|75
1627857600000|2021-08-01 22:40:00|||||||||259
1627857900000|2021-08-01 22:45:00|||||||||385
1627858200000|2021-08-01 22:50:00|16475.4|16471.4|16475.4|16471.4|16475.4|16471.4|16475.4|16471.4|128
1627858500000|2021-08-01 22:55:00|||||||||40
1627858800000|2021-08-01 23:00:00|||||||||14
1627859100000|2021-08-01 23:05:00|16478.6|16474.6|16478.6|16474.6|16478.6|16474.6|16478.6|16474.6|217
1627859400000|2021-08-01 23:10:00|||||||||20
1627859700000|2021-08-01 23:15:00|16475.4|16471.4|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|81
1627860000000|2021-08-01 23:20:00|16475.4|16471.4|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|127
1627860300000|2021-08-01 23:25:00|||||||||115
1627860600000|2021-08-01 23:30:00|16475.4|16471.4|16475.4|16471.4|16478.6|16474.6|16475.4|16471.4|95
1627860900000|2021-08-01 23:35:00|16472.3|16468.3|16472.3|16468.3|16472.3|16468.3|16472.3|16468.3|90
1627861200000|2021-08-01 23:40:00|16469.2|16465.2|16472.3|16468.3|16472.3|16468.3|16469.2|16465.2|159
1627861500000|2021-08-01 23:45:00|16469.2|16465.2|16469.2|16465.2|16472.3|16468.3|16469.2|16465.2|142
1627861800000|2021-08-01 23:50:00|||||||||24
1627862100000|2021-08-01 23:55:00|16472.3|16468.3|16469.2|16465.2|16472.3|16468.3|16469.2|16465.2|46
1627862400000|2021-08-02 00:00:00|16472.3|16468.3|16472.3|16468.3|16472.3|16468.3|16469.2|16465.2|299
1627862700000|2021-08-02 00:05:00|16469.2|16465.2|16469.2|16465.2|16472.3|16468.3|16466.1|16462.1|137
1627863000000|2021-08-02 00:10:00|16472.3|16468.3|16472.3|16468.3|16472.3|16468.3|16466.1|16462.1|265
1627863300000|2021-08-02 00:15:00|16473.9|16469.9|16472.3|16468.3|16475.4|16471.4|16472.3|16468.3|89
1627863600000|2021-08-02 00:20:00|16475.4|16471.4|16475.4|16471.4|16478.6|16474.6|16475.4|16471.4|65
1627863900000|2021-08-02 00:25:00|16477|16473|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|132
1627864200000|2021-08-02 00:30:00|16475.4|16471.4|16475.4|16471.4|16478.6|16474.6|16475.4|16471.4|56
1627864500000|2021-08-02 00:35:00|||||||||63
1627864800000|2021-08-02 00:40:00|||||||||58
1627865100000|2021-08-02 00:45:00|16472.3|16468.3|16472.3|16468.3|16475.4|16471.4|16472.3|16468.3|126
1627865400000|2021-08-02 00:50:00|16475.4|16471.4|16475.4|16471.4|16478.6|16474.6|16475.4|16471.4|300
1627865700000|2021-08-02 00:55:00|16478.6|16474.6|16478.6|16474.6|16478.6|16474.6|16478.6|16474.6|61
1627866000000|2021-08-02 01:00:00|16475.4|16471.4|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|105
1627866300000|2021-08-02 01:05:00|16475.4|16471.4|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|19
1627866600000|2021-08-02 01:10:00|||||||||47
1627866900000|2021-08-02 01:15:00|16475.4|16471.4|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|43
1627867200000|2021-08-02 01:20:00|16477|16473|16475.4|16471.4|16477|16473|16475.4|16471.4|112
1627867500000|2021-08-02 01:25:00|16478.6|16474.6|16475.4|16471.4|16478.6|16474.6|16472.3|16468.3|164
1627867800000|2021-08-02 01:30:00|||||||||19
1627868100000|2021-08-02 01:35:00|16472.3|16468.3|16475.4|16471.4|16475.4|16471.4|16472.3|16468.3|277
1627868400000|2021-08-02 01:40:00|||||||||29
1627868700000|2021-08-02 01:45:00|16478.6|16474.6|16478.6|16474.6|16478.6|16474.6|16478.6|16474.6|98
1627869000000|2021-08-02 01:50:00|||||||||147
1627869300000|2021-08-02 01:55:00|||||||||35
1627869600000|2021-08-02 02:00:00|||||||||82
1627869900000|2021-08-02 02:05:00|||||||||523
1627870200000|2021-08-02 02:10:00|16481.7|16477.7|16491.1|16487.1|16491.1|16487.1|16481.7|16477.7|461
1627870500000|2021-08-02 02:15:00|16494.2|16490.2|16494.2|16490.2|16497.3|16493.3|16491.1|16487.1|867
1627870800000|2021-08-02 02:20:00|16491.1|16487.1|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|353
1627871100000|2021-08-02 02:25:00|16497.3|16493.3|16491.1|16487.1|16497.3|16493.3|16491.1|16487.1|259
1627871400000|2021-08-02 02:30:00|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|48
1627871700000|2021-08-02 02:35:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|158
1627872000000|2021-08-02 02:40:00|16489.5|16485.5|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|65
1627872300000|2021-08-02 02:45:00|16489.5|16485.5|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|139
1627872600000|2021-08-02 02:50:00|||||||||45
1627872900000|2021-08-02 02:55:00|16484.8|16480.8|16481.7|16477.7|16484.8|16480.8|16481.7|16477.7|155
1627873200000|2021-08-02 03:00:00|16483.3|16479.3|16484.8|16480.8|16487.9|16483.9|16481.7|16477.7|229
1627873500000|2021-08-02 03:05:00|16486.4|16482.4|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|92
1627873800000|2021-08-02 03:10:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|29
1627874100000|2021-08-02 03:15:00|16484.8|16480.8|16487.9|16483.9|16487.9|16483.9|16484.8|16480.8|69
1627874400000|2021-08-02 03:20:00|16484.8|16480.8|16487.9|16483.9|16487.9|16483.9|16484.8|16480.8|149
1627874700000|2021-08-02 03:25:00|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|69
1627875000000|2021-08-02 03:30:00|16486.4|16482.4|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|136
1627875300000|2021-08-02 03:35:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|26
1627875600000|2021-08-02 03:40:00|16486.4|16482.4|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|97
1627875900000|2021-08-02 03:45:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|72
1627876200000|2021-08-02 03:50:00|||||||||18
1627876500000|2021-08-02 03:55:00|||||||||14
1627876800000|2021-08-02 04:00:00|||||||||12
1627877100000|2021-08-02 04:05:00|||||||||25
1627877400000|2021-08-02 04:10:00|||||||||48
1627877700000|2021-08-02 04:15:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|36
1627878000000|2021-08-02 04:20:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|47
1627878300000|2021-08-02 04:25:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|14
1627878600000|2021-08-02 04:30:00|||||||||3
1627879200000|2021-08-02 04:40:00|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|59
1627879500000|2021-08-02 04:45:00|16486.4|16482.4|16487.9|16483.9|16487.9|16483.9|16484.8|16480.8|164
1627879800000|2021-08-02 04:50:00|16484.8|16480.8|16487.9|16483.9|16487.9|16483.9|16484.8|16480.8|51
1627880100000|2021-08-02 04:55:00|||||||||8
1627880400000|2021-08-02 05:00:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|85
1627880700000|2021-08-02 05:05:00|||||||||12
1627881000000|2021-08-02 05:10:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|73
1627881300000|2021-08-02 05:15:00|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|16487.9|16483.9|89
1627881600000|2021-08-02 05:20:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|58
1627881900000|2021-08-02 05:25:00|||||||||6
1627882200000|2021-08-02 05:30:00|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|27
1627882500000|2021-08-02 05:35:00|||||||||22
1627882800000|2021-08-02 05:40:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|86
1627883100000|2021-08-02 05:45:00|||||||||10
1627883400000|2021-08-02 05:50:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|27
1627883700000|2021-08-02 05:55:00|||||||||13
1627884000000|2021-08-02 06:00:00|16484.8|16480.8|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|258
1627884300000|2021-08-02 06:05:00|16481.7|16477.7|16472.3|16468.3|16481.7|16477.7|16472.3|16468.3|622
1627884600000|2021-08-02 06:10:00|16475.4|16471.4|16475.4|16471.4|16478.6|16474.6|16472.3|16468.3|219
1627884900000|2021-08-02 06:15:00|16478.6|16474.6|16475.4|16471.4|16478.6|16474.6|16472.3|16468.3|225
1627885200000|2021-08-02 06:20:00|16472.3|16468.3|16475.4|16471.4|16478.6|16474.6|16472.3|16468.3|170
1627885500000|2021-08-02 06:25:00|16478.6|16474.6|16475.4|16471.4|16478.6|16474.6|16475.4|16471.4|68
1627885800000|2021-08-02 06:30:00|16478.6|16474.6|16469.2|16465.2|16478.6|16474.6|16469.2|16465.2|627
1627886100000|2021-08-02 06:35:00|16470.8|16466.8|16466.1|16462.1|16472.3|16468.3|16466.1|16462.1|499
1627886400000|2021-08-02 06:40:00|16469.2|16465.2|16469.2|16465.2|16469.2|16465.2|16469.2|16465.2|58
1627886700000|2021-08-02 06:45:00|16466.1|16462.1|16469.2|16465.2|16472.3|16468.3|16466.1|16462.1|124
1627887000000|2021-08-02 06:50:00|16466.1|16462.1|16466.1|16462.1|16469.2|16465.2|16466.1|16462.1|93
1627887300000|2021-08-02 06:55:00|16462.9|16458.9|16462.9|16458.9|16466.1|16462.1|16462.9|16458.9|222
1627887600000|2021-08-02 07:00:00|16466.1|16462.1|16462.9|16458.9|16466.1|16462.1|16459.8|16455.8|412
1627887900000|2021-08-02 07:05:00|16466.1|16462.1|16459.8|16455.8|16466.1|16462.1|16459.8|16455.8|223
1627888200000|2021-08-02 07:10:00|16456.7|16452.7|16456.7|16452.7|16459.8|16455.8|16456.7|16452.7|345
1627888500000|2021-08-02 07:15:00|16459.8|16455.8|16459.8|16455.8|16462.9|16458.9|16459.8|16455.8|173
1627888800000|2021-08-02 07:20:00|16458.3|16454.3|16450.4|16446.4|16459.8|16455.8|16450.4|16446.4|275
1627889100000|2021-08-02 07:25:00|16447.3|16443.3|16453.6|16449.6|16453.6|16449.6|16444.2|16440.2|781
1627889400000|2021-08-02 07:30:00|16450.4|16446.4|16453.6|16449.6|16456.7|16452.7|16450.4|16446.4|466
1627889700000|2021-08-02 07:35:00|16456.7|16452.7|16456.7|16452.7|16456.7|16452.7|16453.6|16449.6|326
1627890000000|2021-08-02 07:40:00|16453.6|16449.6|16456.7|16452.7|16459.8|16455.8|16450.4|16446.4|350
1627890300000|2021-08-02 07:45:00|16453.6|16449.6|16453.6|16449.6|16453.6|16449.6|16453.6|16449.6|172
1627890600000|2021-08-02 07:50:00|16456.7|16452.7|16459.8|16455.8|16459.8|16455.8|16456.7|16452.7|219
1627890900000|2021-08-02 07:55:00|16462.9|16458.9|16469.2|16465.2|16469.2|16465.2|16462.9|16458.9|586
1627891200000|2021-08-02 08:00:00|16466.1|16462.1|16462.9|16458.9|16469.2|16465.2|16462.9|16458.9|148
1627891500000|2021-08-02 08:05:00|16459.8|16455.8|16462.9|16458.9|16466.1|16462.1|16459.8|16455.8|231
1627891800000|2021-08-02 08:10:00|16466.1|16462.1|16466.1|16462.1|16466.1|16462.1|16462.9|16458.9|77
1627892100000|2021-08-02 08:15:00|16469.2|16465.2|16469.2|16465.2|16469.2|16465.2|16466.1|16462.1|266
1627892400000|2021-08-02 08:20:00|16472.3|16468.3|16472.3|16468.3|16475.4|16471.4|16472.3|16468.3|312
1627892700000|2021-08-02 08:25:00|16469.2|16465.2|16469.2|16465.2|16472.3|16468.3|16469.2|16465.2|281
1627893000000|2021-08-02 08:30:00|16466.1|16462.1|16469.2|16465.2|16472.3|16468.3|16466.1|16462.1|255
1627893300000|2021-08-02 08:35:00|16472.3|16468.3|16469.2|16465.2|16472.3|16468.3|16469.2|16465.2|163
1627893600000|2021-08-02 08:40:00|16472.3|16468.3|16469.2|16465.2|16472.3|16468.3|16469.2|16465.2|90
1627893900000|2021-08-02 08:45:00|16466.1|16462.1|16469.2|16465.2|16469.2|16465.2|16466.1|16462.1|85
1627894200000|2021-08-02 08:50:00|16466.1|16462.1|16462.9|16458.9|16466.1|16462.1|16459.8|16455.8|1094
1627894500000|2021-08-02 08:55:00|16459.8|16455.8|16459.8|16455.8|16459.8|16455.8|16459.8|16455.8|247
1627894800000|2021-08-02 09:00:00|16462.9|16458.9|16462.9|16458.9|16466.1|16462.1|16462.9|16458.9|204
1627895100000|2021-08-02 09:05:00|16464.5|16460.5|16459.8|16455.8|16466.1|16462.1|16459.8|16455.8|379
1627895400000|2021-08-02 09:10:00|16462.9|16458.9|16462.9|16458.9|16462.9|16458.9|16459.8|16455.8|172
1627895700000|2021-08-02 09:15:00|16459.8|16455.8|16462.9|16458.9|16462.9|16458.9|16456.7|16452.7|118
1627896000000|2021-08-02 09:20:00|||||||||52
1627896300000|2021-08-02 09:25:00|16466.1|16462.1|16462.9|16458.9|16466.1|16462.1|16462.9|16458.9|307
1627896600000|2021-08-02 09:30:00|16459.8|16455.8|16462.9|16458.9|16466.1|16462.1|16459.8|16455.8|171
1627896900000|2021-08-02 09:35:00|16466.1|16462.1|16466.1|16462.1|16466.1|16462.1|16466.1|16462.1|144
1627897200000|2021-08-02 09:40:00|16464.5|16460.5|16466.1|16462.1|16466.1|16462.1|16462.9|16458.9|228
1627897500000|2021-08-02 09:45:00|16462.9|16458.9|16466.1|16462.1|16466.1|16462.1|16462.9|16458.9|179
1627897800000|2021-08-02 09:50:00|16472.3|16468.3|16472.3|16468.3|16475.4|16471.4|16472.3|16468.3|195
1627898100000|2021-08-02 09:55:00|16475.4|16471.4|16481.7|16477.7|16481.7|16477.7|16475.4|16471.4|343
1627898400000|2021-08-02 10:00:00|16484.8|16480.8|16481.7|16477.7|16484.8|16480.8|16481.7|16477.7|368
1627898700000|2021-08-02 10:05:00|16478.6|16474.6|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|440
1627899000000|2021-08-02 10:10:00|16481.7|16477.7|16475.4|16471.4|16481.7|16477.7|16475.4|16471.4|177
1627899300000|2021-08-02 10:15:00|16478.6|16474.6|16475.4|16471.4|16478.6|16474.6|16475.4|16471.4|74
1627899600000|2021-08-02 10:20:00|16472.3|16468.3|16478.6|16474.6|16478.6|16474.6|16472.3|16468.3|482
1627899900000|2021-08-02 10:25:00|16475.4|16471.4|16472.3|16468.3|16481.7|16477.7|16472.3|16468.3|696
1627900200000|2021-08-02 10:30:00|16475.4|16471.4|16472.3|16468.3|16475.4|16471.4|16472.3|16468.3|128
1627900500000|2021-08-02 10:35:00|16475.4|16471.4|16475.4|16471.4|16481.7|16477.7|16472.3|16468.3|435
1627900800000|2021-08-02 10:40:00|16472.3|16468.3|16475.4|16471.4|16475.4|16471.4|16472.3|16468.3|104
1627901100000|2021-08-02 10:45:00|16478.6|16474.6|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|185
1627901400000|2021-08-02 10:50:00|16475.4|16471.4|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|138
1627901700000|2021-08-02 10:55:00|16481.7|16477.7|16484.8|16480.8|16484.8|16480.8|16481.7|16477.7|374
1627902000000|2021-08-02 11:00:00|16481.7|16477.7|16484.8|16480.8|16484.8|16480.8|16481.7|16477.7|286
1627902300000|2021-08-02 11:05:00|16481.7|16477.7|16481.7|16477.7|16481.7|16477.7|16478.6|16474.6|235
1627902600000|2021-08-02 11:10:00|16478.6|16474.6|16472.3|16468.3|16478.6|16474.6|16472.3|16468.3|355
1627902900000|2021-08-02 11:15:00|16475.4|16471.4|16472.3|16468.3|16475.4|16471.4|16469.2|16465.2|351
1627903200000|2021-08-02 11:20:00|16469.2|16465.2|16472.3|16468.3|16472.3|16468.3|16466.1|16462.1|231
1627903500000|2021-08-02 11:25:00|16475.4|16471.4|16475.4|16471.4|16475.4|16471.4|16472.3|16468.3|122
1627903800000|2021-08-02 11:30:00|16472.3|16468.3|16472.3|16468.3|16475.4|16471.4|16472.3|16468.3|113
1627904100000|2021-08-02 11:35:00|16475.4|16471.4|16472.3|16468.3|16475.4|16471.4|16469.2|16465.2|158
1627904400000|2021-08-02 11:40:00|16469.2|16465.2|16475.4|16471.4|16475.4|16471.4|16469.2|16465.2|155
1627904700000|2021-08-02 11:45:00|16473.9|16469.9|16478.6|16474.6|16478.6|16474.6|16472.3|16468.3|137
1627905000000|2021-08-02 11:50:00|16475.4|16471.4|16481.7|16477.7|16484.8|16480.8|16475.4|16471.4|397
1627905300000|2021-08-02 11:55:00|16484.8|16480.8|16487.9|16483.9|16487.9|16483.9|16481.7|16477.7|305
1627905600000|2021-08-02 12:00:00|16484.8|16480.8|16478.6|16474.6|16484.8|16480.8|16478.6|16474.6|223
1627905900000|2021-08-02 12:05:00|16475.4|16471.4|16475.4|16471.4|16478.6|16474.6|16472.3|16468.3|435
1627906200000|2021-08-02 12:10:00|16472.3|16468.3|16472.3|16468.3|16472.3|16468.3|16469.2|16465.2|341
1627906500000|2021-08-02 12:15:00|16466.1|16462.1|16469.2|16465.2|16475.4|16471.4|16466.1|16462.1|481
1627906800000|2021-08-02 12:20:00|16472.3|16468.3|16478.6|16474.6|16478.6|16474.6|16469.2|16465.2|414
1627907100000|2021-08-02 12:25:00|16472.3|16468.3|16475.4|16471.4|16475.4|16471.4|16472.3|16468.3|499
1627907400000|2021-08-02 12:30:00|16478.6|16474.6|16500.4|16496.4|16500.4|16496.4|16478.6|16474.6|1076
1627907700000|2021-08-02 12:35:00|16497.3|16493.3|16497.3|16493.3|16506.7|16502.7|16494.2|16490.2|1477
1627908000000|2021-08-02 12:40:00|16500.4|16496.4|16509.8|16505.8|16509.8|16505.8|16498.9|16494.9|920
1627908300000|2021-08-02 12:45:00|16506.7|16502.7|16506.7|16502.7|16509.8|16505.8|16503.6|16499.6|1122
1627908600000|2021-08-02 12:50:00|16509.8|16505.8|16509.8|16505.8|16509.8|16505.8|16506.7|16502.7|865
1627908900000|2021-08-02 12:55:00|16512.9|16508.9|16500.4|16496.4|16512.9|16508.9|16500.4|16496.4|865
1627909200000|2021-08-02 13:00:00|16503.6|16499.6|16506.7|16502.7|16506.7|16502.7|16497.3|16493.3|703
1627909500000|2021-08-02 13:05:00|16503.6|16499.6|16509.8|16505.8|16509.8|16505.8|16503.6|16499.6|515
1627909800000|2021-08-02 13:10:00|16506.7|16502.7|16516.1|16512.1|16519.2|16515.2|16503.6|16499.6|957
1627910100000|2021-08-02 13:15:00|16512.9|16508.9|16509.8|16505.8|16516.1|16512.1|16509.8|16505.8|833
1627910400000|2021-08-02 13:20:00|16508.3|16504.3|16512.9|16508.9|16516.1|16512.1|16506.7|16502.7|501
1627910700000|2021-08-02 13:25:00|16509.8|16505.8|16514.5|16510.5|16516.1|16512.1|16509.8|16505.8|684
1627911000000|2021-08-02 13:30:00|16512.9|16508.9|16516.1|16512.1|16519.2|16515.2|16509.8|16505.8|1408
1627911300000|2021-08-02 13:35:00|16519.2|16515.2|16516.1|16512.1|16522.3|16518.3|16516.1|16512.1|1619
1627911600000|2021-08-02 13:40:00|16512.9|16508.9|16517.6|16513.6|16519.2|16515.2|16512.9|16508.9|2129
1627911900000|2021-08-02 13:45:00|16516.1|16512.1|16497.3|16493.3|16519.2|16515.2|16497.3|16493.3|834
1627912200000|2021-08-02 13:50:00|16494.2|16490.2|16512.9|16508.9|16512.9|16508.9|16494.2|16490.2|2426
1627912500000|2021-08-02 13:55:00|16511.4|16507.4|16509.8|16505.8|16512.9|16508.9|16503.6|16499.6|668
1627912800000|2021-08-02 14:00:00|16517.6|16513.6|16525.4|16521.4|16525.4|16521.4|16500.4|16496.4|3415
1627913100000|2021-08-02 14:05:00|16522.3|16518.3|16525.4|16521.4|16531.7|16527.7|16522.3|16518.3|1937
1627913400000|2021-08-02 14:10:00|16528.6|16524.6|16544.2|16540.2|16550.4|16546.4|16525.4|16521.4|2129
1627913700000|2021-08-02 14:15:00|16547.3|16543.3|16562.9|16558.9|16562.9|16558.9|16541.1|16537.1|3833
1627914000000|2021-08-02 14:20:00|16566.1|16562.1|16562.9|16558.9|16569.2|16565.2|16562.9|16558.9|2252
1627914300000|2021-08-02 14:25:00|16566.1|16562.1|16569.2|16565.2|16572.3|16568.3|16550.4|16546.4|2650
1627914600000|2021-08-02 14:30:00|16566.1|16562.1|16556.7|16552.7|16566.1|16562.1|16556.7|16552.7|2389
1627914900000|2021-08-02 14:35:00|16553.6|16549.6|16569.2|16565.2|16569.2|16565.2|16553.6|16549.6|1952
1627915200000|2021-08-02 14:40:00|16567.6|16563.6|16559.8|16555.8|16569.2|16565.2|16556.7|16552.7|1170
1627915500000|2021-08-02 14:45:00|16562.9|16558.9|16559.8|16555.8|16566.1|16562.1|16559.8|16555.8|1124
1627915800000|2021-08-02 14:50:00|16562.9|16558.9|16572.3|16568.3|16572.3|16568.3|16562.9|16558.9|914
1627916100000|2021-08-02 14:55:00|16575.4|16571.4|16587.9|16583.9|16587.9|16583.9|16575.4|16571.4|4028
1627916400000|2021-08-02 15:00:00|16584.8|16580.8|16578.6|16574.6|16584.8|16580.8|16575.4|16571.4|3333
1627916700000|2021-08-02 15:05:00|16581.7|16577.7|16584.8|16580.8|16584.8|16580.8|16578.6|16574.6|1846
1627917000000|2021-08-02 15:10:00|16581.7|16577.7|16594.2|16590.2|16595.8|16591.8|16581.7|16577.7|3344
1627917300000|2021-08-02 15:15:00|16595.8|16591.8|16597.3|16593.3|16597.3|16593.3|16591.1|16587.1|1591
1627917600000|2021-08-02 15:20:00|16600.4|16596.4|16597.3|16593.3|16603.6|16599.6|16594.2|16590.2|2328
1627917900000|2021-08-02 15:25:00|16594.2|16590.2|16606.7|16602.7|16606.7|16602.7|16594.2|16590.2|1533
1627918200000|2021-08-02 15:30:00|16603.6|16599.6|16609.8|16605.8|16616.1|16612.1|16603.6|16599.6|3168
1627918500000|2021-08-02 15:35:00|16612.9|16608.9|16619.2|16615.2|16622.3|16618.3|16612.9|16608.9|2024
1627918800000|2021-08-02 15:40:00|16620.8|16616.8|16622.3|16618.3|16622.3|16618.3|16619.2|16615.2|1098
1627919100000|2021-08-02 15:45:00|16619.2|16615.2|16625.4|16621.4|16625.4|16621.4|16616.1|16612.1|1180
1627919400000|2021-08-02 15:50:00|16628.6|16624.6|16634.8|16630.8|16634.8|16630.8|16625.4|16621.4|2490
1627919700000|2021-08-02 15:55:00|16637.9|16633.9|16634.8|16630.8|16637.9|16633.9|16631.7|16627.7|1630
1627920000000|2021-08-02 16:00:00|16637.9|16633.9|16644.2|16640.2|16647.3|16643.3|16634.8|16630.8|1954
1627920300000|2021-08-02 16:05:00|16641.1|16637.1|16631.7|16627.7|16644.2|16640.2|16631.7|16627.7|1014
1627920600000|2021-08-02 16:10:00|16634.8|16630.8|16637.9|16633.9|16637.9|16633.9|16631.7|16627.7|862
1627920900000|2021-08-02 16:15:00|16634.8|16630.8|16628.6|16624.6|16634.8|16630.8|16625.4|16621.4|1290
1627921200000|2021-08-02 16:20:00|16631.7|16627.7|16628.6|16624.6|16631.7|16627.7|16625.4|16621.4|1327
1627921500000|2021-08-02 16:25:00|16625.4|16621.4|16625.4|16621.4|16631.7|16627.7|16622.3|16618.3|865
1627921800000|2021-08-02 16:30:00|16628.6|16624.6|16628.6|16624.6|16631.7|16627.7|16622.3|16618.3|2065
1627922100000|2021-08-02 16:35:00|16631.7|16627.7|16634.8|16630.8|16634.8|16630.8|16630.1|16626.1|252
1627922400000|2021-08-02 16:40:00|16637.9|16633.9|16625.4|16621.4|16637.9|16633.9|16622.3|16618.3|3062
1627922700000|2021-08-02 16:45:00|16622.3|16618.3|16625.4|16621.4|16628.6|16624.6|16622.3|16618.3|816
1627923000000|2021-08-02 16:50:00|16628.6|16624.6|16620.8|16616.8|16628.6|16624.6|16619.2|16615.2|538
1627923300000|2021-08-02 16:55:00|16622.3|16618.3|16612.9|16608.9|16622.3|16618.3|16612.9|16608.9|1113
1627923600000|2021-08-02 17:00:00|16616.1|16612.1|16619.2|16615.2|16619.2|16615.2|16612.9|16608.9|829
1627923900000|2021-08-02 17:05:00|16616.1|16612.1|16612.9|16608.9|16616.1|16612.1|16612.9|16608.9|354
1627924200000|2021-08-02 17:10:00|16616.1|16612.1|16609.8|16605.8|16616.1|16612.1|16609.8|16605.8|741
1627924500000|2021-08-02 17:15:00|16612.9|16608.9|16612.9|16608.9|16616.1|16612.1|16609.8|16605.8|637
1627924800000|2021-08-02 17:20:00|16609.8|16605.8|16612.9|16608.9|16612.9|16608.9|16609.8|16605.8|422
1627925100000|2021-08-02 17:25:00|16616.1|16612.1|16609.8|16605.8|16616.1|16612.1|16609.8|16605.8|402
1627925400000|2021-08-02 17:30:00|16612.9|16608.9|16606.7|16602.7|16612.9|16608.9|16606.7|16602.7|614
1627925700000|2021-08-02 17:35:00|16609.8|16605.8|16609.8|16605.8|16609.8|16605.8|16606.7|16602.7|251
1627926000000|2021-08-02 17:40:00|16606.7|16602.7|16603.6|16599.6|16606.7|16602.7|16603.6|16599.6|668
1627926300000|2021-08-02 17:45:00|16600.4|16596.4|16597.3|16593.3|16603.6|16599.6|16594.2|16590.2|2404
1627926600000|2021-08-02 17:50:00|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|16594.2|16590.2|1138
1627926900000|2021-08-02 17:55:00|16603.6|16599.6|16597.3|16593.3|16603.6|16599.6|16597.3|16593.3|280
1627927200000|2021-08-02 18:00:00|16594.2|16590.2|16594.2|16590.2|16597.3|16593.3|16591.1|16587.1|798
1627927500000|2021-08-02 18:05:00|16595.8|16591.8|16594.2|16590.2|16597.3|16593.3|16594.2|16590.2|561
1627927800000|2021-08-02 18:10:00|16591.1|16587.1|16591.1|16587.1|16594.2|16590.2|16587.9|16583.9|1286
1627928100000|2021-08-02 18:15:00|16587.9|16583.9|16594.2|16590.2|16597.3|16593.3|16587.9|16583.9|819
1627928400000|2021-08-02 18:20:00|16591.1|16587.1|16594.2|16590.2|16594.2|16590.2|16591.1|16587.1|467
1627928700000|2021-08-02 18:25:00|16591.1|16587.1|16597.3|16593.3|16597.3|16593.3|16591.1|16587.1|1263
1627929000000|2021-08-02 18:30:00|16600.4|16596.4|16603.6|16599.6|16606.7|16602.7|16600.4|16596.4|710
1627929300000|2021-08-02 18:35:00|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|278
1627929600000|2021-08-02 18:40:00|16597.3|16593.3|16600.4|16596.4|16600.4|16596.4|16597.3|16593.3|263
1627929900000|2021-08-02 18:45:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|285
1627930200000|2021-08-02 18:50:00|16600.4|16596.4|16597.3|16593.3|16600.4|16596.4|16594.2|16590.2|813
1627930500000|2021-08-02 18:55:00|16600.4|16596.4|16603.6|16599.6|16606.7|16602.7|16600.4|16596.4|1479
1627930800000|2021-08-02 19:00:00|16600.4|16596.4|16594.2|16590.2|16603.6|16599.6|16594.2|16590.2|870
1627931100000|2021-08-02 19:05:00|16591.1|16587.1|16594.2|16590.2|16597.3|16593.3|16591.1|16587.1|318
1627931400000|2021-08-02 19:10:00|16597.3|16593.3|16591.1|16587.1|16597.3|16593.3|16591.1|16587.1|674
1627931700000|2021-08-02 19:15:00|16587.9|16583.9|16587.9|16583.9|16591.1|16587.1|16587.9|16583.9|514
1627932000000|2021-08-02 19:20:00|16584.8|16580.8|16587.9|16583.9|16587.9|16583.9|16584.8|16580.8|331
1627932300000|2021-08-02 19:25:00|16591.1|16587.1|16584.8|16580.8|16591.1|16587.1|16584.8|16580.8|661
1627932600000|2021-08-02 19:30:00|16581.7|16577.7|16584.8|16580.8|16584.8|16580.8|16581.7|16577.7|140
1627932900000|2021-08-02 19:35:00|16587.9|16583.9|16587.9|16583.9|16587.9|16583.9|16587.9|16583.9|278
1627933200000|2021-08-02 19:40:00|16584.8|16580.8|16594.2|16590.2|16594.2|16590.2|16584.8|16580.8|791
1627933500000|2021-08-02 19:45:00|16597.3|16593.3|16594.2|16590.2|16597.3|16593.3|16594.2|16590.2|378
1627933800000|2021-08-02 19:50:00|16591.1|16587.1|16594.2|16590.2|16597.3|16593.3|16591.1|16587.1|631
1627934100000|2021-08-02 19:55:00|16597.3|16593.3|16600.4|16596.4|16603.6|16599.6|16597.3|16593.3|810
1627934400000|2021-08-02 20:00:00|16597.3|16593.3|16603.6|16599.6|16603.6|16599.6|16597.3|16593.3|706
1627934700000|2021-08-02 20:05:00|16606.7|16602.7|16606.7|16602.7|16609.8|16605.8|16606.7|16602.7|378
1627935000000|2021-08-02 20:10:00|16609.8|16605.8|16609.8|16605.8|16609.8|16605.8|16606.7|16602.7|359
1627935300000|2021-08-02 20:15:00|16606.7|16602.7|16606.7|16602.7|16606.7|16602.7|16603.6|16599.6|493
1627935600000|2021-08-02 20:20:00|16603.6|16599.6|16600.4|16596.4|16603.6|16599.6|16600.4|16596.4|300
1627935900000|2021-08-02 20:25:00|16597.3|16593.3|16597.3|16593.3|16600.4|16596.4|16597.3|16593.3|237
1627936200000|2021-08-02 20:30:00|16594.2|16590.2|16597.3|16593.3|16597.3|16593.3|16594.2|16590.2|396
1627936500000|2021-08-02 20:35:00|16600.4|16596.4|16603.6|16599.6|16603.6|16599.6|16600.4|16596.4|210
1627936800000|2021-08-02 20:40:00|16602|16598|16600.4|16596.4|16603.6|16599.6|16600.4|16596.4|579
1627937100000|2021-08-02 20:45:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|452
1627937400000|2021-08-02 20:50:00|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|17
1627937700000|2021-08-02 20:55:00|16602|16598|16600.4|16596.4|16603.6|16599.6|16600.4|16596.4|392
1627941600000|2021-08-02 22:00:00|16594.2|16590.2|16597.3|16593.3|16597.3|16593.3|16591.1|16587.1|288
1627941900000|2021-08-02 22:05:00|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|73
1627942200000|2021-08-02 22:10:00|16591.1|16587.1|16587.9|16583.9|16591.1|16587.1|16587.9|16583.9|323
1627942500000|2021-08-02 22:15:00|16591.1|16587.1|16591.1|16587.1|16591.1|16587.1|16591.1|16587.1|181
1627942800000|2021-08-02 22:20:00|||||||||3
1627943100000|2021-08-02 22:25:00|16594.2|16590.2|16591.1|16587.1|16594.2|16590.2|16591.1|16587.1|57
1627943400000|2021-08-02 22:30:00|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|16591.1|16587.1|73
1627943700000|2021-08-02 22:35:00|||||||||12
1627944000000|2021-08-02 22:40:00|||||||||5
1627944300000|2021-08-02 22:45:00|16591.1|16587.1|16591.1|16587.1|16594.2|16590.2|16591.1|16587.1|269
1627944600000|2021-08-02 22:50:00|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|16591.1|16587.1|72
1627944900000|2021-08-02 22:55:00|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|62
1627945200000|2021-08-02 23:00:00|||||||||6
1627945500000|2021-08-02 23:05:00|||||||||23
1627945800000|2021-08-02 23:10:00|||||||||4
1627946100000|2021-08-02 23:15:00|||||||||12
1627946400000|2021-08-02 23:20:00|16600.4|16596.4|16597.3|16593.3|16600.4|16596.4|16597.3|16593.3|71
1627946700000|2021-08-02 23:25:00|16600.4|16596.4|16597.3|16593.3|16600.4|16596.4|16597.3|16593.3|65
1627947000000|2021-08-02 23:30:00|16598.9|16594.9|16600.4|16596.4|16600.4|16596.4|16597.3|16593.3|44
1627947300000|2021-08-02 23:35:00|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|227
1627947600000|2021-08-02 23:40:00|16594.2|16590.2|16597.3|16593.3|16597.3|16593.3|16594.2|16590.2|68
1627947900000|2021-08-02 23:45:00|16594.2|16590.2|16597.3|16593.3|16597.3|16593.3|16594.2|16590.2|123
1627948200000|2021-08-02 23:50:00|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|20
1627948500000|2021-08-02 23:55:00|16597.3|16593.3|16594.2|16590.2|16597.3|16593.3|16594.2|16590.2|132
1627948800000|2021-08-03 00:00:00|16591.1|16587.1|16587.9|16583.9|16594.2|16590.2|16587.9|16583.9|176
1627949100000|2021-08-03 00:05:00|16591.1|16587.1|16587.9|16583.9|16591.1|16587.1|16587.9|16583.9|200
1627949400000|2021-08-03 00:10:00|16584.8|16580.8|16587.9|16583.9|16587.9|16583.9|16584.8|16580.8|154
1627949700000|2021-08-03 00:15:00|16584.8|16580.8|16587.9|16583.9|16587.9|16583.9|16584.8|16580.8|200
1627950000000|2021-08-03 00:20:00|16584.8|16580.8|16581.7|16577.7|16584.8|16580.8|16581.7|16577.7|141
1627950300000|2021-08-03 00:25:00|16578.6|16574.6|16581.7|16577.7|16581.7|16577.7|16578.6|16574.6|397
1627950600000|2021-08-03 00:30:00|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|104
1627950900000|2021-08-03 00:35:00|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|16578.6|16574.6|106
1627951200000|2021-08-03 00:40:00|16578.6|16574.6|16581.7|16577.7|16581.7|16577.7|16578.6|16574.6|85
1627951500000|2021-08-03 00:45:00|16578.6|16574.6|16581.7|16577.7|16581.7|16577.7|16578.6|16574.6|161
1627951800000|2021-08-03 00:50:00|16578.6|16574.6|16578.6|16574.6|16581.7|16577.7|16578.6|16574.6|116
1627952100000|2021-08-03 00:55:00|16581.7|16577.7|16578.6|16574.6|16581.7|16577.7|16578.6|16574.6|137
1627952400000|2021-08-03 01:00:00|||||||||32
1627952700000|2021-08-03 01:05:00|16575.4|16571.4|16572.3|16568.3|16575.4|16571.4|16572.3|16568.3|367
1627953000000|2021-08-03 01:10:00|||||||||87
1627953300000|2021-08-03 01:15:00|16575.4|16571.4|16581.7|16577.7|16581.7|16577.7|16575.4|16571.4|749
1627953600000|2021-08-03 01:20:00|16578.6|16574.6|16578.6|16574.6|16581.7|16577.7|16578.6|16574.6|244
1627953900000|2021-08-03 01:25:00|16581.7|16577.7|16578.6|16574.6|16581.7|16577.7|16578.6|16574.6|104
1627954200000|2021-08-03 01:30:00|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|16578.6|16574.6|87
1627954500000|2021-08-03 01:35:00|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|176
1627954800000|2021-08-03 01:40:00|16581.7|16577.7|16578.6|16574.6|16581.7|16577.7|16578.6|16574.6|157
1627955100000|2021-08-03 01:45:00|16581.7|16577.7|16578.6|16574.6|16581.7|16577.7|16578.6|16574.6|67
1627955400000|2021-08-03 01:50:00|16581.7|16577.7|16584.8|16580.8|16584.8|16580.8|16581.7|16577.7|144
1627955700000|2021-08-03 01:55:00|16583.3|16579.3|16584.8|16580.8|16584.8|16580.8|16581.7|16577.7|39
1627956000000|2021-08-03 02:00:00|16591.1|16587.1|16600.4|16596.4|16600.4|16596.4|16587.9|16583.9|343
1627956300000|2021-08-03 02:05:00|16597.3|16593.3|16594.2|16590.2|16597.3|16593.3|16594.2|16590.2|211
1627956600000|2021-08-03 02:10:00|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|16594.2|16590.2|202
1627956900000|2021-08-03 02:15:00|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|16591.1|16587.1|199
1627957200000|2021-08-03 02:20:00|16591.1|16587.1|16591.1|16587.1|16594.2|16590.2|16591.1|16587.1|167
1627957500000|2021-08-03 02:25:00|16587.9|16583.9|16587.9|16583.9|16587.9|16583.9|16584.8|16580.8|294
1627957800000|2021-08-03 02:30:00|16584.8|16580.8|16587.9|16583.9|16587.9|16583.9|16584.8|16580.8|34
1627958100000|2021-08-03 02:35:00|16584.8|16580.8|16592.6|16588.6|16594.2|16590.2|16584.8|16580.8|95
1627958400000|2021-08-03 02:40:00|16594.2|16590.2|16587.9|16583.9|16594.2|16590.2|16587.9|16583.9|46
1627958700000|2021-08-03 02:45:00|16591.1|16587.1|16591.1|16587.1|16591.1|16587.1|16591.1|16587.1|111
1627959000000|2021-08-03 02:50:00|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|16591.1|16587.1|39
1627959300000|2021-08-03 02:55:00|16592.6|16588.6|16594.2|16590.2|16594.2|16590.2|16591.1|16587.1|129
1627959600000|2021-08-03 03:00:00|16591.1|16587.1|16591.1|16587.1|16594.2|16590.2|16591.1|16587.1|83
1627959900000|2021-08-03 03:05:00|16589.5|16585.5|16587.9|16583.9|16591.1|16587.1|16584.8|16580.8|158
1627960200000|2021-08-03 03:10:00|16584.8|16580.8|16587.9|16583.9|16587.9|16583.9|16584.8|16580.8|55
1627960500000|2021-08-03 03:15:00|16584.8|16580.8|16587.9|16583.9|16587.9|16583.9|16584.8|16580.8|116
1627960800000|2021-08-03 03:20:00|||||||||37
1627961100000|2021-08-03 03:25:00|16591.1|16587.1|16591.1|16587.1|16591.1|16587.1|16591.1|16587.1|103
1627961400000|2021-08-03 03:30:00|16594.2|16590.2|16591.1|16587.1|16594.2|16590.2|16591.1|16587.1|167
1627961700000|2021-08-03 03:35:00|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|23
1627962000000|2021-08-03 03:40:00|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|135
1627962300000|2021-08-03 03:45:00|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|71
1627962600000|2021-08-03 03:50:00|||||||||11
1627962900000|2021-08-03 03:55:00|16595.8|16591.8|16597.3|16593.3|16600.4|16596.4|16595.8|16591.8|142
1627963200000|2021-08-03 04:00:00|16600.4|16596.4|16597.3|16593.3|16600.4|16596.4|16597.3|16593.3|22
1627963500000|2021-08-03 04:05:00|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|16597.3|16593.3|116
1627963800000|2021-08-03 04:10:00|16606.7|16602.7|16603.6|16599.6|16606.7|16602.7|16603.6|16599.6|196
1627964100000|2021-08-03 04:15:00|16606.7|16602.7|16606.7|16602.7|16606.7|16602.7|16603.6|16599.6|84
1627964400000|2021-08-03 04:20:00|16609.8|16605.8|16609.8|16605.8|16612.9|16608.9|16606.7|16602.7|267
1627964700000|2021-08-03 04:25:00|16612.9|16608.9|16609.8|16605.8|16612.9|16608.9|16609.8|16605.8|179
1627965000000|2021-08-03 04:30:00|16612.9|16608.9|16600.4|16596.4|16612.9|16608.9|16600.4|16596.4|603
1627965300000|2021-08-03 04:35:00|16597.3|16593.3|16600.4|16596.4|16603.6|16599.6|16597.3|16593.3|474
1627965600000|2021-08-03 04:40:00|16597.3|16593.3|16600.4|16596.4|16600.4|16596.4|16597.3|16593.3|138
1627965900000|2021-08-03 04:45:00|16597.3|16593.3|16597.3|16593.3|16600.4|16596.4|16597.3|16593.3|50
1627966200000|2021-08-03 04:50:00|16594.2|16590.2|16591.1|16587.1|16594.2|16590.2|16591.1|16587.1|261
1627966500000|2021-08-03 04:55:00|16594.2|16590.2|16591.1|16587.1|16594.2|16590.2|16587.9|16583.9|460
1627966800000|2021-08-03 05:00:00|16587.9|16583.9|16591.1|16587.1|16591.1|16587.1|16587.9|16583.9|115
1627967100000|2021-08-03 05:05:00|16587.9|16583.9|16591.1|16587.1|16591.1|16587.1|16587.9|16583.9|64
1627967400000|2021-08-03 05:10:00|16589.5|16585.5|16584.8|16580.8|16589.5|16585.5|16581.7|16577.7|133
1627967700000|2021-08-03 05:15:00|16587.9|16583.9|16587.9|16583.9|16587.9|16583.9|16587.9|16583.9|27
1627968000000|2021-08-03 05:20:00|16591.1|16587.1|16591.1|16587.1|16594.2|16590.2|16591.1|16587.1|195
1627968300000|2021-08-03 05:25:00|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|16591.1|16587.1|130
1627968600000|2021-08-03 05:30:00|16591.1|16587.1|16591.1|16587.1|16591.1|16587.1|16587.9|16583.9|202
1627968900000|2021-08-03 05:35:00|16587.9|16583.9|16587.9|16583.9|16587.9|16583.9|16587.9|16583.9|41
1627969200000|2021-08-03 05:40:00|16591.1|16587.1|16591.1|16587.1|16591.1|16587.1|16587.9|16583.9|74
1627969500000|2021-08-03 05:45:00|||||||||13
1627969800000|2021-08-03 05:50:00|16587.9|16583.9|16591.1|16587.1|16591.1|16587.1|16587.9|16583.9|108
1627970100000|2021-08-03 05:55:00|16594.2|16590.2|16594.2|16590.2|16597.3|16593.3|16594.2|16590.2|49
1627970400000|2021-08-03 06:00:00|16591.1|16587.1|16587.9|16583.9|16594.2|16590.2|16587.9|16583.9|205
1627970700000|2021-08-03 06:05:00|16591.1|16587.1|16587.9|16583.9|16591.1|16587.1|16587.9|16583.9|66
1627971000000|2021-08-03 06:10:00|16591.1|16587.1|16594.2|16590.2|16594.2|16590.2|16587.9|16583.9|205
1627971300000|2021-08-03 06:15:00|16591.1|16587.1|16587.9|16583.9|16594.2|16590.2|16587.9|16583.9|220
1627971600000|2021-08-03 06:20:00|16584.8|16580.8|16587.9|16583.9|16587.9|16583.9|16584.8|16580.8|89
1627971900000|2021-08-03 06:25:00|16584.8|16580.8|16584.8|16580.8|16587.9|16583.9|16581.7|16577.7|98
1627972200000|2021-08-03 06:30:00|16587.9|16583.9|16587.9|16583.9|16587.9|16583.9|16584.8|16580.8|218
1627972500000|2021-08-03 06:35:00|16584.8|16580.8|16587.9|16583.9|16587.9|16583.9|16581.7|16577.7|99
1627972800000|2021-08-03 06:40:00|16584.8|16580.8|16587.9|16583.9|16591.1|16587.1|16584.8|16580.8|240
1627973100000|2021-08-03 06:45:00|16584.8|16580.8|16581.7|16577.7|16584.8|16580.8|16581.7|16577.7|214
1627973400000|2021-08-03 06:50:00|16583.3|16579.3|16581.7|16577.7|16584.8|16580.8|16581.7|16577.7|159
1627973700000|2021-08-03 06:55:00|16584.8|16580.8|16587.9|16583.9|16587.9|16583.9|16584.8|16580.8|103
1627974000000|2021-08-03 07:00:00|16586.4|16582.4|16581.7|16577.7|16586.4|16582.4|16578.6|16574.6|573
1627974300000|2021-08-03 07:05:00|16578.6|16574.6|16584.8|16580.8|16584.8|16580.8|16575.4|16571.4|569
1627974600000|2021-08-03 07:10:00|16587.9|16583.9|16587.9|16583.9|16591.1|16587.1|16587.9|16583.9|356
1627974900000|2021-08-03 07:15:00|16584.8|16580.8|16597.3|16593.3|16597.3|16593.3|16584.8|16580.8|478
1627975200000|2021-08-03 07:20:00|16600.4|16596.4|16609.8|16605.8|16612.9|16608.9|16597.3|16593.3|564
1627975500000|2021-08-03 07:25:00|16606.7|16602.7|16600.4|16596.4|16606.7|16602.7|16594.2|16590.2|367
1627975800000|2021-08-03 07:30:00|16597.3|16593.3|16575.4|16571.4|16597.3|16593.3|16572.3|16568.3|631
1627976100000|2021-08-03 07:35:00|16572.3|16568.3|16572.3|16568.3|16575.4|16571.4|16566.1|16562.1|569
1627976400000|2021-08-03 07:40:00|16569.2|16565.2|16581.7|16577.7|16581.7|16577.7|16569.2|16565.2|712
1627976700000|2021-08-03 07:45:00|16583.3|16579.3|16581.7|16577.7|16587.9|16583.9|16581.7|16577.7|550
1627977000000|2021-08-03 07:50:00|16578.6|16574.6|16581.7|16577.7|16581.7|16577.7|16575.4|16571.4|461
1627977300000|2021-08-03 07:55:00|16578.6|16574.6|16581.7|16577.7|16581.7|16577.7|16575.4|16571.4|278
1627977600000|2021-08-03 08:00:00|16578.6|16574.6|16569.2|16565.2|16581.7|16577.7|16569.2|16565.2|350
1627977900000|2021-08-03 08:05:00|16572.3|16568.3|16578.6|16574.6|16578.6|16574.6|16572.3|16568.3|432
1627978200000|2021-08-03 08:10:00|16575.4|16571.4|16578.6|16574.6|16581.7|16577.7|16575.4|16571.4|173
1627978500000|2021-08-03 08:15:00|16575.4|16571.4|16575.4|16571.4|16578.6|16574.6|16572.3|16568.3|313
1627978800000|2021-08-03 08:20:00|16572.3|16568.3|16575.4|16571.4|16575.4|16571.4|16569.2|16565.2|188
1627979100000|2021-08-03 08:25:00|16572.3|16568.3|16572.3|16568.3|16575.4|16571.4|16566.1|16562.1|260
1627979400000|2021-08-03 08:30:00|16569.2|16565.2|16569.2|16565.2|16572.3|16568.3|16566.1|16562.1|515
1627979700000|2021-08-03 08:35:00|16572.3|16568.3|16575.4|16571.4|16575.4|16571.4|16569.2|16565.2|425
1627980000000|2021-08-03 08:40:00|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|16575.4|16571.4|147
1627980300000|2021-08-03 08:45:00|16577|16573|16575.4|16571.4|16578.6|16574.6|16572.3|16568.3|325
1627980600000|2021-08-03 08:50:00|16572.3|16568.3|16578.6|16574.6|16578.6|16574.6|16572.3|16568.3|153
1627980900000|2021-08-03 08:55:00|16581.7|16577.7|16572.3|16568.3|16581.7|16577.7|16572.3|16568.3|465
1627981200000|2021-08-03 09:00:00|16575.4|16571.4|16566.1|16562.1|16575.4|16571.4|16566.1|16562.1|854
1627981500000|2021-08-03 09:05:00|16562.9|16558.9|16566.1|16562.1|16569.2|16565.2|16562.9|16558.9|407
1627981800000|2021-08-03 09:10:00|16562.9|16558.9|16559.8|16555.8|16566.1|16562.1|16556.7|16552.7|298
1627982100000|2021-08-03 09:15:00|16562.9|16558.9|16556.7|16552.7|16562.9|16558.9|16556.7|16552.7|267
1627982400000|2021-08-03 09:20:00|16559.8|16555.8|16566.1|16562.1|16569.2|16565.2|16556.7|16552.7|284
1627982700000|2021-08-03 09:25:00|16567.6|16563.6|16566.1|16562.1|16569.2|16565.2|16566.1|16562.1|129
1627983000000|2021-08-03 09:30:00|16569.2|16565.2|16562.9|16558.9|16569.2|16565.2|16559.8|16555.8|184
1627983300000|2021-08-03 09:35:00|16559.8|16555.8|16559.8|16555.8|16566.1|16562.1|16556.7|16552.7|490
1627983600000|2021-08-03 09:40:00|16556.7|16552.7|16562.9|16558.9|16566.1|16562.1|16556.7|16552.7|251
1627983900000|2021-08-03 09:45:00|16559.8|16555.8|16562.9|16558.9|16562.9|16558.9|16559.8|16555.8|225
1627984200000|2021-08-03 09:50:00|16559.8|16555.8|16566.1|16562.1|16566.1|16562.1|16559.8|16555.8|275
1627984500000|2021-08-03 09:55:00|16562.9|16558.9|16562.9|16558.9|16566.1|16562.1|16559.8|16555.8|217
1627984800000|2021-08-03 10:00:00|16566.1|16562.1|16559.8|16555.8|16566.1|16562.1|16559.8|16555.8|138
1627985100000|2021-08-03 10:05:00|16562.9|16558.9|16566.1|16562.1|16566.1|16562.1|16559.8|16555.8|437
1627985400000|2021-08-03 10:10:00|16569.2|16565.2|16569.2|16565.2|16569.2|16565.2|16566.1|16562.1|119
1627985700000|2021-08-03 10:15:00|16567.6|16563.6|16569.2|16565.2|16569.2|16565.2|16567.6|16563.6|68
1627986000000|2021-08-03 10:20:00|16566.1|16562.1|16566.1|16562.1|16569.2|16565.2|16562.9|16558.9|349
1627986300000|2021-08-03 10:25:00|16569.2|16565.2|16572.3|16568.3|16572.3|16568.3|16569.2|16565.2|49
1627986600000|2021-08-03 10:30:00|16569.2|16565.2|16566.1|16562.1|16569.2|16565.2|16566.1|16562.1|179
1627986900000|2021-08-03 10:35:00|16562.9|16558.9|16559.8|16555.8|16562.9|16558.9|16556.7|16552.7|119
1627987200000|2021-08-03 10:40:00|16556.7|16552.7|16559.8|16555.8|16559.8|16555.8|16556.7|16552.7|94
1627987500000|2021-08-03 10:45:00|16556.7|16552.7|16562.9|16558.9|16566.1|16562.1|16556.7|16552.7|213
1627987800000|2021-08-03 10:50:00|16566.1|16562.1|16569.2|16565.2|16569.2|16565.2|16562.9|16558.9|166
1627988100000|2021-08-03 10:55:00|16566.1|16562.1|16566.1|16562.1|16569.2|16565.2|16566.1|16562.1|371
1627988400000|2021-08-03 11:00:00|16569.2|16565.2|16562.9|16558.9|16569.2|16565.2|16562.9|16558.9|211
1627988700000|2021-08-03 11:05:00|16559.8|16555.8|16559.8|16555.8|16562.9|16558.9|16559.8|16555.8|206
1627989000000|2021-08-03 11:10:00|16562.9|16558.9|16569.2|16565.2|16569.2|16565.2|16559.8|16555.8|301
1627989300000|2021-08-03 11:15:00|16566.1|16562.1|16566.1|16562.1|16569.2|16565.2|16562.9|16558.9|160
1627989600000|2021-08-03 11:20:00|16562.9|16558.9|16569.2|16565.2|16569.2|16565.2|16562.9|16558.9|198
1627989900000|2021-08-03 11:25:00|16566.1|16562.1|16575.4|16571.4|16575.4|16571.4|16566.1|16562.1|253
1627990200000|2021-08-03 11:30:00|16573.9|16569.9|16572.3|16568.3|16575.4|16571.4|16569.2|16565.2|369
1627990500000|2021-08-03 11:35:00|||||||||202
1627990800000|2021-08-03 11:40:00|16575.4|16571.4|16578.6|16574.6|16578.6|16574.6|16575.4|16571.4|177
1627991100000|2021-08-03 11:45:00|16575.4|16571.4|16578.6|16574.6|16578.6|16574.6|16575.4|16571.4|290
1627991400000|2021-08-03 11:50:00|16575.4|16571.4|16575.4|16571.4|16578.6|16574.6|16575.4|16571.4|234
1627991700000|2021-08-03 11:55:00|16578.6|16574.6|16575.4|16571.4|16578.6|16574.6|16575.4|16571.4|521
1627992000000|2021-08-03 12:00:00|16578.6|16574.6|16591.1|16587.1|16594.2|16590.2|16578.6|16574.6|997
1627992300000|2021-08-03 12:05:00|16594.2|16590.2|16591.1|16587.1|16594.2|16590.2|16587.9|16583.9|1942
1627992600000|2021-08-03 12:10:00|16587.9|16583.9|16587.9|16583.9|16594.2|16590.2|16584.8|16580.8|761
1627992900000|2021-08-03 12:15:00|16591.1|16587.1|16603.6|16599.6|16603.6|16599.6|16584.8|16580.8|1181
1627993200000|2021-08-03 12:20:00|16600.4|16596.4|16600.4|16596.4|16606.7|16602.7|16597.3|16593.3|1271
1627993500000|2021-08-03 12:25:00|16603.6|16599.6|16603.6|16599.6|16606.7|16602.7|16594.2|16590.2|1164
1627993800000|2021-08-03 12:30:00|16606.7|16602.7|16609.8|16605.8|16612.9|16608.9|16603.6|16599.6|1877
1627994100000|2021-08-03 12:35:00|16612.9|16608.9|16609.8|16605.8|16612.9|16608.9|16603.6|16599.6|1390
1627994400000|2021-08-03 12:40:00|16606.7|16602.7|16600.4|16596.4|16609.8|16605.8|16597.3|16593.3|1381
1627994700000|2021-08-03 12:45:00|16603.6|16599.6|16603.6|16599.6|16606.7|16602.7|16600.4|16596.4|957
1627995000000|2021-08-03 12:50:00|16606.7|16602.7|16609.8|16605.8|16612.9|16608.9|16606.7|16602.7|1380
1627995300000|2021-08-03 12:55:00|16612.9|16608.9|16616.1|16612.1|16616.1|16612.1|16606.7|16602.7|1555
1627995600000|2021-08-03 13:00:00|16619.2|16615.2|16612.9|16608.9|16622.3|16618.3|16612.9|16608.9|736
1627995900000|2021-08-03 13:05:00|16616.1|16612.1|16616.1|16612.1|16616.1|16612.1|16612.9|16608.9|347
1627996200000|2021-08-03 13:10:00|16612.9|16608.9|16619.2|16615.2|16619.2|16615.2|16612.9|16608.9|307
1627996500000|2021-08-03 13:15:00|16620.8|16616.8|16619.2|16615.2|16622.3|16618.3|16616.1|16612.1|749
1627996800000|2021-08-03 13:20:00|16622.3|16618.3|16616.1|16612.1|16622.3|16618.3|16616.1|16612.1|457
1627997100000|2021-08-03 13:25:00|16612.9|16608.9|16609.8|16605.8|16612.9|16608.9|16606.7|16602.7|1268
1627997400000|2021-08-03 13:30:00|16606.7|16602.7|16597.3|16593.3|16609.8|16605.8|16597.3|16593.3|1262
1627997700000|2021-08-03 13:35:00|16600.4|16596.4|16625.4|16621.4|16625.4|16621.4|16597.3|16593.3|2056
1627998000000|2021-08-03 13:40:00|16628.6|16624.6|16619.2|16615.2|16631.7|16627.7|16619.2|16615.2|1921
1627998300000|2021-08-03 13:45:00|16622.3|16618.3|16631.7|16627.7|16631.7|16627.7|16619.2|16615.2|1533
1627998600000|2021-08-03 13:50:00|16634.8|16630.8|16634.8|16630.8|16637.9|16633.9|16628.6|16624.6|2377
1627998900000|2021-08-03 13:55:00|16636.4|16632.4|16637.9|16633.9|16644.2|16640.2|16634.8|16630.8|1469
1627999200000|2021-08-03 14:00:00|16634.8|16630.8|16631.7|16627.7|16641.1|16637.1|16625.4|16621.4|2412
1627999500000|2021-08-03 14:05:00|16634.8|16630.8|16641.1|16637.1|16641.1|16637.1|16628.6|16624.6|1837
1627999800000|2021-08-03 14:10:00|16644.2|16640.2|16637.9|16633.9|16644.2|16640.2|16634.8|16630.8|1495
1628000100000|2021-08-03 14:15:00|16641.1|16637.1|16625.4|16621.4|16641.1|16637.1|16622.3|16618.3|2301
1628000400000|2021-08-03 14:20:00|16622.3|16618.3|16619.2|16615.2|16625.4|16621.4|16612.9|16608.9|2790
1628000700000|2021-08-03 14:25:00|16622.3|16618.3|16628.6|16624.6|16631.7|16627.7|16619.2|16615.2|2092
1628001000000|2021-08-03 14:30:00|16625.4|16621.4|16628.6|16624.6|16628.6|16624.6|16622.3|16618.3|1128
1628001300000|2021-08-03 14:35:00|16625.4|16621.4|16625.4|16621.4|16634.8|16630.8|16622.3|16618.3|1915
1628001600000|2021-08-03 14:40:00|16628.6|16624.6|16625.4|16621.4|16631.7|16627.7|16622.3|16618.3|1246
1628001900000|2021-08-03 14:45:00|16622.3|16618.3|16622.3|16618.3|16625.4|16621.4|16619.2|16615.2|1440
1628002200000|2021-08-03 14:50:00|16625.4|16621.4|16628.6|16624.6|16628.6|16624.6|16622.3|16618.3|689
1628002500000|2021-08-03 14:55:00|16631.7|16627.7|16637.9|16633.9|16637.9|16633.9|16625.4|16621.4|1104
1628002800000|2021-08-03 15:00:00|16634.8|16630.8|16619.2|16615.2|16634.8|16630.8|16619.2|16615.2|1471
1628003100000|2021-08-03 15:05:00|16622.3|16618.3|16612.9|16608.9|16622.3|16618.3|16606.7|16602.7|3123
1628003400000|2021-08-03 15:10:00|16616.1|16612.1|16612.9|16608.9|16616.1|16612.1|16609.8|16605.8|1393
1628003700000|2021-08-03 15:15:00|16616.1|16612.1|16628.6|16624.6|16628.6|16624.6|16616.1|16612.1|1214
1628004000000|2021-08-03 15:20:00|16631.7|16627.7|16619.2|16615.2|16631.7|16627.7|16616.1|16612.1|539
1628004300000|2021-08-03 15:25:00|16622.3|16618.3|16612.9|16608.9|16622.3|16618.3|16612.9|16608.9|523
1628004600000|2021-08-03 15:30:00|16609.8|16605.8|16612.9|16608.9|16616.1|16612.1|16609.8|16605.8|497
1628004900000|2021-08-03 15:35:00|16609.8|16605.8|16612.9|16608.9|16612.9|16608.9|16609.8|16605.8|582
1628005200000|2021-08-03 15:40:00|16609.8|16605.8|16616.1|16612.1|16616.1|16612.1|16609.8|16605.8|787
1628005500000|2021-08-03 15:45:00|16619.2|16615.2|16609.8|16605.8|16622.3|16618.3|16609.8|16605.8|1071
1628005800000|2021-08-03 15:50:00|16606.7|16602.7|16609.8|16605.8|16612.9|16608.9|16603.6|16599.6|1035
1628006100000|2021-08-03 15:55:00|16606.7|16602.7|16609.8|16605.8|16609.8|16605.8|16606.7|16602.7|511
1628006400000|2021-08-03 16:00:00|16612.9|16608.9|16609.8|16605.8|16612.9|16608.9|16606.7|16602.7|447
1628006700000|2021-08-03 16:05:00|16612.9|16608.9|16616.1|16612.1|16616.1|16612.1|16609.8|16605.8|379
1628007000000|2021-08-03 16:10:00|16612.9|16608.9|16609.8|16605.8|16616.1|16612.1|16609.8|16605.8|405
1628007300000|2021-08-03 16:15:00|16606.7|16602.7|16612.9|16608.9|16612.9|16608.9|16606.7|16602.7|415
1628007600000|2021-08-03 16:20:00|16609.8|16605.8|16616.1|16612.1|16616.1|16612.1|16609.8|16605.8|176
1628007900000|2021-08-03 16:25:00|16612.9|16608.9|16616.1|16612.1|16616.1|16612.1|16612.9|16608.9|328
1628008200000|2021-08-03 16:30:00|16612.9|16608.9|16612.9|16608.9|16612.9|16608.9|16609.8|16605.8|512
1628008500000|2021-08-03 16:35:00|16609.8|16605.8|16606.7|16602.7|16612.9|16608.9|16606.7|16602.7|619
1628008800000|2021-08-03 16:40:00|16603.6|16599.6|16609.8|16605.8|16609.8|16605.8|16603.6|16599.6|468
1628009100000|2021-08-03 16:45:00|16606.7|16602.7|16606.7|16602.7|16609.8|16605.8|16606.7|16602.7|555
1628009400000|2021-08-03 16:50:00|16609.8|16605.8|16609.8|16605.8|16609.8|16605.8|16609.8|16605.8|166
1628009700000|2021-08-03 16:55:00|16606.7|16602.7|16606.7|16602.7|16606.7|16602.7|16606.7|16602.7|237
1628010000000|2021-08-03 17:00:00|16603.6|16599.6|16606.7|16602.7|16606.7|16602.7|16603.6|16599.6|463
1628010300000|2021-08-03 17:05:00|16603.6|16599.6|16609.8|16605.8|16609.8|16605.8|16603.6|16599.6|733
1628010600000|2021-08-03 17:10:00|16606.7|16602.7|16612.9|16608.9|16612.9|16608.9|16606.7|16602.7|774
1628010900000|2021-08-03 17:15:00|16609.8|16605.8|16609.8|16605.8|16612.9|16608.9|16606.7|16602.7|330
1628011200000|2021-08-03 17:20:00|||||||||86
1628011500000|2021-08-03 17:25:00|16606.7|16602.7|16606.7|16602.7|16609.8|16605.8|16606.7|16602.7|477
1628011800000|2021-08-03 17:30:00|16609.8|16605.8|16606.7|16602.7|16609.8|16605.8|16603.6|16599.6|919
1628012100000|2021-08-03 17:35:00|||||||||79
1628012400000|2021-08-03 17:40:00|16603.6|16599.6|16600.4|16596.4|16606.7|16602.7|16600.4|16596.4|247
1628012700000|2021-08-03 17:45:00|16603.6|16599.6|16600.4|16596.4|16603.6|16599.6|16597.3|16593.3|712
1628013000000|2021-08-03 17:50:00|16597.3|16593.3|16591.1|16587.1|16597.3|16593.3|16591.1|16587.1|455
1628013300000|2021-08-03 17:55:00|16594.2|16590.2|16594.2|16590.2|16597.3|16593.3|16591.1|16587.1|475
1628013600000|2021-08-03 18:00:00|16597.3|16593.3|16600.4|16596.4|16600.4|16596.4|16594.2|16590.2|924
1628013900000|2021-08-03 18:05:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|217
1628014200000|2021-08-03 18:10:00|16600.4|16596.4|16600.4|16596.4|16603.6|16599.6|16600.4|16596.4|348
1628014500000|2021-08-03 18:15:00|16603.6|16599.6|16600.4|16596.4|16603.6|16599.6|16600.4|16596.4|219
1628014800000|2021-08-03 18:20:00|16597.3|16593.3|16597.3|16593.3|16600.4|16596.4|16594.2|16590.2|694
1628015100000|2021-08-03 18:25:00|16595.8|16591.8|16597.3|16593.3|16597.3|16593.3|16594.2|16590.2|209
1628015400000|2021-08-03 18:30:00|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|769
1628015700000|2021-08-03 18:35:00|16597.3|16593.3|16600.4|16596.4|16600.4|16596.4|16594.2|16590.2|655
1628016000000|2021-08-03 18:40:00|16597.3|16593.3|16597.3|16593.3|16600.4|16596.4|16597.3|16593.3|939
1628016300000|2021-08-03 18:45:00|16600.4|16596.4|16603.6|16599.6|16606.7|16602.7|16600.4|16596.4|1100
1628016600000|2021-08-03 18:50:00|16600.4|16596.4|16600.4|16596.4|16603.6|16599.6|16600.4|16596.4|426
1628016900000|2021-08-03 18:55:00|16603.6|16599.6|16603.6|16599.6|16606.7|16602.7|16600.4|16596.4|1775
1628017200000|2021-08-03 19:00:00|16606.7|16602.7|16606.7|16602.7|16606.7|16602.7|16603.6|16599.6|683
1628017500000|2021-08-03 19:05:00|16603.6|16599.6|16603.6|16599.6|16606.7|16602.7|16603.6|16599.6|805
1628017800000|2021-08-03 19:10:00|16606.7|16602.7|16603.6|16599.6|16606.7|16602.7|16603.6|16599.6|160
1628018100000|2021-08-03 19:15:00|16600.4|16596.4|16603.6|16599.6|16603.6|16599.6|16600.4|16596.4|332
1628018400000|2021-08-03 19:20:00|16605.1|16601.1|16606.7|16602.7|16606.7|16602.7|16605.1|16601.1|357
1628018700000|2021-08-03 19:25:00|16609.8|16605.8|16609.8|16605.8|16612.9|16608.9|16609.8|16605.8|221
1628019000000|2021-08-03 19:30:00|16612.9|16608.9|16612.9|16608.9|16612.9|16608.9|16609.8|16605.8|395
1628019300000|2021-08-03 19:35:00|16616.1|16612.1|16612.9|16608.9|16616.1|16612.1|16612.9|16608.9|508
1628019600000|2021-08-03 19:40:00|16609.8|16605.8|16612.9|16608.9|16612.9|16608.9|16609.8|16605.8|316
1628019900000|2021-08-03 19:45:00|16611.4|16607.4|16609.8|16605.8|16612.9|16608.9|16609.8|16605.8|535
1628020200000|2021-08-03 19:50:00|16611.4|16607.4|16609.8|16605.8|16612.9|16608.9|16606.7|16602.7|360
1628020500000|2021-08-03 19:55:00|16611.4|16607.4|16609.8|16605.8|16612.9|16608.9|16609.8|16605.8|946
1628020800000|2021-08-03 20:00:00|16606.7|16602.7|16606.7|16602.7|16609.8|16605.8|16606.7|16602.7|1222
1628021100000|2021-08-03 20:05:00|16605.1|16601.1|16603.6|16599.6|16606.7|16602.7|16603.6|16599.6|251
1628021400000|2021-08-03 20:10:00|16606.7|16602.7|16606.7|16602.7|16606.7|16602.7|16606.7|16602.7|326
1628021700000|2021-08-03 20:15:00|||||||||222
1628022000000|2021-08-03 20:20:00|16609.8|16605.8|16612.9|16608.9|16612.9|16608.9|16606.7|16602.7|344
1628022300000|2021-08-03 20:25:00|16609.8|16605.8|16612.9|16608.9|16612.9|16608.9|16609.8|16605.8|33
1628022600000|2021-08-03 20:30:00|||||||||19
1628022900000|2021-08-03 20:35:00|16609.8|16605.8|16609.8|16605.8|16612.9|16608.9|16609.8|16605.8|272
1628023200000|2021-08-03 20:40:00|16606.7|16602.7|16609.8|16605.8|16609.8|16605.8|16606.7|16602.7|112
1628023500000|2021-08-03 20:45:00|16612.9|16608.9|16612.9|16608.9|16612.9|16608.9|16609.8|16605.8|557
1628023800000|2021-08-03 20:50:00|16609.8|16605.8|16609.8|16605.8|16612.9|16608.9|16609.8|16605.8|288
1628024100000|2021-08-03 20:55:00|16611.4|16607.4|16612.9|16608.9|16612.9|16608.9|16609.8|16605.8|583
1628028000000|2021-08-03 22:00:00|16603.6|16599.6|16600.4|16596.4|16603.6|16599.6|16600.4|16596.4|251
1628028300000|2021-08-03 22:05:00|||||||||3
1628028600000|2021-08-03 22:10:00|||||||||4
1628028900000|2021-08-03 22:15:00|||||||||8
1628029200000|2021-08-03 22:20:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|155
1628029500000|2021-08-03 22:25:00|16606.7|16602.7|16603.6|16599.6|16606.7|16602.7|16603.6|16599.6|84
1628029800000|2021-08-03 22:30:00|16606.7|16602.7|16603.6|16599.6|16606.7|16602.7|16603.6|16599.6|108
1628030100000|2021-08-03 22:35:00|16606.7|16602.7|16606.7|16602.7|16606.7|16602.7|16606.7|16602.7|39
1628030400000|2021-08-03 22:40:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|10
1628030700000|2021-08-03 22:45:00|16606.7|16602.7|16603.6|16599.6|16606.7|16602.7|16600.4|16596.4|43
1628031000000|2021-08-03 22:50:00|16600.4|16596.4|16603.6|16599.6|16603.6|16599.6|16600.4|16596.4|83
1628031300000|2021-08-03 22:55:00|16600.4|16596.4|16603.6|16599.6|16603.6|16599.6|16600.4|16596.4|35
1628031600000|2021-08-03 23:00:00|||||||||12
1628031900000|2021-08-03 23:05:00|16606.7|16602.7|16603.6|16599.6|16606.7|16602.7|16603.6|16599.6|58
1628032200000|2021-08-03 23:10:00|16606.7|16602.7|16606.7|16602.7|16606.7|16602.7|16603.6|16599.6|92
1628032500000|2021-08-03 23:15:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|55
1628032800000|2021-08-03 23:20:00|16605.1|16601.1|16606.7|16602.7|16606.7|16602.7|16605.1|16601.1|75
1628033100000|2021-08-03 23:25:00|||||||||8
1628033400000|2021-08-03 23:30:00|||||||||1
1628033700000|2021-08-03 23:35:00|||||||||22
1628034000000|2021-08-03 23:40:00|16603.6|16599.6|16600.4|16596.4|16603.6|16599.6|16600.4|16596.4|85
1628034300000|2021-08-03 23:45:00|16603.6|16599.6|16600.4|16596.4|16603.6|16599.6|16600.4|16596.4|90
1628034600000|2021-08-03 23:50:00|16602|16598|16606.7|16602.7|16606.7|16602.7|16602|16598|34
1628034900000|2021-08-03 23:55:00|||||||||27
1628035200000|2021-08-04 00:00:00|16603.6|16599.6|16606.7|16602.7|16606.7|16602.7|16600.4|16596.4|207
1628035500000|2021-08-04 00:05:00|16603.6|16599.6|16606.7|16602.7|16606.7|16602.7|16603.6|16599.6|78
1628035800000|2021-08-04 00:10:00|||||||||56
1628036100000|2021-08-04 00:15:00|16609.8|16605.8|16603.6|16599.6|16609.8|16605.8|16603.6|16599.6|128
1628036400000|2021-08-04 00:20:00|16606.7|16602.7|16603.6|16599.6|16606.7|16602.7|16603.6|16599.6|106
1628036700000|2021-08-04 00:25:00|16606.7|16602.7|16603.6|16599.6|16606.7|16602.7|16603.6|16599.6|75
1628037000000|2021-08-04 00:30:00|16606.7|16602.7|16603.6|16599.6|16606.7|16602.7|16603.6|16599.6|58
1628037300000|2021-08-04 00:35:00|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|117
1628037600000|2021-08-04 00:40:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|50
1628037900000|2021-08-04 00:45:00|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|22
1628038200000|2021-08-04 00:50:00|||||||||17
1628038500000|2021-08-04 00:55:00|16597.3|16593.3|16600.4|16596.4|16600.4|16596.4|16597.3|16593.3|38
1628038800000|2021-08-04 01:00:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|9
1628039100000|2021-08-04 01:05:00|16600.4|16596.4|16597.3|16593.3|16600.4|16596.4|16597.3|16593.3|347
1628039400000|2021-08-04 01:10:00|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|16597.3|16593.3|220
1628039700000|2021-08-04 01:15:00|16597.3|16593.3|16597.3|16593.3|16600.4|16596.4|16597.3|16593.3|49
1628040000000|2021-08-04 01:20:00|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|129
1628040300000|2021-08-04 01:25:00|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|16594.2|16590.2|88
1628040600000|2021-08-04 01:30:00|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|67
1628040900000|2021-08-04 01:35:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16600.4|16596.4|146
1628041200000|2021-08-04 01:40:00|||||||||21
1628041500000|2021-08-04 01:45:00|16600.4|16596.4|16594.2|16590.2|16600.4|16596.4|16594.2|16590.2|217
1628041800000|2021-08-04 01:50:00|16597.3|16593.3|16594.2|16590.2|16597.3|16593.3|16594.2|16590.2|70
1628042100000|2021-08-04 01:55:00|16591.1|16587.1|16587.9|16583.9|16594.2|16590.2|16587.9|16583.9|358
1628042400000|2021-08-04 02:00:00|16591.1|16587.1|16591.1|16587.1|16591.1|16587.1|16591.1|16587.1|60
1628042700000|2021-08-04 02:05:00|16587.9|16583.9|16584.8|16580.8|16591.1|16587.1|16584.8|16580.8|205
1628043000000|2021-08-04 02:10:00|16587.9|16583.9|16584.8|16580.8|16587.9|16583.9|16584.8|16580.8|464
1628043300000|2021-08-04 02:15:00|16587.9|16583.9|16591.1|16587.1|16591.1|16587.1|16587.9|16583.9|335
1628043600000|2021-08-04 02:20:00|16594.2|16590.2|16591.1|16587.1|16594.2|16590.2|16591.1|16587.1|294
1628043900000|2021-08-04 02:25:00|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|77
1628044200000|2021-08-04 02:30:00|16591.1|16587.1|16591.1|16587.1|16591.1|16587.1|16591.1|16587.1|417
1628044500000|2021-08-04 02:35:00|16587.9|16583.9|16591.1|16587.1|16591.1|16587.1|16587.9|16583.9|240
1628044800000|2021-08-04 02:40:00|||||||||9
1628045100000|2021-08-04 02:45:00|||||||||73
1628045400000|2021-08-04 02:50:00|||||||||25
1628045700000|2021-08-04 02:55:00|||||||||12
1628046000000|2021-08-04 03:00:00|||||||||50
1628046300000|2021-08-04 03:05:00|16587.9|16583.9|16591.1|16587.1|16591.1|16587.1|16587.9|16583.9|190
1628046600000|2021-08-04 03:10:00|||||||||71
1628046900000|2021-08-04 03:15:00|||||||||5
1628047200000|2021-08-04 03:20:00|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|16591.1|16587.1|97
1628047500000|2021-08-04 03:25:00|16591.1|16587.1|16594.2|16590.2|16594.2|16590.2|16591.1|16587.1|61
1628047800000|2021-08-04 03:30:00|16591.1|16587.1|16594.2|16590.2|16594.2|16590.2|16591.1|16587.1|39
1628048100000|2021-08-04 03:35:00|||||||||4
1628048400000|2021-08-04 03:40:00|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|157
1628048700000|2021-08-04 03:45:00|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|17
1628049000000|2021-08-04 03:50:00|16597.3|16593.3|16594.2|16590.2|16597.3|16593.3|16594.2|16590.2|39
1628049300000|2021-08-04 03:55:00|16597.3|16593.3|16594.2|16590.2|16597.3|16593.3|16594.2|16590.2|24
1628049600000|2021-08-04 04:00:00|||||||||8
1628049900000|2021-08-04 04:05:00|||||||||25
1628050200000|2021-08-04 04:10:00|||||||||1
1628050500000|2021-08-04 04:15:00|||||||||10
1628050800000|2021-08-04 04:20:00|||||||||29
1628051100000|2021-08-04 04:25:00|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|27
1628051400000|2021-08-04 04:30:00|||||||||2
1628051700000|2021-08-04 04:35:00|||||||||5
1628052000000|2021-08-04 04:40:00|||||||||3
1628052300000|2021-08-04 04:45:00|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|56
1628052600000|2021-08-04 04:50:00|||||||||1
1628052900000|2021-08-04 04:55:00|16597.3|16593.3|16594.2|16590.2|16597.3|16593.3|16594.2|16590.2|83
1628053200000|2021-08-04 05:00:00|||||||||1
1628053500000|2021-08-04 05:05:00|16597.3|16593.3|16600.4|16596.4|16603.6|16599.6|16594.2|16590.2|253
1628053800000|2021-08-04 05:10:00|16603.6|16599.6|16603.6|16599.6|16606.7|16602.7|16600.4|16596.4|168
1628054100000|2021-08-04 05:15:00|16606.7|16602.7|16603.6|16599.6|16606.7|16602.7|16603.6|16599.6|238
1628054400000|2021-08-04 05:20:00|||||||||2
1628054700000|2021-08-04 05:25:00|||||||||20
1628055000000|2021-08-04 05:30:00|16606.7|16602.7|16606.7|16602.7|16606.7|16602.7|16606.7|16602.7|156
1628055300000|2021-08-04 05:35:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|50
1628055600000|2021-08-04 05:40:00|16606.7|16602.7|16606.7|16602.7|16606.7|16602.7|16603.6|16599.6|301
1628055900000|2021-08-04 05:45:00|||||||||21
1628056200000|2021-08-04 05:50:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|83
1628056500000|2021-08-04 05:55:00|||||||||11
1628056800000|2021-08-04 06:00:00|16606.7|16602.7|16597.3|16593.3|16609.8|16605.8|16597.3|16593.3|193
1628057100000|2021-08-04 06:05:00|16594.2|16590.2|16591.1|16587.1|16597.3|16593.3|16591.1|16587.1|89
1628057400000|2021-08-04 06:10:00|16594.2|16590.2|16594.2|16590.2|16597.3|16593.3|16591.1|16587.1|196
1628057700000|2021-08-04 06:15:00|16591.1|16587.1|16594.2|16590.2|16594.2|16590.2|16591.1|16587.1|209
1628058000000|2021-08-04 06:20:00|16595.8|16591.8|16597.3|16593.3|16597.3|16593.3|16594.2|16590.2|91
1628058300000|2021-08-04 06:25:00|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|30
1628058600000|2021-08-04 06:30:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16600.4|16596.4|163
1628058900000|2021-08-04 06:35:00|16602|16598|16603.6|16599.6|16603.6|16599.6|16600.4|16596.4|161
1628059200000|2021-08-04 06:40:00|16600.4|16596.4|16600.4|16596.4|16603.6|16599.6|16600.4|16596.4|47
1628059500000|2021-08-04 06:45:00|16597.3|16593.3|16597.3|16593.3|16600.4|16596.4|16595.8|16591.8|217
1628059800000|2021-08-04 06:50:00|16594.2|16590.2|16597.3|16593.3|16600.4|16596.4|16594.2|16590.2|82
1628060100000|2021-08-04 06:55:00|16600.4|16596.4|16603.6|16599.6|16603.6|16599.6|16600.4|16596.4|205
1628060400000|2021-08-04 07:00:00|16600.4|16596.4|16600.4|16596.4|16606.7|16602.7|16600.4|16596.4|342
1628060700000|2021-08-04 07:05:00|16603.6|16599.6|16606.7|16602.7|16606.7|16602.7|16603.6|16599.6|100
1628061000000|2021-08-04 07:10:00|16603.6|16599.6|16600.4|16596.4|16606.7|16602.7|16600.4|16596.4|281
1628061300000|2021-08-04 07:15:00|16603.6|16599.6|16594.2|16590.2|16603.6|16599.6|16594.2|16590.2|478
1628061600000|2021-08-04 07:20:00|16591.1|16587.1|16587.9|16583.9|16594.2|16590.2|16587.9|16583.9|375
1628061900000|2021-08-04 07:25:00|16591.1|16587.1|16594.2|16590.2|16594.2|16590.2|16587.9|16583.9|288
1628062200000|2021-08-04 07:30:00|16591.1|16587.1|16594.2|16590.2|16597.3|16593.3|16591.1|16587.1|172
1628062500000|2021-08-04 07:35:00|16591.1|16587.1|16606.7|16602.7|16609.8|16605.8|16591.1|16587.1|484
1628062800000|2021-08-04 07:40:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16600.4|16596.4|152
1628063100000|2021-08-04 07:45:00|16606.7|16602.7|16603.6|16599.6|16606.7|16602.7|16603.6|16599.6|131
1628063400000|2021-08-04 07:50:00|16606.7|16602.7|16603.6|16599.6|16612.9|16608.9|16603.6|16599.6|312
1628063700000|2021-08-04 07:55:00|16600.4|16596.4|16597.3|16593.3|16600.4|16596.4|16597.3|16593.3|205
1628064000000|2021-08-04 08:00:00|16600.4|16596.4|16600.4|16596.4|16603.6|16599.6|16600.4|16596.4|170
1628064300000|2021-08-04 08:05:00|16597.3|16593.3|16597.3|16593.3|16600.4|16596.4|16594.2|16590.2|257
1628064600000|2021-08-04 08:10:00|16600.4|16596.4|16597.3|16593.3|16600.4|16596.4|16597.3|16593.3|110
1628064900000|2021-08-04 08:15:00|16594.2|16590.2|16591.1|16587.1|16594.2|16590.2|16587.9|16583.9|228
1628065200000|2021-08-04 08:20:00|16592.6|16588.6|16591.1|16587.1|16594.2|16590.2|16587.9|16583.9|106
1628065500000|2021-08-04 08:25:00|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|16591.1|16587.1|75
1628065800000|2021-08-04 08:30:00|16591.1|16587.1|16594.2|16590.2|16597.3|16593.3|16591.1|16587.1|239
1628066100000|2021-08-04 08:35:00|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|16591.1|16587.1|206
1628066400000|2021-08-04 08:40:00|16600.4|16596.4|16594.2|16590.2|16600.4|16596.4|16594.2|16590.2|168
1628066700000|2021-08-04 08:45:00|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|16594.2|16590.2|168
1628067000000|2021-08-04 08:50:00|16594.2|16590.2|16597.3|16593.3|16597.3|16593.3|16594.2|16590.2|174
1628067300000|2021-08-04 08:55:00|16594.2|16590.2|16591.1|16587.1|16594.2|16590.2|16591.1|16587.1|337
1628067600000|2021-08-04 09:00:00|16594.2|16590.2|16591.1|16587.1|16594.2|16590.2|16587.9|16583.9|440
1628067900000|2021-08-04 09:05:00|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|16591.1|16587.1|118
1628068200000|2021-08-04 09:10:00|16591.1|16587.1|16591.1|16587.1|16594.2|16590.2|16591.1|16587.1|103
1628068500000|2021-08-04 09:15:00|16587.9|16583.9|16591.1|16587.1|16594.2|16590.2|16587.9|16583.9|182
1628068800000|2021-08-04 09:20:00|16594.2|16590.2|16591.1|16587.1|16594.2|16590.2|16591.1|16587.1|114
1628069100000|2021-08-04 09:25:00|16594.2|16590.2|16594.2|16590.2|16600.4|16596.4|16594.2|16590.2|139
1628069400000|2021-08-04 09:30:00|16597.3|16593.3|16594.2|16590.2|16597.3|16593.3|16594.2|16590.2|158
1628069700000|2021-08-04 09:35:00|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|16594.2|16590.2|221
1628070000000|2021-08-04 09:40:00|16600.4|16596.4|16600.4|16596.4|16603.6|16599.6|16600.4|16596.4|220
1628070300000|2021-08-04 09:45:00|16597.3|16593.3|16597.3|16593.3|16600.4|16596.4|16597.3|16593.3|139
1628070600000|2021-08-04 09:50:00|16594.2|16590.2|16597.3|16593.3|16597.3|16593.3|16594.2|16590.2|91
1628070900000|2021-08-04 09:55:00|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|16597.3|16593.3|141
1628071200000|2021-08-04 10:00:00|16597.3|16593.3|16600.4|16596.4|16603.6|16599.6|16597.3|16593.3|170
1628071500000|2021-08-04 10:05:00|16603.6|16599.6|16600.4|16596.4|16603.6|16599.6|16600.4|16596.4|166
1628071800000|2021-08-04 10:10:00|16597.3|16593.3|16600.4|16596.4|16603.6|16599.6|16597.3|16593.3|123
1628072100000|2021-08-04 10:15:00|16597.3|16593.3|16603.6|16599.6|16603.6|16599.6|16597.3|16593.3|161
1628072400000|2021-08-04 10:20:00|16600.4|16596.4|16597.3|16593.3|16600.4|16596.4|16597.3|16593.3|159
1628072700000|2021-08-04 10:25:00|16598.9|16594.9|16594.2|16590.2|16598.9|16594.9|16594.2|16590.2|95
1628073000000|2021-08-04 10:30:00|16597.3|16593.3|16597.3|16593.3|16600.4|16596.4|16597.3|16593.3|176
1628073300000|2021-08-04 10:35:00|16600.4|16596.4|16597.3|16593.3|16600.4|16596.4|16597.3|16593.3|164
1628073600000|2021-08-04 10:40:00|16595.8|16591.8|16597.3|16593.3|16597.3|16593.3|16594.2|16590.2|55
1628073900000|2021-08-04 10:45:00|16594.2|16590.2|16594.2|16590.2|16597.3|16593.3|16594.2|16590.2|115
1628074200000|2021-08-04 10:50:00|16595.8|16591.8|16594.2|16590.2|16597.3|16593.3|16594.2|16590.2|197
1628074500000|2021-08-04 10:55:00|16597.3|16593.3|16603.6|16599.6|16606.7|16602.7|16594.2|16590.2|310
1628074800000|2021-08-04 11:00:00|16606.7|16602.7|16619.2|16615.2|16619.2|16615.2|16603.6|16599.6|909
1628075100000|2021-08-04 11:05:00|16622.3|16618.3|16619.2|16615.2|16625.4|16621.4|16619.2|16615.2|556
1628075400000|2021-08-04 11:10:00|16622.3|16618.3|16622.3|16618.3|16625.4|16621.4|16619.2|16615.2|311
1628075700000|2021-08-04 11:15:00|16625.4|16621.4|16622.3|16618.3|16625.4|16621.4|16622.3|16618.3|162
1628076000000|2021-08-04 11:20:00|16619.2|16615.2|16622.3|16618.3|16622.3|16618.3|16619.2|16615.2|303
1628076300000|2021-08-04 11:25:00|16625.4|16621.4|16625.4|16621.4|16625.4|16621.4|16622.3|16618.3|270
1628076600000|2021-08-04 11:30:00|16623.9|16619.9|16631.7|16627.7|16631.7|16627.7|16622.3|16618.3|393
1628076900000|2021-08-04 11:35:00|16628.6|16624.6|16628.6|16624.6|16631.7|16627.7|16625.4|16621.4|348
1628077200000|2021-08-04 11:40:00|16625.4|16621.4|16641.1|16637.1|16641.1|16637.1|16625.4|16621.4|1605
1628077500000|2021-08-04 11:45:00|16644.2|16640.2|16647.3|16643.3|16647.3|16643.3|16644.2|16640.2|1442
1628077800000|2021-08-04 11:50:00|16644.2|16640.2|16644.2|16640.2|16647.3|16643.3|16644.2|16640.2|4840
1628078100000|2021-08-04 11:55:00|16647.3|16643.3|16644.2|16640.2|16647.3|16643.3|16641.1|16637.1|425
1628078400000|2021-08-04 12:00:00|16647.3|16643.3|16650.4|16646.4|16653.6|16649.6|16647.3|16643.3|1130
1628078700000|2021-08-04 12:05:00|16653.6|16649.6|16656.7|16652.7|16656.7|16652.7|16650.4|16646.4|1249
1628079000000|2021-08-04 12:10:00|16659.8|16655.8|16650.4|16646.4|16662.9|16658.9|16650.4|16646.4|2011
1628079300000|2021-08-04 12:15:00|16652|16648|16681.7|16677.7|16697.3|16693.3|16652|16648|6185
1628079600000|2021-08-04 12:20:00|16678.6|16674.6|16672.3|16668.3|16684.8|16680.8|16669.2|16665.2|2329
1628079900000|2021-08-04 12:25:00|16675.4|16671.4|16675.4|16671.4|16684.8|16680.8|16672.3|16668.3|2508
1628080200000|2021-08-04 12:30:00|16678.6|16674.6|16672.3|16668.3|16687.9|16683.9|16672.3|16668.3|1790
1628080500000|2021-08-04 12:35:00|16675.4|16671.4|16666.1|16662.1|16675.4|16671.4|16662.9|16658.9|2327
1628080800000|2021-08-04 12:40:00|16669.2|16665.2|16675.4|16671.4|16678.6|16674.6|16666.1|16662.1|990
1628081100000|2021-08-04 12:45:00|16672.3|16668.3|16691.1|16687.1|16691.1|16687.1|16672.3|16668.3|1099
1628081400000|2021-08-04 12:50:00|16694.2|16690.2|16691.1|16687.1|16694.2|16690.2|16687.9|16683.9|907
1628081700000|2021-08-04 12:55:00|16687.9|16683.9|16678.6|16674.6|16691.1|16687.1|16678.6|16674.6|1342
1628082000000|2021-08-04 13:00:00|16681.7|16677.7|16681.7|16677.7|16687.9|16683.9|16678.6|16674.6|827
1628082300000|2021-08-04 13:05:00|16678.6|16674.6|16681.7|16677.7|16684.8|16680.8|16678.6|16674.6|740
1628082600000|2021-08-04 13:10:00|16678.6|16674.6|16683.3|16679.3|16687.9|16683.9|16678.6|16674.6|1342
1628082900000|2021-08-04 13:15:00|16684.8|16680.8|16681.7|16677.7|16687.9|16683.9|16681.7|16677.7|536
1628083200000|2021-08-04 13:20:00|16684.8|16680.8|16681.7|16677.7|16687.9|16683.9|16681.7|16677.7|623
1628083500000|2021-08-04 13:25:00|16684.8|16680.8|16678.6|16674.6|16684.8|16680.8|16678.6|16674.6|1413
1628083800000|2021-08-04 13:30:00|16681.7|16677.7|16691.1|16687.1|16697.3|16693.3|16678.6|16674.6|1681
1628084100000|2021-08-04 13:35:00|16687.9|16683.9|16687.9|16683.9|16691.1|16687.1|16678.6|16674.6|1237
1628084400000|2021-08-04 13:40:00|16691.1|16687.1|16694.2|16690.2|16700.4|16696.4|16691.1|16687.1|1216
1628084700000|2021-08-04 13:45:00|16697.3|16693.3|16681.7|16677.7|16697.3|16693.3|16681.7|16677.7|2251
1628085000000|2021-08-04 13:50:00|16678.6|16674.6|16666.1|16662.1|16681.7|16677.7|16662.9|16658.9|2804
1628085300000|2021-08-04 13:55:00|16669.2|16665.2|16669.2|16665.2|16675.4|16671.4|16666.1|16662.1|1096
1628085600000|2021-08-04 14:00:00|16661.4|16657.4|16634.8|16630.8|16662.9|16658.9|16616.1|16612.1|7304
1628085900000|2021-08-04 14:05:00|16637.9|16633.9|16616.1|16612.1|16641.1|16637.1|16616.1|16612.1|4289
1628086200000|2021-08-04 14:10:00|16612.9|16608.9|16606.7|16602.7|16625.4|16621.4|16594.2|16590.2|4119
1628086500000|2021-08-04 14:15:00|16603.6|16599.6|16594.2|16590.2|16612.9|16608.9|16587.9|16583.9|3501
1628086800000|2021-08-04 14:20:00|16591.1|16587.1|16578.6|16574.6|16597.3|16593.3|16578.6|16574.6|2464
1628087100000|2021-08-04 14:25:00|16575.4|16571.4|16559.8|16555.8|16578.6|16574.6|16556.7|16552.7|3812
1628087400000|2021-08-04 14:30:00|16562.9|16558.9|16575.4|16571.4|16581.7|16577.7|16559.8|16555.8|3346
1628087700000|2021-08-04 14:35:00|16572.3|16568.3|16572.3|16568.3|16575.4|16571.4|16562.9|16558.9|1934
1628088000000|2021-08-04 14:40:00|16569.2|16565.2|16547.3|16543.3|16572.3|16568.3|16544.2|16540.2|2522
1628088300000|2021-08-04 14:45:00|16550.4|16546.4|16553.6|16549.6|16562.9|16558.9|16544.2|16540.2|2734
1628088600000|2021-08-04 14:50:00|16556.7|16552.7|16562.9|16558.9|16562.9|16558.9|16547.3|16543.3|1930
1628088900000|2021-08-04 14:55:00|16559.8|16555.8|16569.2|16565.2|16569.2|16565.2|16556.7|16552.7|1715
1628089200000|2021-08-04 15:00:00|16572.3|16568.3|16562.9|16558.9|16578.6|16574.6|16562.9|16558.9|1710
1628089500000|2021-08-04 15:05:00|16559.8|16555.8|16547.3|16543.3|16559.8|16555.8|16547.3|16543.3|1685
1628089800000|2021-08-04 15:10:00|16550.4|16546.4|16550.4|16546.4|16553.6|16549.6|16541.1|16537.1|2932
1628090100000|2021-08-04 15:15:00|16553.6|16549.6|16562.9|16558.9|16566.1|16562.1|16544.2|16540.2|2039
1628090400000|2021-08-04 15:20:00|16559.8|16555.8|16572.3|16568.3|16572.3|16568.3|16559.8|16555.8|2050
1628090700000|2021-08-04 15:25:00|16570.8|16566.8|16578.6|16574.6|16581.7|16577.7|16566.1|16562.1|1188
1628091000000|2021-08-04 15:30:00|16581.7|16577.7|16591.1|16587.1|16591.1|16587.1|16581.7|16577.7|1146
1628091300000|2021-08-04 15:35:00|16594.2|16590.2|16603.6|16599.6|16603.6|16599.6|16587.9|16583.9|2482
1628091600000|2021-08-04 15:40:00|16605.1|16601.1|16616.1|16612.1|16616.1|16612.1|16603.6|16599.6|2064
1628091900000|2021-08-04 15:45:00|16612.9|16608.9|16622.3|16618.3|16622.3|16618.3|16606.7|16602.7|1825
1628092200000|2021-08-04 15:50:00|16619.2|16615.2|16622.3|16618.3|16622.3|16618.3|16616.1|16612.1|1372
1628092500000|2021-08-04 15:55:00|16619.2|16615.2|16634.8|16630.8|16634.8|16630.8|16619.2|16615.2|1862
1628092800000|2021-08-04 16:00:00|16631.7|16627.7|16612.9|16608.9|16631.7|16627.7|16612.9|16608.9|2187
1628093100000|2021-08-04 16:05:00|16616.1|16612.1|16612.9|16608.9|16619.2|16615.2|16606.7|16602.7|1349
1628093400000|2021-08-04 16:10:00|16616.1|16612.1|16603.6|16599.6|16619.2|16615.2|16603.6|16599.6|689
1628093700000|2021-08-04 16:15:00|16606.7|16602.7|16597.3|16593.3|16606.7|16602.7|16594.2|16590.2|1089
1628094000000|2021-08-04 16:20:00|16600.4|16596.4|16603.6|16599.6|16606.7|16602.7|16597.3|16593.3|789
1628094300000|2021-08-04 16:25:00|16606.7|16602.7|16603.6|16599.6|16606.7|16602.7|16600.4|16596.4|688
1628094600000|2021-08-04 16:30:00|16606.7|16602.7|16619.2|16615.2|16619.2|16615.2|16606.7|16602.7|530
1628094900000|2021-08-04 16:35:00|16616.1|16612.1|16622.3|16618.3|16625.4|16621.4|16616.1|16612.1|428
1628095200000|2021-08-04 16:40:00|16619.2|16615.2|16619.2|16615.2|16622.3|16618.3|16619.2|16615.2|456
1628095500000|2021-08-04 16:45:00|16616.1|16612.1|16619.2|16615.2|16619.2|16615.2|16616.1|16612.1|240
1628095800000|2021-08-04 16:50:00|16616.1|16612.1|16619.2|16615.2|16619.2|16615.2|16616.1|16612.1|574
1628096100000|2021-08-04 16:55:00|16622.3|16618.3|16625.4|16621.4|16625.4|16621.4|16619.2|16615.2|704
1628096400000|2021-08-04 17:00:00|16628.6|16624.6|16628.6|16624.6|16631.7|16627.7|16625.4|16621.4|828
1628096700000|2021-08-04 17:05:00|16625.4|16621.4|16619.2|16615.2|16628.6|16624.6|16619.2|16615.2|873
1628097000000|2021-08-04 17:10:00|16622.3|16618.3|16622.3|16618.3|16622.3|16618.3|16619.2|16615.2|537
1628097300000|2021-08-04 17:15:00|16625.4|16621.4|16622.3|16618.3|16625.4|16621.4|16622.3|16618.3|444
1628097600000|2021-08-04 17:20:00|16625.4|16621.4|16628.6|16624.6|16628.6|16624.6|16622.3|16618.3|402
1628097900000|2021-08-04 17:25:00|16625.4|16621.4|16625.4|16621.4|16628.6|16624.6|16622.3|16618.3|585
1628098200000|2021-08-04 17:30:00|16628.6|16624.6|16622.3|16618.3|16631.7|16627.7|16622.3|16618.3|984
1628098500000|2021-08-04 17:35:00|16625.4|16621.4|16622.3|16618.3|16628.6|16624.6|16622.3|16618.3|292
1628098800000|2021-08-04 17:40:00|16625.4|16621.4|16625.4|16621.4|16625.4|16621.4|16625.4|16621.4|401
1628099100000|2021-08-04 17:45:00|16628.6|16624.6|16625.4|16621.4|16631.7|16627.7|16625.4|16621.4|343
1628099400000|2021-08-04 17:50:00|16628.6|16624.6|16622.3|16618.3|16628.6|16624.6|16622.3|16618.3|533
1628099700000|2021-08-04 17:55:00|16619.2|16615.2|16616.1|16612.1|16622.3|16618.3|16616.1|16612.1|330
1628100000000|2021-08-04 18:00:00|16619.2|16615.2|16619.2|16615.2|16622.3|16618.3|16616.1|16612.1|313
1628100300000|2021-08-04 18:05:00|16617.6|16613.6|16619.2|16615.2|16622.3|16618.3|16617.6|16613.6|251
1628100600000|2021-08-04 18:10:00|16622.3|16618.3|16625.4|16621.4|16628.6|16624.6|16622.3|16618.3|601
1628100900000|2021-08-04 18:15:00|16628.6|16624.6|16628.6|16624.6|16628.6|16624.6|16628.6|16624.6|44
1628101200000|2021-08-04 18:20:00|16631.7|16627.7|16628.6|16624.6|16631.7|16627.7|16628.6|16624.6|363
1628101500000|2021-08-04 18:25:00|16625.4|16621.4|16625.4|16621.4|16628.6|16624.6|16625.4|16621.4|548
1628101800000|2021-08-04 18:30:00|16628.6|16624.6|16628.6|16624.6|16628.6|16624.6|16628.6|16624.6|53
1628102100000|2021-08-04 18:35:00|16625.4|16621.4|16625.4|16621.4|16631.7|16627.7|16625.4|16621.4|189
1628102400000|2021-08-04 18:40:00|16628.6|16624.6|16628.6|16624.6|16628.6|16624.6|16625.4|16621.4|591
1628102700000|2021-08-04 18:45:00|16625.4|16621.4|16622.3|16618.3|16628.6|16624.6|16622.3|16618.3|305
1628103000000|2021-08-04 18:50:00|16625.4|16621.4|16619.2|16615.2|16625.4|16621.4|16619.2|16615.2|795
1628103300000|2021-08-04 18:55:00|16622.3|16618.3|16622.3|16618.3|16625.4|16621.4|16616.1|16612.1|1871
1628103600000|2021-08-04 19:00:00|16619.2|16615.2|16628.6|16624.6|16631.7|16627.7|16619.2|16615.2|1472
1628103900000|2021-08-04 19:05:00|16631.7|16627.7|16631.7|16627.7|16631.7|16627.7|16631.7|16627.7|238
1628104200000|2021-08-04 19:10:00|16633.3|16629.3|16631.7|16627.7|16634.8|16630.8|16631.7|16627.7|326
1628104500000|2021-08-04 19:15:00|16634.8|16630.8|16634.8|16630.8|16637.9|16633.9|16631.7|16627.7|1156
1628104800000|2021-08-04 19:20:00|16637.9|16633.9|16641.1|16637.1|16644.2|16640.2|16637.9|16633.9|726
1628105100000|2021-08-04 19:25:00|16644.2|16640.2|16641.1|16637.1|16644.2|16640.2|16641.1|16637.1|300
1628105400000|2021-08-04 19:30:00|16639.5|16635.5|16637.9|16633.9|16641.1|16637.1|16634.8|16630.8|575
1628105700000|2021-08-04 19:35:00|16634.8|16630.8|16637.9|16633.9|16637.9|16633.9|16634.8|16630.8|183
1628106000000|2021-08-04 19:40:00|16641.1|16637.1|16641.1|16637.1|16641.1|16637.1|16637.9|16633.9|406
1628106300000|2021-08-04 19:45:00|16639.5|16635.5|16637.9|16633.9|16641.1|16637.1|16634.8|16630.8|494
1628106600000|2021-08-04 19:50:00|16634.8|16630.8|16634.8|16630.8|16634.8|16630.8|16634.8|16630.8|267
1628106900000|2021-08-04 19:55:00|16637.9|16633.9|16637.9|16633.9|16641.1|16637.1|16634.8|16630.8|1194
1628107200000|2021-08-04 20:00:00|16641.1|16637.1|16644.2|16640.2|16644.2|16640.2|16641.1|16637.1|626
1628107500000|2021-08-04 20:05:00|16647.3|16643.3|16637.9|16633.9|16647.3|16643.3|16634.8|16630.8|615
1628107800000|2021-08-04 20:10:00|16641.1|16637.1|16637.9|16633.9|16641.1|16637.1|16637.9|16633.9|132
1628108100000|2021-08-04 20:15:00|16641.1|16637.1|16641.1|16637.1|16641.1|16637.1|16637.9|16633.9|373
1628108400000|2021-08-04 20:20:00|16644.2|16640.2|16644.2|16640.2|16647.3|16643.3|16642.6|16638.6|204
1628108700000|2021-08-04 20:25:00|16641.1|16637.1|16644.2|16640.2|16644.2|16640.2|16637.9|16633.9|921
1628109000000|2021-08-04 20:30:00|16641.1|16637.1|16641.1|16637.1|16641.1|16637.1|16637.9|16633.9|195
1628109300000|2021-08-04 20:35:00|16637.9|16633.9|16634.8|16630.8|16637.9|16633.9|16634.8|16630.8|74
1628109600000|2021-08-04 20:40:00|16631.7|16627.7|16634.8|16630.8|16634.8|16630.8|16631.7|16627.7|147
1628109900000|2021-08-04 20:45:00|16631.7|16627.7|16628.6|16624.6|16631.7|16627.7|16628.6|16624.6|604
1628110200000|2021-08-04 20:50:00|16625.4|16621.4|16625.4|16621.4|16628.6|16624.6|16622.3|16618.3|514
1628110500000|2021-08-04 20:55:00|16628.6|16624.6|16622.3|16618.3|16628.6|16624.6|16619.2|16615.2|1047
1628114400000|2021-08-04 22:00:00|16625.4|16621.4|16625.4|16621.4|16628.6|16624.6|16625.4|16621.4|178
1628114700000|2021-08-04 22:05:00|16627|16623|16622.3|16618.3|16628.6|16624.6|16622.3|16618.3|210
1628115000000|2021-08-04 22:10:00|||||||||32
1628115300000|2021-08-04 22:15:00|16619.2|16615.2|16616.1|16612.1|16619.2|16615.2|16616.1|16612.1|196
1628115600000|2021-08-04 22:20:00|||||||||33
1628115900000|2021-08-04 22:25:00|16612.9|16608.9|16609.8|16605.8|16612.9|16608.9|16609.8|16605.8|559
1628116200000|2021-08-04 22:30:00|16612.9|16608.9|16612.9|16608.9|16612.9|16608.9|16612.9|16608.9|118
1628116500000|2021-08-04 22:35:00|16616.1|16612.1|16616.1|16612.1|16616.1|16612.1|16616.1|16612.1|66
1628116800000|2021-08-04 22:40:00|16619.2|16615.2|16619.2|16615.2|16619.2|16615.2|16616.1|16612.1|177
1628117100000|2021-08-04 22:45:00|16622.3|16618.3|16619.2|16615.2|16622.3|16618.3|16619.2|16615.2|92
1628117400000|2021-08-04 22:50:00|16622.3|16618.3|16622.3|16618.3|16622.3|16618.3|16619.2|16615.2|29
1628117700000|2021-08-04 22:55:00|||||||||1
1628118000000|2021-08-04 23:00:00|16625.4|16621.4|16625.4|16621.4|16625.4|16621.4|16625.4|16621.4|50
1628118300000|2021-08-04 23:05:00|16628.6|16624.6|16625.4|16621.4|16628.6|16624.6|16625.4|16621.4|44
1628118600000|2021-08-04 23:10:00|||||||||11
1628118900000|2021-08-04 23:15:00|||||||||9
1628119200000|2021-08-04 23:20:00|||||||||20
1628119500000|2021-08-04 23:25:00|16622.3|16618.3|16622.3|16618.3|16622.3|16618.3|16622.3|16618.3|84
1628119800000|2021-08-04 23:30:00|16625.4|16621.4|16622.3|16618.3|16625.4|16621.4|16622.3|16618.3|312
1628120100000|2021-08-04 23:35:00|16619.2|16615.2|16622.3|16618.3|16622.3|16618.3|16619.2|16615.2|129
1628120400000|2021-08-04 23:40:00|||||||||6
1628120700000|2021-08-04 23:45:00|||||||||7
1628121000000|2021-08-04 23:50:00|16619.2|16615.2|16616.1|16612.1|16619.2|16615.2|16616.1|16612.1|227
1628121300000|2021-08-04 23:55:00|16612.9|16608.9|16612.9|16608.9|16612.9|16608.9|16609.8|16605.8|472
1628121600000|2021-08-05 00:00:00|16609.8|16605.8|16609.8|16605.8|16612.9|16608.9|16603.6|16599.6|257
1628121900000|2021-08-05 00:05:00|16612.9|16608.9|16612.9|16608.9|16616.1|16612.1|16612.9|16608.9|166
1628122200000|2021-08-05 00:10:00|16609.8|16605.8|16606.7|16602.7|16609.8|16605.8|16606.7|16602.7|118
1628122500000|2021-08-05 00:15:00|16609.8|16605.8|16600.4|16596.4|16609.8|16605.8|16600.4|16596.4|174
1628122800000|2021-08-05 00:20:00|16597.3|16593.3|16597.3|16593.3|16600.4|16596.4|16594.2|16590.2|226
1628123100000|2021-08-05 00:25:00|16594.2|16590.2|16597.3|16593.3|16600.4|16596.4|16594.2|16590.2|286
1628123400000|2021-08-05 00:30:00|16595.8|16591.8|16594.2|16590.2|16597.3|16593.3|16594.2|16590.2|282
1628123700000|2021-08-05 00:35:00|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|16594.2|16590.2|171
1628124000000|2021-08-05 00:40:00|16600.4|16596.4|16597.3|16593.3|16600.4|16596.4|16597.3|16593.3|57
1628124300000|2021-08-05 00:45:00|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|64
1628124600000|2021-08-05 00:50:00|16597.3|16593.3|16600.4|16596.4|16600.4|16596.4|16597.3|16593.3|205
1628124900000|2021-08-05 00:55:00|16597.3|16593.3|16597.3|16593.3|16600.4|16596.4|16597.3|16593.3|72
1628125200000|2021-08-05 01:00:00|16594.2|16590.2|16606.7|16602.7|16609.8|16605.8|16594.2|16590.2|684
1628125500000|2021-08-05 01:05:00|16609.8|16605.8|16606.7|16602.7|16612.9|16608.9|16606.7|16602.7|513
1628125800000|2021-08-05 01:10:00|16603.6|16599.6|16603.6|16599.6|16606.7|16602.7|16603.6|16599.6|239
1628126100000|2021-08-05 01:15:00|16606.7|16602.7|16603.6|16599.6|16609.8|16605.8|16603.6|16599.6|181
1628126400000|2021-08-05 01:20:00|16606.7|16602.7|16603.6|16599.6|16606.7|16602.7|16603.6|16599.6|80
1628126700000|2021-08-05 01:25:00|16606.7|16602.7|16603.6|16599.6|16606.7|16602.7|16603.6|16599.6|66
1628127000000|2021-08-05 01:30:00|16606.7|16602.7|16600.4|16596.4|16606.7|16602.7|16600.4|16596.4|224
1628127300000|2021-08-05 01:35:00|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|16594.2|16590.2|176
1628127600000|2021-08-05 01:40:00|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|16597.3|16593.3|44
1628127900000|2021-08-05 01:45:00|16603.6|16599.6|16606.7|16602.7|16606.7|16602.7|16603.6|16599.6|55
1628128200000|2021-08-05 01:50:00|16603.6|16599.6|16600.4|16596.4|16606.7|16602.7|16597.3|16593.3|63
1628128500000|2021-08-05 01:55:00|16597.3|16593.3|16600.4|16596.4|16600.4|16596.4|16597.3|16593.3|42
1628128800000|2021-08-05 02:00:00|16597.3|16593.3|16600.4|16596.4|16600.4|16596.4|16597.3|16593.3|138
1628129100000|2021-08-05 02:05:00|||||||||85
1628129400000|2021-08-05 02:10:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|25
1628129700000|2021-08-05 02:15:00|16600.4|16596.4|16600.4|16596.4|16603.6|16599.6|16600.4|16596.4|38
1628130000000|2021-08-05 02:20:00|16597.3|16593.3|16600.4|16596.4|16600.4|16596.4|16597.3|16593.3|105
1628130300000|2021-08-05 02:25:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|29
1628130600000|2021-08-05 02:30:00|16600.4|16596.4|16600.4|16596.4|16603.6|16599.6|16600.4|16596.4|491
1628130900000|2021-08-05 02:35:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|279
1628131200000|2021-08-05 02:40:00|16600.4|16596.4|16606.7|16602.7|16606.7|16602.7|16600.4|16596.4|52
1628131500000|2021-08-05 02:45:00|16603.6|16599.6|16606.7|16602.7|16606.7|16602.7|16603.6|16599.6|121
1628131800000|2021-08-05 02:50:00|16603.6|16599.6|16606.7|16602.7|16606.7|16602.7|16603.6|16599.6|16
1628132100000|2021-08-05 02:55:00|||||||||5
1628132400000|2021-08-05 03:00:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|41
1628132700000|2021-08-05 03:05:00|16600.4|16596.4|16603.6|16599.6|16603.6|16599.6|16600.4|16596.4|125
1628133000000|2021-08-05 03:10:00|16600.4|16596.4|16600.4|16596.4|16603.6|16599.6|16600.4|16596.4|61
1628133300000|2021-08-05 03:15:00|||||||||5
1628133600000|2021-08-05 03:20:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16600.4|16596.4|188
1628133900000|2021-08-05 03:25:00|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|16
1628134200000|2021-08-05 03:30:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16600.4|16596.4|70
1628134500000|2021-08-05 03:35:00|16600.4|16596.4|16603.6|16599.6|16603.6|16599.6|16600.4|16596.4|54
1628134800000|2021-08-05 03:40:00|||||||||13
1628135100000|2021-08-05 03:45:00|16600.4|16596.4|16600.4|16596.4|16603.6|16599.6|16600.4|16596.4|37
1628135400000|2021-08-05 03:50:00|||||||||12
1628135700000|2021-08-05 03:55:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|32
1628136000000|2021-08-05 04:00:00|||||||||7
1628136300000|2021-08-05 04:05:00|||||||||6
1628136600000|2021-08-05 04:10:00|||||||||8
1628136900000|2021-08-05 04:15:00|||||||||7
1628137200000|2021-08-05 04:20:00|||||||||33
1628137500000|2021-08-05 04:25:00|||||||||6
1628137800000|2021-08-05 04:30:00|||||||||6
1628138100000|2021-08-05 04:35:00|16606.7|16602.7|16603.6|16599.6|16606.7|16602.7|16603.6|16599.6|88
1628138400000|2021-08-05 04:40:00|16600.4|16596.4|16603.6|16599.6|16603.6|16599.6|16600.4|16596.4|34
1628138700000|2021-08-05 04:45:00|||||||||5
1628139000000|2021-08-05 04:50:00|||||||||11
1628139300000|2021-08-05 04:55:00|||||||||4
1628139600000|2021-08-05 05:00:00|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|67
1628139900000|2021-08-05 05:05:00|||||||||25
1628140200000|2021-08-05 05:10:00|||||||||8
1628140500000|2021-08-05 05:15:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|111
1628140800000|2021-08-05 05:20:00|16600.4|16596.4|16606.7|16602.7|16606.7|16602.7|16600.4|16596.4|215
1628141100000|2021-08-05 05:25:00|16603.6|16599.6|16606.7|16602.7|16609.8|16605.8|16603.6|16599.6|211
1628141400000|2021-08-05 05:30:00|16609.8|16605.8|16603.6|16599.6|16609.8|16605.8|16603.6|16599.6|125
1628141700000|2021-08-05 05:35:00|||||||||15
1628142000000|2021-08-05 05:40:00|16600.4|16596.4|16603.6|16599.6|16603.6|16599.6|16600.4|16596.4|91
1628142300000|2021-08-05 05:45:00|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|40
1628142600000|2021-08-05 05:50:00|16597.3|16593.3|16597.3|16593.3|16600.4|16596.4|16594.2|16590.2|314
1628142900000|2021-08-05 05:55:00|16594.2|16590.2|16594.2|16590.2|16597.3|16593.3|16594.2|16590.2|118
1628143200000|2021-08-05 06:00:00|16597.3|16593.3|16600.4|16596.4|16600.4|16596.4|16594.2|16590.2|144
1628143500000|2021-08-05 06:05:00|16606.7|16602.7|16600.4|16596.4|16606.7|16602.7|16600.4|16596.4|283
1628143800000|2021-08-05 06:10:00|16598.9|16594.9|16597.3|16593.3|16600.4|16596.4|16597.3|16593.3|76
1628144100000|2021-08-05 06:15:00|16600.4|16596.4|16600.4|16596.4|16603.6|16599.6|16597.3|16593.3|105
1628144400000|2021-08-05 06:20:00|16603.6|16599.6|16606.7|16602.7|16606.7|16602.7|16603.6|16599.6|182
1628144700000|2021-08-05 06:25:00|16609.8|16605.8|16609.8|16605.8|16612.9|16608.9|16606.7|16602.7|409
1628145000000|2021-08-05 06:30:00|16612.9|16608.9|16612.9|16608.9|16616.1|16612.1|16609.8|16605.8|438
1628145300000|2021-08-05 06:35:00|16609.8|16605.8|16603.6|16599.6|16609.8|16605.8|16603.6|16599.6|218
1628145600000|2021-08-05 06:40:00|16606.7|16602.7|16612.9|16608.9|16612.9|16608.9|16600.4|16596.4|200
1628145900000|2021-08-05 06:45:00|16616.1|16612.1|16619.2|16615.2|16619.2|16615.2|16612.9|16608.9|452
1628146200000|2021-08-05 06:50:00|16622.3|16618.3|16625.4|16621.4|16628.6|16624.6|16622.3|16618.3|416
1628146500000|2021-08-05 06:55:00|16628.6|16624.6|16622.3|16618.3|16628.6|16624.6|16622.3|16618.3|410
1628146800000|2021-08-05 07:00:00|16619.2|16615.2|16625.4|16621.4|16625.4|16621.4|16619.2|16615.2|330
1628147100000|2021-08-05 07:05:00|16623.9|16619.9|16622.3|16618.3|16625.4|16621.4|16619.2|16615.2|263
1628147400000|2021-08-05 07:10:00|16625.4|16621.4|16628.6|16624.6|16628.6|16624.6|16622.3|16618.3|317
1628147700000|2021-08-05 07:15:00|16625.4|16621.4|16619.2|16615.2|16628.6|16624.6|16616.1|16612.1|638
1628148000000|2021-08-05 07:20:00|16616.1|16612.1|16619.2|16615.2|16622.3|16618.3|16612.9|16608.9|640
1628148300000|2021-08-05 07:25:00|16622.3|16618.3|16625.4|16621.4|16625.4|16621.4|16619.2|16615.2|232
1628148600000|2021-08-05 07:30:00|16628.6|16624.6|16625.4|16621.4|16628.6|16624.6|16625.4|16621.4|73
1628148900000|2021-08-05 07:35:00|16616.1|16612.1|16616.1|16612.1|16622.3|16618.3|16616.1|16612.1|424
1628149200000|2021-08-05 07:40:00|16612.9|16608.9|16612.9|16608.9|16616.1|16612.1|16609.8|16605.8|487
1628149500000|2021-08-05 07:45:00|16616.1|16612.1|16619.2|16615.2|16619.2|16615.2|16612.9|16608.9|202
1628149800000|2021-08-05 07:50:00|16616.1|16612.1|16625.4|16621.4|16628.6|16624.6|16616.1|16612.1|444
1628150100000|2021-08-05 07:55:00|16622.3|16618.3|16622.3|16618.3|16628.6|16624.6|16619.2|16615.2|301
1628150400000|2021-08-05 08:00:00|16619.2|16615.2|16619.2|16615.2|16625.4|16621.4|16619.2|16615.2|350
1628150700000|2021-08-05 08:05:00|16622.3|16618.3|16616.1|16612.1|16622.3|16618.3|16616.1|16612.1|330
1628151000000|2021-08-05 08:10:00|16612.9|16608.9|16612.9|16608.9|16619.2|16615.2|16612.9|16608.9|319
1628151300000|2021-08-05 08:15:00|16609.8|16605.8|16612.9|16608.9|16616.1|16612.1|16609.8|16605.8|493
1628151600000|2021-08-05 08:20:00|16609.8|16605.8|16609.8|16605.8|16612.9|16608.9|16606.7|16602.7|293
1628151900000|2021-08-05 08:25:00|16612.9|16608.9|16612.9|16608.9|16612.9|16608.9|16609.8|16605.8|290
1628152200000|2021-08-05 08:30:00|16616.1|16612.1|16609.8|16605.8|16616.1|16612.1|16606.7|16602.7|324
1628152500000|2021-08-05 08:35:00|16606.7|16602.7|16606.7|16602.7|16606.7|16602.7|16603.6|16599.6|86
1628152800000|2021-08-05 08:40:00|16603.6|16599.6|16606.7|16602.7|16609.8|16605.8|16603.6|16599.6|385
1628153100000|2021-08-05 08:45:00|16609.8|16605.8|16609.8|16605.8|16612.9|16608.9|16606.7|16602.7|225
1628153400000|2021-08-05 08:50:00|16606.7|16602.7|16606.7|16602.7|16609.8|16605.8|16606.7|16602.7|271
1628153700000|2021-08-05 08:55:00|16609.8|16605.8|16606.7|16602.7|16609.8|16605.8|16606.7|16602.7|161
1628154000000|2021-08-05 09:00:00|16609.8|16605.8|16609.8|16605.8|16609.8|16605.8|16606.7|16602.7|238
1628154300000|2021-08-05 09:05:00|16612.9|16608.9|16606.7|16602.7|16612.9|16608.9|16606.7|16602.7|399
1628154600000|2021-08-05 09:10:00|16603.6|16599.6|16603.6|16599.6|16606.7|16602.7|16603.6|16599.6|303
1628154900000|2021-08-05 09:15:00|16606.7|16602.7|16609.8|16605.8|16609.8|16605.8|16603.6|16599.6|89
1628155200000|2021-08-05 09:20:00|16606.7|16602.7|16606.7|16602.7|16609.8|16605.8|16603.6|16599.6|210
1628155500000|2021-08-05 09:25:00|16609.8|16605.8|16612.9|16608.9|16612.9|16608.9|16606.7|16602.7|236
1628155800000|2021-08-05 09:30:00|16609.8|16605.8|16609.8|16605.8|16612.9|16608.9|16609.8|16605.8|186
1628156100000|2021-08-05 09:35:00|16612.9|16608.9|16609.8|16605.8|16612.9|16608.9|16606.7|16602.7|133
1628156400000|2021-08-05 09:40:00|16612.9|16608.9|16612.9|16608.9|16612.9|16608.9|16609.8|16605.8|190
1628156700000|2021-08-05 09:45:00|16616.1|16612.1|16619.2|16615.2|16619.2|16615.2|16616.1|16612.1|222
1628157000000|2021-08-05 09:50:00|16620.8|16616.8|16619.2|16615.2|16622.3|16618.3|16616.1|16612.1|260
1628157300000|2021-08-05 09:55:00|16622.3|16618.3|16625.4|16621.4|16625.4|16621.4|16619.2|16615.2|175
1628157600000|2021-08-05 10:00:00|16628.6|16624.6|16628.6|16624.6|16628.6|16624.6|16625.4|16621.4|325
1628157900000|2021-08-05 10:05:00|16625.4|16621.4|16625.4|16621.4|16628.6|16624.6|16625.4|16621.4|339
1628158200000|2021-08-05 10:10:00|16628.6|16624.6|16631.7|16627.7|16631.7|16627.7|16625.4|16621.4|166
1628158500000|2021-08-05 10:15:00|16634.8|16630.8|16637.9|16633.9|16637.9|16633.9|16634.8|16630.8|337
1628158800000|2021-08-05 10:20:00|16634.8|16630.8|16634.8|16630.8|16634.8|16630.8|16634.8|16630.8|316
1628159100000|2021-08-05 10:25:00|16631.7|16627.7|16634.8|16630.8|16637.9|16633.9|16631.7|16627.7|284
1628159400000|2021-08-05 10:30:00|16637.9|16633.9|16631.7|16627.7|16637.9|16633.9|16631.7|16627.7|257
1628159700000|2021-08-05 10:35:00|16628.6|16624.6|16631.7|16627.7|16631.7|16627.7|16628.6|16624.6|337
1628160000000|2021-08-05 10:40:00|16634.8|16630.8|16634.8|16630.8|16634.8|16630.8|16631.7|16627.7|185
1628160300000|2021-08-05 10:45:00|16631.7|16627.7|16631.7|16627.7|16634.8|16630.8|16631.7|16627.7|372
1628160600000|2021-08-05 10:50:00|16634.8|16630.8|16641.1|16637.1|16644.2|16640.2|16631.7|16627.7|380
1628160900000|2021-08-05 10:55:00|16644.2|16640.2|16641.1|16637.1|16644.2|16640.2|16641.1|16637.1|271
1628161200000|2021-08-05 11:00:00|16644.2|16640.2|16631.7|16627.7|16647.3|16643.3|16628.6|16624.6|801
1628161500000|2021-08-05 11:05:00|16628.6|16624.6|16631.7|16627.7|16631.7|16627.7|16622.3|16618.3|689
1628161800000|2021-08-05 11:10:00|16634.8|16630.8|16641.1|16637.1|16641.1|16637.1|16631.7|16627.7|451
1628162100000|2021-08-05 11:15:00|16644.2|16640.2|16653.6|16649.6|16653.6|16649.6|16641.1|16637.1|1105
1628162400000|2021-08-05 11:20:00|16656.7|16652.7|16650.4|16646.4|16656.7|16652.7|16650.4|16646.4|766
1628162700000|2021-08-05 11:25:00|16647.3|16643.3|16641.1|16637.1|16647.3|16643.3|16637.9|16633.9|485
1628163000000|2021-08-05 11:30:00|16644.2|16640.2|16647.3|16643.3|16647.3|16643.3|16644.2|16640.2|338
1628163300000|2021-08-05 11:35:00|16644.2|16640.2|16644.2|16640.2|16647.3|16643.3|16644.2|16640.2|175
1628163600000|2021-08-05 11:40:00|16641.1|16637.1|16647.3|16643.3|16648.9|16644.9|16641.1|16637.1|311
1628163900000|2021-08-05 11:45:00|16650.4|16646.4|16650.4|16646.4|16656.7|16652.7|16650.4|16646.4|223
1628164200000|2021-08-05 11:50:00|16653.6|16649.6|16650.4|16646.4|16653.6|16649.6|16647.3|16643.3|214
1628164500000|2021-08-05 11:55:00|16653.6|16649.6|16650.4|16646.4|16653.6|16649.6|16650.4|16646.4|242
1628164800000|2021-08-05 12:00:00|16653.6|16649.6|16650.4|16646.4|16653.6|16649.6|16647.3|16643.3|773
1628165100000|2021-08-05 12:05:00|16647.3|16643.3|16644.2|16640.2|16647.3|16643.3|16641.1|16637.1|721
1628165400000|2021-08-05 12:10:00|16647.3|16643.3|16637.9|16633.9|16647.3|16643.3|16637.9|16633.9|335
1628165700000|2021-08-05 12:15:00|16634.8|16630.8|16634.8|16630.8|16637.9|16633.9|16625.4|16621.4|2092
1628166000000|2021-08-05 12:20:00|16637.9|16633.9|16637.9|16633.9|16644.2|16640.2|16634.8|16630.8|869
1628166300000|2021-08-05 12:25:00|16634.8|16630.8|16630.1|16626.1|16634.8|16630.8|16622.3|16618.3|1003
1628166600000|2021-08-05 12:30:00|16631.7|16627.7|16634.8|16630.8|16634.8|16630.8|16619.2|16615.2|1304
1628166900000|2021-08-05 12:35:00|16631.7|16627.7|16634.8|16630.8|16641.1|16637.1|16631.7|16627.7|977
1628167200000|2021-08-05 12:40:00|16631.7|16627.7|16637.9|16633.9|16637.9|16633.9|16628.6|16624.6|530
1628167500000|2021-08-05 12:45:00|16634.8|16630.8|16619.2|16615.2|16634.8|16630.8|16619.2|16615.2|862
1628167800000|2021-08-05 12:50:00|16616.1|16612.1|16628.6|16624.6|16628.6|16624.6|16616.1|16612.1|1311
1628168100000|2021-08-05 12:55:00|16631.7|16627.7|16609.8|16605.8|16631.7|16627.7|16606.7|16602.7|1724
1628168400000|2021-08-05 13:00:00|16612.9|16608.9|16616.1|16612.1|16616.1|16612.1|16603.6|16599.6|1091
1628168700000|2021-08-05 13:05:00|16619.2|16615.2|16612.9|16608.9|16619.2|16615.2|16609.8|16605.8|863
1628169000000|2021-08-05 13:10:00|16616.1|16612.1|16609.8|16605.8|16616.1|16612.1|16603.6|16599.6|730
1628169300000|2021-08-05 13:15:00|16612.9|16608.9|16609.8|16605.8|16619.2|16615.2|16609.8|16605.8|801
1628169600000|2021-08-05 13:20:00|16612.9|16608.9|16603.6|16599.6|16619.2|16615.2|16603.6|16599.6|708
1628169900000|2021-08-05 13:25:00|16606.7|16602.7|16606.7|16602.7|16609.8|16605.8|16603.6|16599.6|770
1628170200000|2021-08-05 13:30:00|16603.6|16599.6|16609.8|16605.8|16619.2|16615.2|16603.6|16599.6|1398
1628170500000|2021-08-05 13:35:00|16606.7|16602.7|16606.7|16602.7|16609.8|16605.8|16603.6|16599.6|958
1628170800000|2021-08-05 13:40:00|16603.6|16599.6|16600.4|16596.4|16603.6|16599.6|16591.1|16587.1|1523
1628171100000|2021-08-05 13:45:00|16597.3|16593.3|16600.4|16596.4|16603.6|16599.6|16597.3|16593.3|1016
1628171400000|2021-08-05 13:50:00|16597.3|16593.3|16594.2|16590.2|16600.4|16596.4|16594.2|16590.2|713
1628171700000|2021-08-05 13:55:00|16597.3|16593.3|16594.2|16590.2|16597.3|16593.3|16587.9|16583.9|979
1628172000000|2021-08-05 14:00:00|16591.1|16587.1|16581.7|16577.7|16591.1|16587.1|16578.6|16574.6|2668
1628172300000|2021-08-05 14:05:00|16578.6|16574.6|16587.9|16583.9|16591.1|16587.1|16578.6|16574.6|1566
1628172600000|2021-08-05 14:10:00|16586.4|16582.4|16600.4|16596.4|16603.6|16599.6|16584.8|16580.8|1746
1628172900000|2021-08-05 14:15:00|16597.3|16593.3|16603.6|16599.6|16603.6|16599.6|16594.2|16590.2|1126
1628173200000|2021-08-05 14:20:00|16600.4|16596.4|16591.1|16587.1|16606.7|16602.7|16591.1|16587.1|1859
1628173500000|2021-08-05 14:25:00|16592.6|16588.6|16597.3|16593.3|16600.4|16596.4|16591.1|16587.1|2496
1628173800000|2021-08-05 14:30:00|16595.8|16591.8|16591.1|16587.1|16600.4|16596.4|16587.9|16583.9|2079
1628174100000|2021-08-05 14:35:00|16594.2|16590.2|16584.8|16580.8|16594.2|16590.2|16584.8|16580.8|1214
1628174400000|2021-08-05 14:40:00|16587.9|16583.9|16581.7|16577.7|16587.9|16583.9|16581.7|16577.7|1060
1628174700000|2021-08-05 14:45:00|16578.6|16574.6|16584.8|16580.8|16587.9|16583.9|16572.3|16568.3|2245
1628175000000|2021-08-05 14:50:00|16587.9|16583.9|16584.8|16580.8|16587.9|16583.9|16581.7|16577.7|687
1628175300000|2021-08-05 14:55:00|16581.7|16577.7|16584.8|16580.8|16584.8|16580.8|16578.6|16574.6|1182
1628175600000|2021-08-05 15:00:00|16587.9|16583.9|16584.8|16580.8|16594.2|16590.2|16581.7|16577.7|1947
1628175900000|2021-08-05 15:05:00|16587.9|16583.9|16591.1|16587.1|16594.2|16590.2|16587.9|16583.9|589
1628176200000|2021-08-05 15:10:00|16587.9|16583.9|16584.8|16580.8|16591.1|16587.1|16584.8|16580.8|436
1628176500000|2021-08-05 15:15:00|16581.7|16577.7|16578.6|16574.6|16583.3|16579.3|16575.4|16571.4|562
1628176800000|2021-08-05 15:20:00|16575.4|16571.4|16566.1|16562.1|16575.4|16571.4|16566.1|16562.1|1111
1628177100000|2021-08-05 15:25:00|16562.9|16558.9|16562.9|16558.9|16569.2|16565.2|16556.7|16552.7|1365
1628177400000|2021-08-05 15:30:00|16559.8|16555.8|16559.8|16555.8|16566.1|16562.1|16556.7|16552.7|1733
1628177700000|2021-08-05 15:35:00|16562.9|16558.9|16556.7|16552.7|16562.9|16558.9|16556.7|16552.7|1837
1628178000000|2021-08-05 15:40:00|16553.6|16549.6|16556.7|16552.7|16559.8|16555.8|16553.6|16549.6|848
1628178300000|2021-08-05 15:45:00|16553.6|16549.6|16553.6|16549.6|16556.7|16552.7|16553.6|16549.6|232
1628178600000|2021-08-05 15:50:00|16556.7|16552.7|16562.9|16558.9|16566.1|16562.1|16553.6|16549.6|1060
1628178900000|2021-08-05 15:55:00|16559.8|16555.8|16570.8|16566.8|16572.3|16568.3|16556.7|16552.7|1798
1628179200000|2021-08-05 16:00:00|16572.3|16568.3|16575.4|16571.4|16575.4|16571.4|16569.2|16565.2|942
1628179500000|2021-08-05 16:05:00|16578.6|16574.6|16578.6|16574.6|16584.8|16580.8|16575.4|16571.4|490
1628179800000|2021-08-05 16:10:00|16581.7|16577.7|16581.7|16577.7|16584.8|16580.8|16578.6|16574.6|778
1628180100000|2021-08-05 16:15:00|16578.6|16574.6|16575.4|16571.4|16581.7|16577.7|16572.3|16568.3|520
1628180400000|2021-08-05 16:20:00|16572.3|16568.3|16575.4|16571.4|16575.4|16571.4|16572.3|16568.3|320
1628180700000|2021-08-05 16:25:00|16572.3|16568.3|16578.6|16574.6|16578.6|16574.6|16572.3|16568.3|677
1628181000000|2021-08-05 16:30:00|16575.4|16571.4|16578.6|16574.6|16578.6|16574.6|16575.4|16571.4|190
1628181300000|2021-08-05 16:35:00|16575.4|16571.4|16578.6|16574.6|16581.7|16577.7|16575.4|16571.4|364
1628181600000|2021-08-05 16:40:00|16581.7|16577.7|16584.8|16580.8|16584.8|16580.8|16578.6|16574.6|511
1628181900000|2021-08-05 16:45:00|16587.9|16583.9|16584.8|16580.8|16587.9|16583.9|16584.8|16580.8|412
1628182200000|2021-08-05 16:50:00|16587.9|16583.9|16584.8|16580.8|16587.9|16583.9|16581.7|16577.7|296
1628182500000|2021-08-05 16:55:00|16581.7|16577.7|16580.1|16576.1|16581.7|16577.7|16578.6|16574.6|340
1628182800000|2021-08-05 17:00:00|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|16578.6|16574.6|280
1628183100000|2021-08-05 17:05:00|16580.1|16576.1|16578.6|16574.6|16581.7|16577.7|16578.6|16574.6|184
1628183400000|2021-08-05 17:10:00|16575.4|16571.4|16575.4|16571.4|16581.7|16577.7|16575.4|16571.4|726
1628183700000|2021-08-05 17:15:00|16572.3|16568.3|16575.4|16571.4|16575.4|16571.4|16572.3|16568.3|392
1628184000000|2021-08-05 17:20:00|16578.6|16574.6|16580.1|16576.1|16581.7|16577.7|16578.6|16574.6|949
1628184300000|2021-08-05 17:25:00|16578.6|16574.6|16578.6|16574.6|16581.7|16577.7|16575.4|16571.4|205
1628184600000|2021-08-05 17:30:00|16575.4|16571.4|16575.4|16571.4|16578.6|16574.6|16575.4|16571.4|133
1628184900000|2021-08-05 17:35:00|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|216
1628185200000|2021-08-05 17:40:00|16575.4|16571.4|16575.4|16571.4|16578.6|16574.6|16575.4|16571.4|267
1628185500000|2021-08-05 17:45:00|16572.3|16568.3|16575.4|16571.4|16578.6|16574.6|16572.3|16568.3|198
1628185800000|2021-08-05 17:50:00|||||||||62
1628186100000|2021-08-05 17:55:00|16572.3|16568.3|16575.4|16571.4|16575.4|16571.4|16572.3|16568.3|113
1628186400000|2021-08-05 18:00:00|16572.3|16568.3|16572.3|16568.3|16575.4|16571.4|16572.3|16568.3|437
1628186700000|2021-08-05 18:05:00|16570.8|16566.8|16566.1|16562.1|16572.3|16568.3|16566.1|16562.1|402
1628187000000|2021-08-05 18:10:00|16569.2|16565.2|16566.1|16562.1|16569.2|16565.2|16566.1|16562.1|381
1628187300000|2021-08-05 18:15:00|16569.2|16565.2|16569.2|16565.2|16572.3|16568.3|16566.1|16562.1|277
1628187600000|2021-08-05 18:20:00|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|16569.2|16565.2|93
1628187900000|2021-08-05 18:25:00|16569.2|16565.2|16569.2|16565.2|16572.3|16568.3|16569.2|16565.2|595
1628188200000|2021-08-05 18:30:00|16566.1|16562.1|16569.2|16565.2|16569.2|16565.2|16566.1|16562.1|400
1628188500000|2021-08-05 18:35:00|16572.3|16568.3|16569.2|16565.2|16572.3|16568.3|16569.2|16565.2|512
1628188800000|2021-08-05 18:40:00|16572.3|16568.3|16566.1|16562.1|16572.3|16568.3|16566.1|16562.1|371
1628189100000|2021-08-05 18:45:00|16562.9|16558.9|16562.9|16558.9|16566.1|16562.1|16559.8|16555.8|625
1628189400000|2021-08-05 18:50:00|16566.1|16562.1|16566.1|16562.1|16569.2|16565.2|16564.5|16560.5|727
1628189700000|2021-08-05 18:55:00|16562.9|16558.9|16569.2|16565.2|16572.3|16568.3|16562.9|16558.9|1603
1628190000000|2021-08-05 19:00:00|16570.8|16566.8|16572.3|16568.3|16572.3|16568.3|16569.2|16565.2|715
1628190300000|2021-08-05 19:05:00|16573.9|16569.9|16575.4|16571.4|16575.4|16571.4|16572.3|16568.3|506
1628190600000|2021-08-05 19:10:00|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|294
1628190900000|2021-08-05 19:15:00|16569.2|16565.2|16572.3|16568.3|16572.3|16568.3|16569.2|16565.2|215
1628191200000|2021-08-05 19:20:00|16575.4|16571.4|16575.4|16571.4|16575.4|16571.4|16572.3|16568.3|445
1628191500000|2021-08-05 19:25:00|16578.6|16574.6|16572.3|16568.3|16578.6|16574.6|16572.3|16568.3|298
1628191800000|2021-08-05 19:30:00|16575.4|16571.4|16575.4|16571.4|16575.4|16571.4|16575.4|16571.4|130
1628192100000|2021-08-05 19:35:00|||||||||38
1628192400000|2021-08-05 19:40:00|16578.6|16574.6|16575.4|16571.4|16578.6|16574.6|16575.4|16571.4|646
1628192700000|2021-08-05 19:45:00|16572.3|16568.3|16575.4|16571.4|16578.6|16574.6|16572.3|16568.3|414
1628193000000|2021-08-05 19:50:00|16572.3|16568.3|16575.4|16571.4|16575.4|16571.4|16572.3|16568.3|346
1628193300000|2021-08-05 19:55:00|16572.3|16568.3|16569.2|16565.2|16573.9|16569.9|16562.9|16558.9|1180
1628193600000|2021-08-05 20:00:00|16566.1|16562.1|16562.9|16558.9|16569.2|16565.2|16559.8|16555.8|2044
1628193900000|2021-08-05 20:05:00|16559.8|16555.8|16566.1|16562.1|16566.1|16562.1|16559.8|16555.8|522
1628194200000|2021-08-05 20:10:00|16562.9|16558.9|16562.9|16558.9|16566.1|16562.1|16562.9|16558.9|455
1628194500000|2021-08-05 20:15:00|16559.8|16555.8|16562.9|16558.9|16562.9|16558.9|16559.8|16555.8|181
1628194800000|2021-08-05 20:20:00|16566.1|16562.1|16562.9|16558.9|16566.1|16562.1|16562.9|16558.9|708
1628195100000|2021-08-05 20:25:00|16566.1|16562.1|16562.9|16558.9|16566.1|16562.1|16562.9|16558.9|527
1628195400000|2021-08-05 20:30:00|||||||||99
1628195700000|2021-08-05 20:35:00|||||||||58
1628196000000|2021-08-05 20:40:00|16559.8|16555.8|16559.8|16555.8|16559.8|16555.8|16559.8|16555.8|348
1628196300000|2021-08-05 20:45:00|16562.9|16558.9|16556.7|16552.7|16562.9|16558.9|16556.7|16552.7|899
1628196600000|2021-08-05 20:50:00|16559.8|16555.8|16553.6|16549.6|16559.8|16555.8|16553.6|16549.6|743
1628196900000|2021-08-05 20:55:00|16556.7|16552.7|16559.8|16555.8|16559.8|16555.8|16556.7|16552.7|567
1628200800000|2021-08-05 22:00:00|16562.9|16558.9|16566.1|16562.1|16566.1|16562.1|16559.8|16555.8|227
1628201100000|2021-08-05 22:05:00|16562.9|16558.9|16562.9|16558.9|16562.9|16558.9|16562.9|16558.9|8
1628201400000|2021-08-05 22:10:00|||||||||3
1628201700000|2021-08-05 22:15:00|16559.8|16555.8|16559.8|16555.8|16562.9|16558.9|16559.8|16555.8|175
1628202000000|2021-08-05 22:20:00|||||||||5
1628202300000|2021-08-05 22:25:00|||||||||9
1628202600000|2021-08-05 22:30:00|16562.9|16558.9|16559.8|16555.8|16562.9|16558.9|16559.8|16555.8|23
1628202900000|2021-08-05 22:35:00|||||||||19
1628203200000|2021-08-05 22:40:00|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|72
1628203500000|2021-08-05 22:45:00|||||||||27
1628203800000|2021-08-05 22:50:00|||||||||11
1628204100000|2021-08-05 22:55:00|16559.8|16555.8|16556.7|16552.7|16559.8|16555.8|16556.7|16552.7|91
1628204400000|2021-08-05 23:00:00|16559.8|16555.8|16559.8|16555.8|16559.8|16555.8|16556.7|16552.7|55
1628204700000|2021-08-05 23:05:00|16561.4|16557.4|16559.8|16555.8|16561.4|16557.4|16559.8|16555.8|21
1628205000000|2021-08-05 23:10:00|||||||||3
1628205300000|2021-08-05 23:15:00|16562.9|16558.9|16559.8|16555.8|16562.9|16558.9|16559.8|16555.8|55
1628205600000|2021-08-05 23:20:00|||||||||20
1628205900000|2021-08-05 23:25:00|||||||||25
1628206800000|2021-08-05 23:40:00|||||||||9
1628207100000|2021-08-05 23:45:00|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|10
1628207400000|2021-08-05 23:50:00|||||||||6
1628207700000|2021-08-05 23:55:00|16559.8|16555.8|16559.8|16555.8|16559.8|16555.8|16559.8|16555.8|22
1628208000000|2021-08-06 00:00:00|16562.9|16558.9|16559.8|16555.8|16562.9|16558.9|16559.8|16555.8|105
1628208300000|2021-08-06 00:05:00|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|16553.6|16549.6|261
1628208600000|2021-08-06 00:10:00|16553.6|16549.6|16550.4|16546.4|16553.6|16549.6|16550.4|16546.4|137
1628208900000|2021-08-06 00:15:00|16553.6|16549.6|16556.7|16552.7|16556.7|16552.7|16550.4|16546.4|163
1628209200000|2021-08-06 00:20:00|16553.6|16549.6|16556.7|16552.7|16556.7|16552.7|16553.6|16549.6|68
1628209500000|2021-08-06 00:25:00|16553.6|16549.6|16556.7|16552.7|16556.7|16552.7|16553.6|16549.6|70
1628209800000|2021-08-06 00:30:00|16553.6|16549.6|16550.4|16546.4|16553.6|16549.6|16550.4|16546.4|59
1628210100000|2021-08-06 00:35:00|16552|16548|16553.6|16549.6|16553.6|16549.6|16550.4|16546.4|19
1628210400000|2021-08-06 00:40:00|||||||||12
1628210700000|2021-08-06 00:45:00|||||||||6
1628211000000|2021-08-06 00:50:00|16556.7|16552.7|16553.6|16549.6|16556.7|16552.7|16553.6|16549.6|59
1628211300000|2021-08-06 00:55:00|16555.1|16551.1|16553.6|16549.6|16556.7|16552.7|16553.6|16549.6|95
1628211600000|2021-08-06 01:00:00|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|45
1628211900000|2021-08-06 01:05:00|16553.6|16549.6|16553.6|16549.6|16553.6|16549.6|16553.6|16549.6|43
1628212200000|2021-08-06 01:10:00|16550.4|16546.4|16553.6|16549.6|16553.6|16549.6|16550.4|16546.4|229
1628212500000|2021-08-06 01:15:00|||||||||79
1628212800000|2021-08-06 01:20:00|||||||||66
1628213100000|2021-08-06 01:25:00|16550.4|16546.4|16550.4|16546.4|16553.6|16549.6|16547.3|16543.3|77
1628213400000|2021-08-06 01:30:00|||||||||5
1628213700000|2021-08-06 01:35:00|16547.3|16543.3|16544.2|16540.2|16547.3|16543.3|16544.2|16540.2|299
1628214000000|2021-08-06 01:40:00|16547.3|16543.3|16544.2|16540.2|16547.3|16543.3|16544.2|16540.2|177
1628214300000|2021-08-06 01:45:00|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|16537.9|16533.9|543
1628214600000|2021-08-06 01:50:00|16537.9|16533.9|16541.1|16537.1|16547.3|16543.3|16537.9|16533.9|470
1628214900000|2021-08-06 01:55:00|16539.5|16535.5|16541.1|16537.1|16541.1|16537.1|16539.5|16535.5|123
1628215200000|2021-08-06 02:00:00|16537.9|16533.9|16541.1|16537.1|16541.1|16537.1|16537.9|16533.9|139
1628215500000|2021-08-06 02:05:00|16537.9|16533.9|16537.9|16533.9|16537.9|16533.9|16537.9|16533.9|39
1628215800000|2021-08-06 02:10:00|16541.1|16537.1|16537.9|16533.9|16541.1|16537.1|16537.9|16533.9|77
1628216100000|2021-08-06 02:15:00|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|16537.9|16533.9|59
1628216400000|2021-08-06 02:20:00|16539.5|16535.5|16541.1|16537.1|16541.1|16537.1|16537.9|16533.9|73
1628216700000|2021-08-06 02:25:00|16544.2|16540.2|16544.2|16540.2|16544.2|16540.2|16544.2|16540.2|21
1628217000000|2021-08-06 02:30:00|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|85
1628217300000|2021-08-06 02:35:00|16537.9|16533.9|16537.9|16533.9|16537.9|16533.9|16537.9|16533.9|33
1628217600000|2021-08-06 02:40:00|||||||||68
1628217900000|2021-08-06 02:45:00|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|23
1628218200000|2021-08-06 02:50:00|16537.9|16533.9|16537.9|16533.9|16537.9|16533.9|16537.9|16533.9|45
1628218500000|2021-08-06 02:55:00|16541.1|16537.1|16537.9|16533.9|16541.1|16537.1|16537.9|16533.9|118
1628218800000|2021-08-06 03:00:00|16539.5|16535.5|16537.9|16533.9|16541.1|16537.1|16537.9|16533.9|40
1628219100000|2021-08-06 03:05:00|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|16
1628219400000|2021-08-06 03:10:00|16537.9|16533.9|16537.9|16533.9|16537.9|16533.9|16537.9|16533.9|73
1628219700000|2021-08-06 03:15:00|||||||||141
1628220000000|2021-08-06 03:20:00|16534.8|16530.8|16534.8|16530.8|16534.8|16530.8|16534.8|16530.8|59
1628220300000|2021-08-06 03:25:00|16537.9|16533.9|16534.8|16530.8|16537.9|16533.9|16534.8|16530.8|83
1628220600000|2021-08-06 03:30:00|16531.7|16527.7|16534.8|16530.8|16534.8|16530.8|16531.7|16527.7|90
1628220900000|2021-08-06 03:35:00|16537.9|16533.9|16537.9|16533.9|16537.9|16533.9|16534.8|16530.8|71
1628221200000|2021-08-06 03:40:00|||||||||2
1628221500000|2021-08-06 03:45:00|||||||||16
1628221800000|2021-08-06 03:50:00|||||||||1
1628222100000|2021-08-06 03:55:00|||||||||105
1628222400000|2021-08-06 04:00:00|16534.8|16530.8|16537.9|16533.9|16541.1|16537.1|16534.8|16530.8|250
1628222700000|2021-08-06 04:05:00|||||||||7
1628223000000|2021-08-06 04:10:00|||||||||8
1628223300000|2021-08-06 04:15:00|||||||||16
1628223600000|2021-08-06 04:20:00|16534.8|16530.8|16534.8|16530.8|16534.8|16530.8|16531.7|16527.7|148
1628223900000|2021-08-06 04:25:00|16531.7|16527.7|16534.8|16530.8|16534.8|16530.8|16531.7|16527.7|77
1628224200000|2021-08-06 04:30:00|16531.7|16527.7|16531.7|16527.7|16534.8|16530.8|16531.7|16527.7|63
1628224500000|2021-08-06 04:35:00|16534.8|16530.8|16531.7|16527.7|16534.8|16530.8|16531.7|16527.7|95
1628224800000|2021-08-06 04:40:00|16534.8|16530.8|16534.8|16530.8|16534.8|16530.8|16534.8|16530.8|113
1628225100000|2021-08-06 04:45:00|||||||||97
1628225400000|2021-08-06 04:50:00|||||||||1
1628225700000|2021-08-06 04:55:00|16537.9|16533.9|16537.9|16533.9|16537.9|16533.9|16537.9|16533.9|41
1628226000000|2021-08-06 05:00:00|16541.1|16537.1|16537.9|16533.9|16541.1|16537.1|16537.9|16533.9|274
1628226300000|2021-08-06 05:05:00|||||||||10
1628226600000|2021-08-06 05:10:00|||||||||15
1628226900000|2021-08-06 05:15:00|16534.8|16530.8|16537.9|16533.9|16537.9|16533.9|16534.8|16530.8|330
1628227200000|2021-08-06 05:20:00|16534.8|16530.8|16537.9|16533.9|16537.9|16533.9|16534.8|16530.8|102
1628227500000|2021-08-06 05:25:00|||||||||47
1628227800000|2021-08-06 05:30:00|16534.8|16530.8|16534.8|16530.8|16537.9|16533.9|16534.8|16530.8|128
1628228100000|2021-08-06 05:35:00|||||||||22
1628228400000|2021-08-06 05:40:00|||||||||23
1628228700000|2021-08-06 05:45:00|||||||||45
1628229000000|2021-08-06 05:50:00|16531.7|16527.7|16531.7|16527.7|16534.8|16530.8|16531.7|16527.7|242
1628229300000|2021-08-06 05:55:00|16534.8|16530.8|16534.8|16530.8|16534.8|16530.8|16534.8|16530.8|95
1628229600000|2021-08-06 06:00:00|16531.7|16527.7|16531.7|16527.7|16534.8|16530.8|16528.6|16524.6|533
1628229900000|2021-08-06 06:05:00|16528.6|16524.6|16531.7|16527.7|16531.7|16527.7|16528.6|16524.6|652
1628230200000|2021-08-06 06:10:00|16528.6|16524.6|16534.8|16530.8|16537.9|16533.9|16528.6|16524.6|107
1628230500000|2021-08-06 06:15:00|16531.7|16527.7|16531.7|16527.7|16534.8|16530.8|16531.7|16527.7|147
1628230800000|2021-08-06 06:20:00|16528.6|16524.6|16525.4|16521.4|16528.6|16524.6|16525.4|16521.4|454
1628231100000|2021-08-06 06:25:00|16522.3|16518.3|16516.1|16512.1|16525.4|16521.4|16516.1|16512.1|187
1628231400000|2021-08-06 06:30:00|16517.6|16513.6|16522.3|16518.3|16522.3|16518.3|16516.1|16512.1|327
1628231700000|2021-08-06 06:35:00|16519.2|16515.2|16516.1|16512.1|16522.3|16518.3|16516.1|16512.1|315
1628232000000|2021-08-06 06:40:00|16517.6|16513.6|16522.3|16518.3|16522.3|16518.3|16516.1|16512.1|163
1628232300000|2021-08-06 06:45:00|16519.2|16515.2|16522.3|16518.3|16525.4|16521.4|16519.2|16515.2|115
1628232600000|2021-08-06 06:50:00|16519.2|16515.2|16519.2|16515.2|16522.3|16518.3|16519.2|16515.2|176
1628232900000|2021-08-06 06:55:00|16516.1|16512.1|16519.2|16515.2|16519.2|16515.2|16516.1|16512.1|113
1628233200000|2021-08-06 07:00:00|16516.1|16512.1|16522.3|16518.3|16522.3|16518.3|16512.9|16508.9|463
1628233500000|2021-08-06 07:05:00|16519.2|16515.2|16519.2|16515.2|16522.3|16518.3|16519.2|16515.2|290
1628233800000|2021-08-06 07:10:00|16516.1|16512.1|16517.6|16513.6|16519.2|16515.2|16516.1|16512.1|300
1628234100000|2021-08-06 07:15:00|16519.2|16515.2|16512.9|16508.9|16519.2|16515.2|16509.8|16505.8|779
1628234400000|2021-08-06 07:20:00|16516.1|16512.1|16512.9|16508.9|16519.2|16515.2|16512.9|16508.9|621
1628234700000|2021-08-06 07:25:00|16516.1|16512.1|16519.2|16515.2|16519.2|16515.2|16512.9|16508.9|437
1628235000000|2021-08-06 07:30:00|16516.1|16512.1|16516.1|16512.1|16519.2|16515.2|16512.9|16508.9|363
1628235300000|2021-08-06 07:35:00|16519.2|16515.2|16519.2|16515.2|16522.3|16518.3|16516.1|16512.1|470
1628235600000|2021-08-06 07:40:00|16516.1|16512.1|16516.1|16512.1|16522.3|16518.3|16516.1|16512.1|228
1628235900000|2021-08-06 07:45:00|16519.2|16515.2|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|188
1628236200000|2021-08-06 07:50:00|16525.4|16521.4|16522.3|16518.3|16525.4|16521.4|16519.2|16515.2|259
1628236500000|2021-08-06 07:55:00|16525.4|16521.4|16525.4|16521.4|16525.4|16521.4|16522.3|16518.3|126
1628236800000|2021-08-06 08:00:00|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|176
1628237100000|2021-08-06 08:05:00|16525.4|16521.4|16531.7|16527.7|16531.7|16527.7|16525.4|16521.4|160
1628237400000|2021-08-06 08:10:00|16528.6|16524.6|16531.7|16527.7|16531.7|16527.7|16528.6|16524.6|646
1628237700000|2021-08-06 08:15:00|16528.6|16524.6|16528.6|16524.6|16531.7|16527.7|16525.4|16521.4|165
1628238000000|2021-08-06 08:20:00|16531.7|16527.7|16531.7|16527.7|16534.8|16530.8|16531.7|16527.7|347
1628238300000|2021-08-06 08:25:00|16534.8|16530.8|16525.4|16521.4|16534.8|16530.8|16525.4|16521.4|361
1628238600000|2021-08-06 08:30:00|16528.6|16524.6|16522.3|16518.3|16528.6|16524.6|16522.3|16518.3|205
1628238900000|2021-08-06 08:35:00|16525.4|16521.4|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|106
1628239200000|2021-08-06 08:40:00|16525.4|16521.4|16519.2|16515.2|16525.4|16521.4|16519.2|16515.2|316
1628239500000|2021-08-06 08:45:00|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|207
1628239800000|2021-08-06 08:50:00|16519.2|16515.2|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|115
1628240100000|2021-08-06 08:55:00|16525.4|16521.4|16522.3|16518.3|16525.4|16521.4|16519.2|16515.2|313
1628240400000|2021-08-06 09:00:00|16525.4|16521.4|16522.3|16518.3|16525.4|16521.4|16519.2|16515.2|432
1628240700000|2021-08-06 09:05:00|16525.4|16521.4|16525.4|16521.4|16525.4|16521.4|16522.3|16518.3|372
1628241000000|2021-08-06 09:10:00|16522.3|16518.3|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|233
1628241300000|2021-08-06 09:15:00|16519.2|16515.2|16512.9|16508.9|16522.3|16518.3|16512.9|16508.9|178
1628241600000|2021-08-06 09:20:00|16516.1|16512.1|16509.8|16505.8|16516.1|16512.1|16509.8|16505.8|269
1628241900000|2021-08-06 09:25:00|16512.9|16508.9|16509.8|16505.8|16512.9|16508.9|16509.8|16505.8|499
1628242200000|2021-08-06 09:30:00|16512.9|16508.9|16512.9|16508.9|16512.9|16508.9|16511.4|16507.4|225
1628242500000|2021-08-06 09:35:00|16516.1|16512.1|16516.1|16512.1|16519.2|16515.2|16516.1|16512.1|358
1628242800000|2021-08-06 09:40:00|16512.9|16508.9|16519.2|16515.2|16519.2|16515.2|16512.9|16508.9|445
1628243100000|2021-08-06 09:45:00|16516.1|16512.1|16516.1|16512.1|16519.2|16515.2|16516.1|16512.1|176
1628243400000|2021-08-06 09:50:00|16512.9|16508.9|16512.9|16508.9|16516.1|16512.1|16512.9|16508.9|155
1628243700000|2021-08-06 09:55:00|16516.1|16512.1|16512.9|16508.9|16516.1|16512.1|16509.8|16505.8|122
1628244000000|2021-08-06 10:00:00|16516.1|16512.1|16512.9|16508.9|16516.1|16512.1|16512.9|16508.9|234
1628244300000|2021-08-06 10:05:00|16509.8|16505.8|16491.1|16487.1|16512.9|16508.9|16487.9|16483.9|1114
1628244600000|2021-08-06 10:10:00|16487.9|16483.9|16484.8|16480.8|16491.1|16487.1|16481.7|16477.7|2453
1628244900000|2021-08-06 10:15:00|16487.9|16483.9|16478.6|16474.6|16487.9|16483.9|16472.3|16468.3|1016
1628245200000|2021-08-06 10:20:00|16481.7|16477.7|16481.7|16477.7|16484.8|16480.8|16478.6|16474.6|282
1628245500000|2021-08-06 10:25:00|16484.8|16480.8|16481.7|16477.7|16487.9|16483.9|16481.7|16477.7|631
1628245800000|2021-08-06 10:30:00|16484.8|16480.8|16487.9|16483.9|16487.9|16483.9|16484.8|16480.8|284
1628246100000|2021-08-06 10:35:00|16484.8|16480.8|16478.6|16474.6|16491.1|16487.1|16478.6|16474.6|776
1628246400000|2021-08-06 10:40:00|16475.4|16471.4|16478.6|16474.6|16478.6|16474.6|16472.3|16468.3|437
1628246700000|2021-08-06 10:45:00|16481.7|16477.7|16481.7|16477.7|16484.8|16480.8|16478.6|16474.6|333
1628247000000|2021-08-06 10:50:00|16483.3|16479.3|16484.8|16480.8|16484.8|16480.8|16481.7|16477.7|262
1628247300000|2021-08-06 10:55:00|16487.9|16483.9|16487.9|16483.9|16491.1|16487.1|16484.8|16480.8|664
1628247600000|2021-08-06 11:00:00|16484.8|16480.8|16484.8|16480.8|16487.9|16483.9|16481.7|16477.7|351
1628247900000|2021-08-06 11:05:00|16481.7|16477.7|16481.7|16477.7|16484.8|16480.8|16481.7|16477.7|119
1628248200000|2021-08-06 11:10:00|16484.8|16480.8|16484.8|16480.8|16487.9|16483.9|16481.7|16477.7|246
1628248500000|2021-08-06 11:15:00|16481.7|16477.7|16484.8|16480.8|16484.8|16480.8|16478.6|16474.6|380
1628248800000|2021-08-06 11:20:00|16481.7|16477.7|16491.1|16487.1|16491.1|16487.1|16481.7|16477.7|399
1628249100000|2021-08-06 11:25:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16484.8|16480.8|451
1628249400000|2021-08-06 11:30:00|16489.5|16485.5|16491.1|16487.1|16491.1|16487.1|16487.9|16483.9|469
1628249700000|2021-08-06 11:35:00|16489.5|16485.5|16481.7|16477.7|16491.1|16487.1|16481.7|16477.7|350
1628250000000|2021-08-06 11:40:00|16484.8|16480.8|16487.9|16483.9|16487.9|16483.9|16484.8|16480.8|146
1628250300000|2021-08-06 11:45:00|16486.4|16482.4|16487.9|16483.9|16487.9|16483.9|16484.8|16480.8|497
1628250600000|2021-08-06 11:50:00|16491.1|16487.1|16491.1|16487.1|16494.2|16490.2|16487.9|16483.9|435
1628250900000|2021-08-06 11:55:00|16494.2|16490.2|16497.3|16493.3|16500.4|16496.4|16491.1|16487.1|870
1628251200000|2021-08-06 12:00:00|16500.4|16496.4|16497.3|16493.3|16503.6|16499.6|16494.2|16490.2|1119
1628251500000|2021-08-06 12:05:00|16500.4|16496.4|16497.3|16493.3|16503.6|16499.6|16494.2|16490.2|1043
1628251800000|2021-08-06 12:10:00|16495.8|16491.8|16503.6|16499.6|16503.6|16499.6|16491.1|16487.1|773
1628252100000|2021-08-06 12:15:00|16500.4|16496.4|16500.4|16496.4|16503.6|16499.6|16500.4|16496.4|815
1628252400000|2021-08-06 12:20:00|16503.6|16499.6|16506.7|16502.7|16516.1|16512.1|16503.6|16499.6|1267
1628252700000|2021-08-06 12:25:00|16503.6|16499.6|16503.6|16499.6|16505.1|16501.1|16498.9|16494.9|1372
1628253000000|2021-08-06 12:30:00|16502|16498|16453.6|16449.6|16502|16498|16453.6|16449.6|6357
1628253300000|2021-08-06 12:35:00|16456.7|16452.7|16459.8|16455.8|16472.3|16468.3|16453.6|16449.6|4372
1628253600000|2021-08-06 12:40:00|16461.4|16457.4|16447.3|16443.3|16462.9|16458.9|16441.1|16437.1|3800
1628253900000|2021-08-06 12:45:00|16444.2|16440.2|16434.8|16430.8|16456.7|16452.7|16434.8|16430.8|3631
1628254200000|2021-08-06 12:50:00|16437.9|16433.9|16425.4|16421.4|16437.9|16433.9|16422.3|16418.3|3377
1628254500000|2021-08-06 12:55:00|16422.3|16418.3|16437.9|16433.9|16450.4|16446.4|16422.3|16418.3|4397
1628254800000|2021-08-06 13:00:00|16436.4|16432.4|16428.6|16424.6|16437.9|16433.9|16425.4|16421.4|6671
1628255100000|2021-08-06 13:05:00|16425.4|16421.4|16444.2|16440.2|16447.3|16443.3|16425.4|16421.4|1639
1628255400000|2021-08-06 13:10:00|16445.8|16441.8|16447.3|16443.3|16447.3|16443.3|16433.3|16429.3|2354
1628255700000|2021-08-06 13:15:00|16444.2|16440.2|16437.9|16433.9|16444.2|16440.2|16434.8|16430.8|1521
1628256000000|2021-08-06 13:20:00|16434.8|16430.8|16437.9|16433.9|16441.1|16437.1|16428.6|16424.6|1089
1628256300000|2021-08-06 13:25:00|16434.8|16430.8|16431.7|16427.7|16437.9|16433.9|16428.6|16424.6|1182
1628256600000|2021-08-06 13:30:00|16434.8|16430.8|16441.1|16437.1|16441.1|16437.1|16428.6|16424.6|1504
1628256900000|2021-08-06 13:35:00|16444.2|16440.2|16450.4|16446.4|16459.8|16455.8|16441.1|16437.1|1956
1628257200000|2021-08-06 13:40:00|16447.3|16443.3|16444.2|16440.2|16450.4|16446.4|16431.7|16427.7|2285
1628257500000|2021-08-06 13:45:00|16441.1|16437.1|16428.6|16424.6|16441.1|16437.1|16428.6|16424.6|1859
1628257800000|2021-08-06 13:50:00|16431.7|16427.7|16431.7|16427.7|16437.9|16433.9|16428.6|16424.6|1471
1628258100000|2021-08-06 13:55:00|16434.8|16430.8|16428.6|16424.6|16434.8|16430.8|16428.6|16424.6|1399
1628258400000|2021-08-06 14:00:00|16431.7|16427.7|16428.6|16424.6|16437.9|16433.9|16428.6|16424.6|1269
1628258700000|2021-08-06 14:05:00|16425.4|16421.4|16444.2|16440.2|16444.2|16440.2|16425.4|16421.4|1415
1628259000000|2021-08-06 14:10:00|16441.1|16437.1|16431.7|16427.7|16444.2|16440.2|16428.6|16424.6|984
1628259300000|2021-08-06 14:15:00|16430.1|16426.1|16425.4|16421.4|16434.8|16430.8|16425.4|16421.4|815
1628259600000|2021-08-06 14:20:00|16428.6|16424.6|16428.6|16424.6|16431.7|16427.7|16422.3|16418.3|952
1628259900000|2021-08-06 14:25:00|16431.7|16427.7|16425.4|16421.4|16431.7|16427.7|16425.4|16421.4|772
1628260200000|2021-08-06 14:30:00|16428.6|16424.6|16431.7|16427.7|16431.7|16427.7|16422.3|16418.3|986
1628260500000|2021-08-06 14:35:00|16428.6|16424.6|16422.3|16418.3|16431.7|16427.7|16419.2|16415.2|1639
1628260800000|2021-08-06 14:40:00|16419.2|16415.2|16428.6|16424.6|16428.6|16424.6|16419.2|16415.2|1009
1628261100000|2021-08-06 14:45:00|16425.4|16421.4|16419.2|16415.2|16425.4|16421.4|16416.1|16412.1|816
1628261400000|2021-08-06 14:50:00|16420.8|16416.8|16412.9|16408.9|16422.3|16418.3|16412.9|16408.9|1275
1628261700000|2021-08-06 14:55:00|16409.8|16405.8|16400.4|16396.4|16416.1|16412.1|16400.4|16396.4|2219
1628262000000|2021-08-06 15:00:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16397.3|16393.3|1390
1628262300000|2021-08-06 15:05:00|16409.8|16405.8|16403.6|16399.6|16409.8|16405.8|16400.4|16396.4|986
1628262600000|2021-08-06 15:10:00|16400.4|16396.4|16397.3|16393.3|16403.6|16399.6|16397.3|16393.3|1114
1628262900000|2021-08-06 15:15:00|16400.4|16396.4|16400.4|16396.4|16403.6|16399.6|16397.3|16393.3|877
1628263200000|2021-08-06 15:20:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|1192
1628263500000|2021-08-06 15:25:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|636
1628263800000|2021-08-06 15:30:00|16406.7|16402.7|16416.1|16412.1|16416.1|16412.1|16403.6|16399.6|874
1628264100000|2021-08-06 15:35:00|16412.9|16408.9|16416.1|16412.1|16416.1|16412.1|16409.8|16405.8|1044
1628264400000|2021-08-06 15:40:00|16419.2|16415.2|16416.1|16412.1|16422.3|16418.3|16416.1|16412.1|836
1628264700000|2021-08-06 15:45:00|16419.2|16415.2|16419.2|16415.2|16422.3|16418.3|16416.1|16412.1|718
1628265000000|2021-08-06 15:50:00|16417.6|16413.6|16416.1|16412.1|16419.2|16415.2|16412.9|16408.9|855
1628265300000|2021-08-06 15:55:00|16412.9|16408.9|16409.8|16405.8|16416.1|16412.1|16409.8|16405.8|392
1628265600000|2021-08-06 16:00:00|16412.9|16408.9|16403.6|16399.6|16412.9|16408.9|16400.4|16396.4|716
1628265900000|2021-08-06 16:05:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|589
1628266200000|2021-08-06 16:10:00|16406.7|16402.7|16403.6|16399.6|16409.8|16405.8|16403.6|16399.6|714
1628266500000|2021-08-06 16:15:00|||||||||128
1628266800000|2021-08-06 16:20:00|16400.4|16396.4|16406.7|16402.7|16406.7|16402.7|16400.4|16396.4|584
1628267100000|2021-08-06 16:25:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|350
1628267400000|2021-08-06 16:30:00|16405.1|16401.1|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|207
1628267700000|2021-08-06 16:35:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|112
1628268000000|2021-08-06 16:40:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|249
1628268300000|2021-08-06 16:45:00|16406.7|16402.7|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|524
1628268600000|2021-08-06 16:50:00|16405.1|16401.1|16409.8|16405.8|16409.8|16405.8|16403.6|16399.6|740
1628268900000|2021-08-06 16:55:00|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|16409.8|16405.8|802
1628269200000|2021-08-06 17:00:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|488
1628269500000|2021-08-06 17:05:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|258
1628269800000|2021-08-06 17:10:00|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|16412.9|16408.9|293
1628270100000|2021-08-06 17:15:00|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|291
1628270400000|2021-08-06 17:20:00|16416.1|16412.1|16416.1|16412.1|16419.2|16415.2|16416.1|16412.1|215
1628270700000|2021-08-06 17:25:00|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|16409.8|16405.8|322
1628271000000|2021-08-06 17:30:00|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|104
1628271300000|2021-08-06 17:35:00|16412.9|16408.9|16422.3|16418.3|16422.3|16418.3|16412.9|16408.9|366
1628271600000|2021-08-06 17:40:00|16425.4|16421.4|16425.4|16421.4|16427|16423|16422.3|16418.3|572
1628271900000|2021-08-06 17:45:00|16427|16423|16422.3|16418.3|16428.6|16424.6|16422.3|16418.3|317
1628272200000|2021-08-06 17:50:00|16425.4|16421.4|16422.3|16418.3|16425.4|16421.4|16419.2|16415.2|637
1628272500000|2021-08-06 17:55:00|16423.9|16419.9|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|326
1628272800000|2021-08-06 18:00:00|16425.4|16421.4|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|156
1628273100000|2021-08-06 18:05:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16425.4|16421.4|321
1628273400000|2021-08-06 18:10:00|16431.7|16427.7|16428.6|16424.6|16431.7|16427.7|16428.6|16424.6|71
1628273700000|2021-08-06 18:15:00|16431.7|16427.7|16428.6|16424.6|16431.7|16427.7|16428.6|16424.6|343
1628274000000|2021-08-06 18:20:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|66
1628274300000|2021-08-06 18:25:00|||||||||97
1628274600000|2021-08-06 18:30:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|301
1628274900000|2021-08-06 18:35:00|16425.4|16421.4|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|535
1628275200000|2021-08-06 18:40:00|16428.6|16424.6|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|637
1628275500000|2021-08-06 18:45:00|16428.6|16424.6|16420.8|16416.8|16428.6|16424.6|16419.2|16415.2|1103
1628275800000|2021-08-06 18:50:00|16419.2|16415.2|16416.1|16412.1|16422.3|16418.3|16416.1|16412.1|562
1628276100000|2021-08-06 18:55:00|16419.2|16415.2|16419.2|16415.2|16425.4|16421.4|16419.2|16415.2|1903
1628276400000|2021-08-06 19:00:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16406.7|16402.7|1641
1628276700000|2021-08-06 19:05:00|16409.8|16405.8|16412.9|16408.9|16416.1|16412.1|16406.7|16402.7|1553
1628277000000|2021-08-06 19:10:00|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|16412.9|16408.9|588
1628277300000|2021-08-06 19:15:00|||||||||399
1628277600000|2021-08-06 19:20:00|16414.5|16410.5|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|487
1628277900000|2021-08-06 19:25:00|16409.8|16405.8|16412.9|16408.9|16412.9|16408.9|16409.8|16405.8|625
1628278200000|2021-08-06 19:30:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|322
1628278500000|2021-08-06 19:35:00|16409.8|16405.8|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|826
1628278800000|2021-08-06 19:40:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|1657
1628279100000|2021-08-06 19:45:00|16408.3|16404.3|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|931
1628279400000|2021-08-06 19:50:00|16409.8|16405.8|16397.3|16393.3|16409.8|16405.8|16397.3|16393.3|1265
1628279700000|2021-08-06 19:55:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16387.9|16383.9|2957
1628280000000|2021-08-06 20:00:00|16397.3|16393.3|16387.9|16383.9|16397.3|16393.3|16387.9|16383.9|1095
1628280300000|2021-08-06 20:05:00|16391.1|16387.1|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|740
1628280600000|2021-08-06 20:10:00|16384.8|16380.8|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|587
1628280900000|2021-08-06 20:15:00|16387.9|16383.9|16384.8|16380.8|16391.1|16387.1|16384.8|16380.8|1238
1628281200000|2021-08-06 20:20:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|123
1628281500000|2021-08-06 20:25:00|16391.1|16387.1|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|529
1628281800000|2021-08-06 20:30:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|439
1628282100000|2021-08-06 20:35:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|266
1628282400000|2021-08-06 20:40:00|||||||||24
1628282700000|2021-08-06 20:45:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|759
1628283000000|2021-08-06 20:50:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|347
1628283300000|2021-08-06 20:55:00|||||||||394
1628460000000|2021-08-08 22:00:00|16394.2|16390.2|16400.4|16396.4|16400.4|16396.4|16391.1|16387.1|496
1628460300000|2021-08-08 22:05:00|16397.3|16393.3|16395.8|16391.8|16397.3|16393.3|16394.2|16390.2|152
1628460600000|2021-08-08 22:10:00|16397.3|16393.3|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|247
1628460900000|2021-08-08 22:15:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16394.2|16390.2|96
1628461200000|2021-08-08 22:20:00|||||||||128
1628461500000|2021-08-08 22:25:00|||||||||13
1628461800000|2021-08-08 22:30:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|101
1628462100000|2021-08-08 22:35:00|16397.3|16393.3|16394.2|16390.2|16400.4|16396.4|16394.2|16390.2|230
1628462400000|2021-08-08 22:40:00|16397.3|16393.3|16391.1|16387.1|16397.3|16393.3|16391.1|16387.1|148
1628462700000|2021-08-08 22:45:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|50
1628463000000|2021-08-08 22:50:00|16391.1|16387.1|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|153
1628463300000|2021-08-08 22:55:00|16391.1|16387.1|16387.9|16383.9|16391.1|16387.1|16384.8|16380.8|153
1628463600000|2021-08-08 23:00:00|16384.8|16380.8|16384.8|16380.8|16387.9|16383.9|16381.7|16377.7|140
1628463900000|2021-08-08 23:05:00|16381.7|16377.7|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|111
1628464200000|2021-08-08 23:10:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|114
1628464500000|2021-08-08 23:15:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|111
1628464800000|2021-08-08 23:20:00|16384.8|16380.8|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|289
1628465100000|2021-08-08 23:25:00|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|58
1628465400000|2021-08-08 23:30:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|95
1628465700000|2021-08-08 23:35:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|82
1628466000000|2021-08-08 23:40:00|16381.7|16377.7|16381.7|16377.7|16381.7|16377.7|16381.7|16377.7|69
1628466300000|2021-08-08 23:45:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|122
1628466600000|2021-08-08 23:50:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|50
1628466900000|2021-08-08 23:55:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|107
1628467200000|2021-08-09 00:00:00|16381.7|16377.7|16381.7|16377.7|16381.7|16377.7|16381.7|16377.7|83
1628467500000|2021-08-09 00:05:00|16384.8|16380.8|16397.3|16393.3|16397.3|16393.3|16384.8|16380.8|211
1628467800000|2021-08-09 00:10:00|16394.2|16390.2|16387.9|16383.9|16397.3|16393.3|16387.9|16383.9|120
1628468100000|2021-08-09 00:15:00|16386.4|16382.4|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|60
1628468400000|2021-08-09 00:20:00|16386.4|16382.4|16391.1|16387.1|16391.1|16387.1|16384.8|16380.8|37
1628468700000|2021-08-09 00:25:00|||||||||9
1628469000000|2021-08-09 00:30:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|100
1628469300000|2021-08-09 00:35:00|16391.1|16387.1|16391.1|16387.1|16397.3|16393.3|16391.1|16387.1|110
1628469600000|2021-08-09 00:40:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|64
1628469900000|2021-08-09 00:45:00|16397.3|16393.3|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|61
1628470200000|2021-08-09 00:50:00|16395.8|16391.8|16394.2|16390.2|16397.3|16393.3|16391.1|16387.1|155
1628470500000|2021-08-09 00:55:00|16397.3|16393.3|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|159
1628470800000|2021-08-09 01:00:00|||||||||17
1628471100000|2021-08-09 01:05:00|16397.3|16393.3|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|66
1628471400000|2021-08-09 01:10:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16394.2|16390.2|195
1628471700000|2021-08-09 01:15:00|16402|16398|16402|16398|16403.6|16399.6|16400.4|16396.4|127
1628472000000|2021-08-09 01:20:00|16400.4|16396.4|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|61
1628472300000|2021-08-09 01:25:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|98
1628472600000|2021-08-09 01:30:00|16400.4|16396.4|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|90
1628472900000|2021-08-09 01:35:00|16403.6|16399.6|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|77
1628473200000|2021-08-09 01:40:00|||||||||48
1628473500000|2021-08-09 01:45:00|16403.6|16399.6|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|84
1628473800000|2021-08-09 01:50:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|219
1628474100000|2021-08-09 01:55:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|66
1628474400000|2021-08-09 02:00:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|24
1628474700000|2021-08-09 02:05:00|16394.2|16390.2|16384.8|16380.8|16394.2|16390.2|16384.8|16380.8|351
1628475000000|2021-08-09 02:10:00|16387.9|16383.9|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|244
1628475300000|2021-08-09 02:15:00|16387.9|16383.9|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|87
1628475600000|2021-08-09 02:20:00|16381.7|16377.7|16381.7|16377.7|16381.7|16377.7|16381.7|16377.7|202
1628475900000|2021-08-09 02:25:00|16384.8|16380.8|16384.8|16380.8|16386.4|16382.4|16384.8|16380.8|129
1628476200000|2021-08-09 02:30:00|16386.4|16382.4|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|94
1628476500000|2021-08-09 02:35:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|118
1628476800000|2021-08-09 02:40:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|57
1628477100000|2021-08-09 02:45:00|||||||||150
1628477400000|2021-08-09 02:50:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|116
1628477700000|2021-08-09 02:55:00|||||||||4
1628478000000|2021-08-09 03:00:00|16387.9|16383.9|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|110
1628478300000|2021-08-09 03:05:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|37
1628478600000|2021-08-09 03:10:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|7
1628478900000|2021-08-09 03:15:00|||||||||7
1628479200000|2021-08-09 03:20:00|||||||||13
1628479500000|2021-08-09 03:25:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|38
1628479800000|2021-08-09 03:30:00|||||||||25
1628480100000|2021-08-09 03:35:00|||||||||24
1628480400000|2021-08-09 03:40:00|||||||||10
1628480700000|2021-08-09 03:45:00|||||||||8
1628481000000|2021-08-09 03:50:00|||||||||5
1628481300000|2021-08-09 03:55:00|||||||||8
1628481600000|2021-08-09 04:00:00|||||||||9
1628481900000|2021-08-09 04:05:00|16387.9|16383.9|16391.1|16387.1|16391.1|16387.1|16387.9|16383.9|140
1628482200000|2021-08-09 04:10:00|16387.9|16383.9|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|21
1628482500000|2021-08-09 04:15:00|16389.5|16385.5|16391.1|16387.1|16391.1|16387.1|16389.5|16385.5|12
1628482800000|2021-08-09 04:20:00|||||||||32
1628483100000|2021-08-09 04:25:00|||||||||6
1628483400000|2021-08-09 04:30:00|||||||||7
1628483700000|2021-08-09 04:35:00|||||||||3
1628484000000|2021-08-09 04:40:00|||||||||28
1628484300000|2021-08-09 04:45:00|||||||||1
1628484600000|2021-08-09 04:50:00|||||||||2
1628484900000|2021-08-09 04:55:00|||||||||1
1628485200000|2021-08-09 05:00:00|||||||||4
1628485500000|2021-08-09 05:05:00|||||||||17
1628485800000|2021-08-09 05:10:00|||||||||44
1628486100000|2021-08-09 05:15:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|149
1628486400000|2021-08-09 05:20:00|||||||||28
1628486700000|2021-08-09 05:25:00|||||||||13
1628487000000|2021-08-09 05:30:00|||||||||122
1628487300000|2021-08-09 05:35:00|||||||||22
1628487600000|2021-08-09 05:40:00|||||||||21
1628487900000|2021-08-09 05:45:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|193
1628488200000|2021-08-09 05:50:00|||||||||40
1628488500000|2021-08-09 05:55:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|64
1628488800000|2021-08-09 06:00:00|16397.3|16393.3|16409.8|16405.8|16416.1|16412.1|16397.3|16393.3|803
1628489100000|2021-08-09 06:05:00|16412.9|16408.9|16412.9|16408.9|16416.1|16412.1|16409.8|16405.8|368
1628489400000|2021-08-09 06:10:00|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|16409.8|16405.8|216
1628489700000|2021-08-09 06:15:00|16419.2|16415.2|16412.9|16408.9|16419.2|16415.2|16409.8|16405.8|247
1628490000000|2021-08-09 06:20:00|16416.1|16412.1|16412.9|16408.9|16419.2|16415.2|16409.8|16405.8|239
1628490300000|2021-08-09 06:25:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16412.9|16408.9|153
1628490600000|2021-08-09 06:30:00|16416.1|16412.1|16409.8|16405.8|16416.1|16412.1|16406.7|16402.7|229
1628490900000|2021-08-09 06:35:00|16412.9|16408.9|16412.9|16408.9|16416.1|16412.1|16409.8|16405.8|283
1628491200000|2021-08-09 06:40:00|16416.1|16412.1|16409.8|16405.8|16416.1|16412.1|16409.8|16405.8|292
1628491500000|2021-08-09 06:45:00|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|16409.8|16405.8|212
1628491800000|2021-08-09 06:50:00|16409.8|16405.8|16406.7|16402.7|16412.9|16408.9|16406.7|16402.7|266
1628492100000|2021-08-09 06:55:00|16403.6|16399.6|16398.9|16394.9|16403.6|16399.6|16394.2|16390.2|545
1628492400000|2021-08-09 07:00:00|16400.4|16396.4|16394.2|16390.2|16406.7|16402.7|16384.8|16380.8|1043
1628492700000|2021-08-09 07:05:00|16397.3|16393.3|16387.9|16383.9|16403.6|16399.6|16384.8|16380.8|519
1628493000000|2021-08-09 07:10:00|16391.1|16387.1|16394.2|16390.2|16400.4|16396.4|16387.9|16383.9|521
1628493300000|2021-08-09 07:15:00|16391.1|16387.1|16397.3|16393.3|16400.4|16396.4|16391.1|16387.1|528
1628493600000|2021-08-09 07:20:00|16400.4|16396.4|16406.7|16402.7|16412.9|16408.9|16400.4|16396.4|562
1628493900000|2021-08-09 07:25:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16397.3|16393.3|152
1628494200000|2021-08-09 07:30:00|16406.7|16402.7|16406.7|16402.7|16409.8|16405.8|16403.6|16399.6|349
1628494500000|2021-08-09 07:35:00|16409.8|16405.8|16406.7|16402.7|16411.4|16407.4|16403.6|16399.6|400
1628494800000|2021-08-09 07:40:00|16409.8|16405.8|16416.1|16412.1|16416.1|16412.1|16406.7|16402.7|406
1628495100000|2021-08-09 07:45:00|16412.9|16408.9|16412.9|16408.9|16422.3|16418.3|16412.9|16408.9|302
1628495400000|2021-08-09 07:50:00|16416.1|16412.1|16412.9|16408.9|16419.2|16415.2|16409.8|16405.8|436
1628495700000|2021-08-09 07:55:00|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|16412.9|16408.9|221
1628496000000|2021-08-09 08:00:00|16412.9|16408.9|16416.1|16412.1|16416.1|16412.1|16412.9|16408.9|279
1628496300000|2021-08-09 08:05:00|16412.9|16408.9|16416.1|16412.1|16419.2|16415.2|16412.9|16408.9|401
1628496600000|2021-08-09 08:10:00|16412.9|16408.9|16409.8|16405.8|16416.1|16412.1|16406.7|16402.7|243
1628496900000|2021-08-09 08:15:00|16406.7|16402.7|16412.9|16408.9|16412.9|16408.9|16403.6|16399.6|430
1628497200000|2021-08-09 08:20:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16409.8|16405.8|151
1628497500000|2021-08-09 08:25:00|16411.4|16407.4|16406.7|16402.7|16412.9|16408.9|16406.7|16402.7|251
1628497800000|2021-08-09 08:30:00|16409.8|16405.8|16416.1|16412.1|16416.1|16412.1|16406.7|16402.7|191
1628498100000|2021-08-09 08:35:00|16419.2|16415.2|16422.3|16418.3|16428.6|16424.6|16419.2|16415.2|1074
1628498400000|2021-08-09 08:40:00|16425.4|16421.4|16422.3|16418.3|16425.4|16421.4|16419.2|16415.2|472
1628498700000|2021-08-09 08:45:00|16419.2|16415.2|16412.9|16408.9|16425.4|16421.4|16412.9|16408.9|247
1628499000000|2021-08-09 08:50:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16412.9|16408.9|331
1628499300000|2021-08-09 08:55:00|16416.1|16412.1|16419.2|16415.2|16422.3|16418.3|16416.1|16412.1|165
1628499600000|2021-08-09 09:00:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16419.2|16415.2|157
1628499900000|2021-08-09 09:05:00|16419.2|16415.2|16416.1|16412.1|16422.3|16418.3|16412.9|16408.9|393
1628500200000|2021-08-09 09:10:00|16419.2|16415.2|16422.3|16418.3|16422.3|16418.3|16419.2|16415.2|282
1628500500000|2021-08-09 09:15:00|16419.2|16415.2|16422.3|16418.3|16422.3|16418.3|16419.2|16415.2|194
1628500800000|2021-08-09 09:20:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|286
1628501100000|2021-08-09 09:25:00|16428.6|16424.6|16425.4|16421.4|16431.7|16427.7|16425.4|16421.4|519
1628501400000|2021-08-09 09:30:00|16428.6|16424.6|16422.3|16418.3|16428.6|16424.6|16422.3|16418.3|322
1628501700000|2021-08-09 09:35:00|16425.4|16421.4|16419.2|16415.2|16425.4|16421.4|16419.2|16415.2|280
1628502000000|2021-08-09 09:40:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|188
1628502300000|2021-08-09 09:45:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16425.4|16421.4|327
1628502600000|2021-08-09 09:50:00|16425.4|16421.4|16422.3|16418.3|16428.6|16424.6|16422.3|16418.3|383
1628502900000|2021-08-09 09:55:00|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|16425.4|16421.4|133
1628503200000|2021-08-09 10:00:00|16428.6|16424.6|16428.6|16424.6|16428.6|16424.6|16425.4|16421.4|268
1628503500000|2021-08-09 10:05:00|16425.4|16421.4|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|87
1628503800000|2021-08-09 10:10:00|16428.6|16424.6|16431.7|16427.7|16431.7|16427.7|16425.4|16421.4|205
1628504100000|2021-08-09 10:15:00|16434.8|16430.8|16431.7|16427.7|16434.8|16430.8|16431.7|16427.7|419
1628504400000|2021-08-09 10:20:00|16428.6|16424.6|16428.6|16424.6|16431.7|16427.7|16425.4|16421.4|454
1628504700000|2021-08-09 10:25:00|16431.7|16427.7|16434.8|16430.8|16434.8|16430.8|16431.7|16427.7|473
1628505000000|2021-08-09 10:30:00|16431.7|16427.7|16431.7|16427.7|16434.8|16430.8|16428.6|16424.6|656
1628505300000|2021-08-09 10:35:00|16434.8|16430.8|16437.9|16433.9|16437.9|16433.9|16431.7|16427.7|403
1628505600000|2021-08-09 10:40:00|16434.8|16430.8|16437.9|16433.9|16441.1|16437.1|16434.8|16430.8|459
1628505900000|2021-08-09 10:45:00|16434.8|16430.8|16437.9|16433.9|16437.9|16433.9|16434.8|16430.8|217
1628506200000|2021-08-09 10:50:00|16434.8|16430.8|16437.9|16433.9|16437.9|16433.9|16434.8|16430.8|65
1628506500000|2021-08-09 10:55:00|16441.1|16437.1|16437.9|16433.9|16441.1|16437.1|16437.9|16433.9|78
1628506800000|2021-08-09 11:00:00|16434.8|16430.8|16441.1|16437.1|16444.2|16440.2|16434.8|16430.8|682
1628507100000|2021-08-09 11:05:00|16444.2|16440.2|16444.2|16440.2|16447.3|16443.3|16441.1|16437.1|435
1628507400000|2021-08-09 11:10:00|16447.3|16443.3|16441.1|16437.1|16447.3|16443.3|16441.1|16437.1|690
1628507700000|2021-08-09 11:15:00|16444.2|16440.2|16441.1|16437.1|16444.2|16440.2|16441.1|16437.1|164
1628508000000|2021-08-09 11:20:00|16444.2|16440.2|16434.8|16430.8|16444.2|16440.2|16434.8|16430.8|552
1628508300000|2021-08-09 11:25:00|16431.7|16427.7|16434.8|16430.8|16434.8|16430.8|16431.7|16427.7|97
1628508600000|2021-08-09 11:30:00|16431.7|16427.7|16431.7|16427.7|16434.8|16430.8|16431.7|16427.7|317
1628508900000|2021-08-09 11:35:00|16428.6|16424.6|16422.3|16418.3|16431.7|16427.7|16419.2|16415.2|787
1628509200000|2021-08-09 11:40:00|16425.4|16421.4|16428.6|16424.6|16428.6|16424.6|16422.3|16418.3|567
1628509500000|2021-08-09 11:45:00|16425.4|16421.4|16419.2|16415.2|16425.4|16421.4|16419.2|16415.2|322
1628509800000|2021-08-09 11:50:00|16422.3|16418.3|16422.3|16418.3|16425.4|16421.4|16419.2|16415.2|1008
1628510100000|2021-08-09 11:55:00|16425.4|16421.4|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|795
1628510400000|2021-08-09 12:00:00|16427|16423|16428.6|16424.6|16431.7|16427.7|16425.4|16421.4|377
1628510700000|2021-08-09 12:05:00|16425.4|16421.4|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|381
1628511000000|2021-08-09 12:10:00|16428.6|16424.6|16431.7|16427.7|16431.7|16427.7|16428.6|16424.6|207
1628511300000|2021-08-09 12:15:00|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|16431.7|16427.7|740
1628511600000|2021-08-09 12:20:00|16431.7|16427.7|16444.2|16440.2|16444.2|16440.2|16431.7|16427.7|1948
1628511900000|2021-08-09 12:25:00|16447.3|16443.3|16437.9|16433.9|16447.3|16443.3|16434.8|16430.8|1325
1628512200000|2021-08-09 12:30:00|16441.1|16437.1|16441.1|16437.1|16444.2|16440.2|16441.1|16437.1|429
1628512500000|2021-08-09 12:35:00|16444.2|16440.2|16441.1|16437.1|16447.3|16443.3|16437.9|16433.9|934
1628512800000|2021-08-09 12:40:00|16444.2|16440.2|16437.9|16433.9|16444.2|16440.2|16437.9|16433.9|921
1628513100000|2021-08-09 12:45:00|16441.1|16437.1|16425.4|16421.4|16441.1|16437.1|16422.3|16418.3|1211
1628513400000|2021-08-09 12:50:00|16428.6|16424.6|16419.2|16415.2|16428.6|16424.6|16416.1|16412.1|1266
1628513700000|2021-08-09 12:55:00|16416.1|16412.1|16419.2|16415.2|16428.6|16424.6|16416.1|16412.1|740
1628514000000|2021-08-09 13:00:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|922
1628514300000|2021-08-09 13:05:00|16416.1|16412.1|16419.2|16415.2|16425.4|16421.4|16412.9|16408.9|544
1628514600000|2021-08-09 13:10:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16419.2|16415.2|483
1628514900000|2021-08-09 13:15:00|16422.3|16418.3|16428.6|16424.6|16434.8|16430.8|16422.3|16418.3|687
1628515200000|2021-08-09 13:20:00|16431.7|16427.7|16422.3|16418.3|16431.7|16427.7|16422.3|16418.3|696
1628515500000|2021-08-09 13:25:00|16425.4|16421.4|16428.6|16424.6|16428.6|16424.6|16422.3|16418.3|438
1628515800000|2021-08-09 13:30:00|16431.7|16427.7|16453.6|16449.6|16456.7|16452.7|16428.6|16424.6|1608
1628516100000|2021-08-09 13:35:00|16450.4|16446.4|16450.4|16446.4|16456.7|16452.7|16447.3|16443.3|1468
1628516400000|2021-08-09 13:40:00|16453.6|16449.6|16428.6|16424.6|16453.6|16449.6|16428.6|16424.6|1152
1628516700000|2021-08-09 13:45:00|16431.7|16427.7|16425.4|16421.4|16434.8|16430.8|16422.3|16418.3|1253
1628517000000|2021-08-09 13:50:00|16422.3|16418.3|16428.6|16424.6|16434.8|16430.8|16422.3|16418.3|1075
1628517300000|2021-08-09 13:55:00|16431.7|16427.7|16428.6|16424.6|16434.8|16430.8|16428.6|16424.6|895
1628517600000|2021-08-09 14:00:00|16431.7|16427.7|16422.3|16418.3|16434.8|16430.8|16419.2|16415.2|1491
1628517900000|2021-08-09 14:05:00|16419.2|16415.2|16425.4|16421.4|16428.6|16424.6|16419.2|16415.2|926
1628518200000|2021-08-09 14:10:00|16428.6|16424.6|16428.6|16424.6|16437.9|16433.9|16425.4|16421.4|933
1628518500000|2021-08-09 14:15:00|16425.4|16421.4|16416.1|16412.1|16428.6|16424.6|16416.1|16412.1|1314
1628518800000|2021-08-09 14:20:00|16412.9|16408.9|16422.3|16418.3|16425.4|16421.4|16409.8|16405.8|1029
1628519100000|2021-08-09 14:25:00|16425.4|16421.4|16422.3|16418.3|16428.6|16424.6|16422.3|16418.3|1145
1628519400000|2021-08-09 14:30:00|16423.9|16419.9|16416.1|16412.1|16425.4|16421.4|16409.8|16405.8|2825
1628519700000|2021-08-09 14:35:00|16419.2|16415.2|16416.1|16412.1|16419.2|16415.2|16412.9|16408.9|985
1628520000000|2021-08-09 14:40:00|16412.9|16408.9|16400.4|16396.4|16412.9|16408.9|16394.2|16390.2|3181
1628520300000|2021-08-09 14:45:00|16397.3|16393.3|16394.2|16390.2|16403.6|16399.6|16394.2|16390.2|1676
1628520600000|2021-08-09 14:50:00|16391.1|16387.1|16384.8|16380.8|16391.1|16387.1|16381.7|16377.7|1452
1628520900000|2021-08-09 14:55:00|16381.7|16377.7|16369.2|16365.2|16384.8|16380.8|16366.1|16362.1|1721
1628521200000|2021-08-09 15:00:00|16372.3|16368.3|16366.1|16362.1|16375.4|16371.4|16362.9|16358.9|2623
1628521500000|2021-08-09 15:05:00|16362.9|16358.9|16369.2|16365.2|16372.3|16368.3|16362.9|16358.9|1543
1628521800000|2021-08-09 15:10:00|16372.3|16368.3|16369.2|16365.2|16372.3|16368.3|16366.1|16362.1|893
1628522100000|2021-08-09 15:15:00|16370.8|16366.8|16378.6|16374.6|16381.7|16377.7|16369.2|16365.2|1423
1628522400000|2021-08-09 15:20:00|16375.4|16371.4|16381.7|16377.7|16387.9|16383.9|16375.4|16371.4|1754
1628522700000|2021-08-09 15:25:00|16380.1|16376.1|16387.9|16383.9|16387.9|16383.9|16378.6|16374.6|823
1628523000000|2021-08-09 15:30:00|16391.1|16387.1|16378.6|16374.6|16394.2|16390.2|16375.4|16371.4|1514
1628523300000|2021-08-09 15:35:00|16375.4|16371.4|16359.8|16355.8|16375.4|16371.4|16359.8|16355.8|1457
1628523600000|2021-08-09 15:40:00|16362.9|16358.9|16372.3|16368.3|16372.3|16368.3|16359.8|16355.8|2143
1628523900000|2021-08-09 15:45:00|16375.4|16371.4|16375.4|16371.4|16378.6|16374.6|16366.1|16362.1|1272
1628524200000|2021-08-09 15:50:00|16378.6|16374.6|16373.9|16369.9|16378.6|16374.6|16369.2|16365.2|675
1628524500000|2021-08-09 15:55:00|16375.4|16371.4|16378.6|16374.6|16381.7|16377.7|16372.3|16368.3|420
1628524800000|2021-08-09 16:00:00|16375.4|16371.4|16375.4|16371.4|16378.6|16374.6|16375.4|16371.4|631
1628525100000|2021-08-09 16:05:00|16372.3|16368.3|16378.6|16374.6|16381.7|16377.7|16372.3|16368.3|787
1628525400000|2021-08-09 16:10:00|16375.4|16371.4|16369.2|16365.2|16375.4|16371.4|16369.2|16365.2|356
1628525700000|2021-08-09 16:15:00|16366.1|16362.1|16359.8|16355.8|16366.1|16362.1|16356.7|16352.7|1168
1628526000000|2021-08-09 16:20:00|16362.9|16358.9|16366.1|16362.1|16366.1|16362.1|16359.8|16355.8|937
1628526300000|2021-08-09 16:25:00|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|16366.1|16362.1|728
1628526600000|2021-08-09 16:30:00|16366.1|16362.1|16366.1|16362.1|16369.2|16365.2|16362.9|16358.9|1248
1628526900000|2021-08-09 16:35:00|16369.2|16365.2|16366.1|16362.1|16369.2|16365.2|16359.8|16355.8|601
1628527200000|2021-08-09 16:40:00|16362.9|16358.9|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|396
1628527500000|2021-08-09 16:45:00|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|254
1628527800000|2021-08-09 16:50:00|16370.8|16366.8|16369.2|16365.2|16372.3|16368.3|16366.1|16362.1|735
1628528100000|2021-08-09 16:55:00|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|146
1628528400000|2021-08-09 17:00:00|16362.9|16358.9|16359.8|16355.8|16366.1|16362.1|16359.8|16355.8|547
1628528700000|2021-08-09 17:05:00|16362.9|16358.9|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|183
1628529000000|2021-08-09 17:10:00|16362.9|16358.9|16362.9|16358.9|16366.1|16362.1|16362.9|16358.9|536
1628529300000|2021-08-09 17:15:00|16359.8|16355.8|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|322
1628529600000|2021-08-09 17:20:00|16356.7|16352.7|16359.8|16355.8|16361.4|16357.4|16356.7|16352.7|220
1628529900000|2021-08-09 17:25:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|125
1628530200000|2021-08-09 17:30:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|65
1628530500000|2021-08-09 17:35:00|16362.9|16358.9|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|320
1628530800000|2021-08-09 17:40:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|466
1628531100000|2021-08-09 17:45:00|16359.8|16355.8|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|397
1628531400000|2021-08-09 17:50:00|||||||||127
1628531700000|2021-08-09 17:55:00|16359.8|16355.8|16369.2|16365.2|16369.2|16365.2|16359.8|16355.8|325
1628532000000|2021-08-09 18:00:00|16370.8|16366.8|16372.3|16368.3|16372.3|16368.3|16369.2|16365.2|428
1628532300000|2021-08-09 18:05:00|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|115
1628532600000|2021-08-09 18:10:00|16372.3|16368.3|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|336
1628532900000|2021-08-09 18:15:00|16372.3|16368.3|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|88
1628533200000|2021-08-09 18:20:00|16372.3|16368.3|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|474
1628533500000|2021-08-09 18:25:00|16372.3|16368.3|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|39
1628533800000|2021-08-09 18:30:00|16372.3|16368.3|16381.7|16377.7|16381.7|16377.7|16372.3|16368.3|1894
1628534100000|2021-08-09 18:35:00|16384.8|16380.8|16372.3|16368.3|16384.8|16380.8|16372.3|16368.3|1022
1628534400000|2021-08-09 18:40:00|16375.4|16371.4|16372.3|16368.3|16375.4|16371.4|16372.3|16368.3|628
1628534700000|2021-08-09 18:45:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|311
1628535000000|2021-08-09 18:50:00|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|365
1628535300000|2021-08-09 18:55:00|16369.2|16365.2|16372.3|16368.3|16372.3|16368.3|16366.1|16362.1|2407
1628535600000|2021-08-09 19:00:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|707
1628535900000|2021-08-09 19:05:00|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|16369.2|16365.2|345
1628536200000|2021-08-09 19:10:00|16375.4|16371.4|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|522
1628536500000|2021-08-09 19:15:00|16369.2|16365.2|16366.1|16362.1|16369.2|16365.2|16366.1|16362.1|528
1628536800000|2021-08-09 19:20:00|16369.2|16365.2|16372.3|16368.3|16372.3|16368.3|16369.2|16365.2|263
1628537100000|2021-08-09 19:25:00|16375.4|16371.4|16378.6|16374.6|16378.6|16374.6|16375.4|16371.4|621
1628537400000|2021-08-09 19:30:00|16375.4|16371.4|16372.3|16368.3|16378.6|16374.6|16369.2|16365.2|309
1628537700000|2021-08-09 19:35:00|||||||||99
1628538000000|2021-08-09 19:40:00|16369.2|16365.2|16372.3|16368.3|16372.3|16368.3|16369.2|16365.2|363
1628538300000|2021-08-09 19:45:00|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|16366.1|16362.1|463
1628538600000|2021-08-09 19:50:00|16366.1|16362.1|16369.2|16365.2|16369.2|16365.2|16366.1|16362.1|791
1628538900000|2021-08-09 19:55:00|16367.6|16363.6|16359.8|16355.8|16369.2|16365.2|16356.7|16352.7|967
1628539200000|2021-08-09 20:00:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|1159
1628539500000|2021-08-09 20:05:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|886
1628539800000|2021-08-09 20:10:00|16350.4|16346.4|16353.6|16349.6|16356.7|16352.7|16350.4|16346.4|1074
1628540100000|2021-08-09 20:15:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16344.2|16340.2|793
1628540400000|2021-08-09 20:20:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|486
1628540700000|2021-08-09 20:25:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|257
1628541000000|2021-08-09 20:30:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16347.3|16343.3|479
1628541300000|2021-08-09 20:35:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|293
1628541600000|2021-08-09 20:40:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16350.4|16346.4|878
1628541900000|2021-08-09 20:45:00|16350.4|16346.4|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|529
1628542200000|2021-08-09 20:50:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|554
1628542500000|2021-08-09 20:55:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|573
1628546400000|2021-08-09 22:00:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16347.3|16343.3|307
1628546700000|2021-08-09 22:05:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|92
1628547000000|2021-08-09 22:10:00|||||||||6
1628547300000|2021-08-09 22:15:00|||||||||12
1628547600000|2021-08-09 22:20:00|||||||||7
1628547900000|2021-08-09 22:25:00|||||||||8
1628548200000|2021-08-09 22:30:00|||||||||10
1628548500000|2021-08-09 22:35:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|33
1628548800000|2021-08-09 22:40:00|||||||||10
1628549100000|2021-08-09 22:45:00|||||||||50
1628549400000|2021-08-09 22:50:00|||||||||12
1628549700000|2021-08-09 22:55:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|22
1628550000000|2021-08-09 23:00:00|||||||||13
1628550300000|2021-08-09 23:05:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|40
1628550600000|2021-08-09 23:10:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|117
1628550900000|2021-08-09 23:15:00|||||||||44
1628551200000|2021-08-09 23:20:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|40
1628551500000|2021-08-09 23:25:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|25
1628551800000|2021-08-09 23:30:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|102
1628552100000|2021-08-09 23:35:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16353.6|16349.6|213
1628552400000|2021-08-09 23:40:00|16358.3|16354.3|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|33
1628552700000|2021-08-09 23:45:00|16358.3|16354.3|16353.6|16349.6|16358.3|16354.3|16353.6|16349.6|242
1628553000000|2021-08-09 23:50:00|||||||||10
1628553300000|2021-08-09 23:55:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|7
1628553600000|2021-08-10 00:00:00|16353.6|16349.6|16359.8|16355.8|16359.8|16355.8|16353.6|16349.6|61
1628553900000|2021-08-10 00:05:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|59
1628554200000|2021-08-10 00:10:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|88
1628554500000|2021-08-10 00:15:00|16359.8|16355.8|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|26
1628554800000|2021-08-10 00:20:00|16359.8|16355.8|16359.8|16355.8|16361.4|16357.4|16359.8|16355.8|78
1628555100000|2021-08-10 00:25:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|18
1628555400000|2021-08-10 00:30:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|64
1628555700000|2021-08-10 00:35:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|173
1628556000000|2021-08-10 00:40:00|16350.4|16346.4|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|139
1628556300000|2021-08-10 00:45:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|99
1628556600000|2021-08-10 00:50:00|16353.6|16349.6|16359.8|16355.8|16359.8|16355.8|16353.6|16349.6|310
1628556900000|2021-08-10 00:55:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|49
1628557200000|2021-08-10 01:00:00|||||||||19
1628557500000|2021-08-10 01:05:00|16358.3|16354.3|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|94
1628557800000|2021-08-10 01:10:00|16358.3|16354.3|16353.6|16349.6|16359.8|16355.8|16353.6|16349.6|109
1628558100000|2021-08-10 01:15:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|232
1628558400000|2021-08-10 01:20:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|178
1628558700000|2021-08-10 01:25:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|42
1628559000000|2021-08-10 01:30:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|42
1628559300000|2021-08-10 01:35:00|16362.9|16358.9|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|18
1628559600000|2021-08-10 01:40:00|||||||||46
1628559900000|2021-08-10 01:45:00|16362.9|16358.9|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|93
1628560200000|2021-08-10 01:50:00|16369.2|16365.2|16372.3|16368.3|16372.3|16368.3|16369.2|16365.2|153
1628560500000|2021-08-10 01:55:00|16370.8|16366.8|16375.4|16371.4|16378.6|16374.6|16369.2|16365.2|359
1628560800000|2021-08-10 02:00:00|16378.6|16374.6|16375.4|16371.4|16378.6|16374.6|16375.4|16371.4|234
1628561100000|2021-08-10 02:05:00|16373.9|16369.9|16375.4|16371.4|16375.4|16371.4|16372.3|16368.3|153
1628561400000|2021-08-10 02:10:00|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|200
1628561700000|2021-08-10 02:15:00|||||||||7
1628562000000|2021-08-10 02:20:00|||||||||55
1628562300000|2021-08-10 02:25:00|||||||||1
1628562600000|2021-08-10 02:30:00|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|188
1628562900000|2021-08-10 02:35:00|||||||||5
1628563200000|2021-08-10 02:40:00|16366.1|16362.1|16372.3|16368.3|16372.3|16368.3|16366.1|16362.1|204
1628563500000|2021-08-10 02:45:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|251
1628563800000|2021-08-10 02:50:00|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|23
1628564100000|2021-08-10 02:55:00|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|16369.2|16365.2|64
1628564400000|2021-08-10 03:00:00|16372.3|16368.3|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|130
1628564700000|2021-08-10 03:05:00|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|16369.2|16365.2|63
1628565000000|2021-08-10 03:10:00|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|16372.3|16368.3|293
1628565300000|2021-08-10 03:15:00|16381.7|16377.7|16384.8|16380.8|16387.9|16383.9|16381.7|16377.7|646
1628565600000|2021-08-10 03:20:00|16381.7|16377.7|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|41
1628565900000|2021-08-10 03:25:00|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|45
1628566200000|2021-08-10 03:30:00|16381.7|16377.7|16375.4|16371.4|16381.7|16377.7|16375.4|16371.4|197
1628566500000|2021-08-10 03:35:00|||||||||5
1628566800000|2021-08-10 03:40:00|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|161
1628567100000|2021-08-10 03:45:00|16381.7|16377.7|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|322
1628567400000|2021-08-10 03:50:00|||||||||56
1628567700000|2021-08-10 03:55:00|16375.4|16371.4|16375.4|16371.4|16378.6|16374.6|16375.4|16371.4|53
1628568000000|2021-08-10 04:00:00|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|52
1628568300000|2021-08-10 04:05:00|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|20
1628568600000|2021-08-10 04:10:00|16378.6|16374.6|16375.4|16371.4|16378.6|16374.6|16375.4|16371.4|49
1628568900000|2021-08-10 04:15:00|16372.3|16368.3|16375.4|16371.4|16375.4|16371.4|16372.3|16368.3|126
1628569200000|2021-08-10 04:20:00|16372.3|16368.3|16372.3|16368.3|16375.4|16371.4|16372.3|16368.3|121
1628569500000|2021-08-10 04:25:00|16370.8|16366.8|16369.2|16365.2|16370.8|16366.8|16369.2|16365.2|233
1628569800000|2021-08-10 04:30:00|||||||||4
1628570100000|2021-08-10 04:35:00|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|16369.2|16365.2|116
1628570400000|2021-08-10 04:40:00|16369.2|16365.2|16372.3|16368.3|16372.3|16368.3|16369.2|16365.2|67
1628570700000|2021-08-10 04:45:00|||||||||1
1628571000000|2021-08-10 04:50:00|||||||||13
1628571600000|2021-08-10 05:00:00|||||||||6
1628571900000|2021-08-10 05:05:00|||||||||33
1628572200000|2021-08-10 05:10:00|||||||||15
1628572500000|2021-08-10 05:15:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|100
1628572800000|2021-08-10 05:20:00|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|70
1628573100000|2021-08-10 05:25:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|188
1628573400000|2021-08-10 05:30:00|16372.3|16368.3|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|45
1628573700000|2021-08-10 05:35:00|||||||||75
1628574000000|2021-08-10 05:40:00|16372.3|16368.3|16369.2|16365.2|16372.3|16368.3|16366.1|16362.1|215
1628574300000|2021-08-10 05:45:00|16366.1|16362.1|16372.3|16368.3|16372.3|16368.3|16366.1|16362.1|170
1628574600000|2021-08-10 05:50:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|67
1628574900000|2021-08-10 05:55:00|||||||||15
1628575200000|2021-08-10 06:00:00|16366.1|16362.1|16366.1|16362.1|16369.2|16365.2|16366.1|16362.1|184
1628575500000|2021-08-10 06:05:00|16364.5|16360.5|16359.8|16355.8|16364.5|16360.5|16359.8|16355.8|159
1628575800000|2021-08-10 06:10:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|109
1628576100000|2021-08-10 06:15:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|179
1628576400000|2021-08-10 06:20:00|16362.9|16358.9|16362.9|16358.9|16366.1|16362.1|16359.8|16355.8|117
1628576700000|2021-08-10 06:25:00|16369.2|16365.2|16372.3|16368.3|16372.3|16368.3|16366.1|16362.1|189
1628577000000|2021-08-10 06:30:00|16369.2|16365.2|16375.4|16371.4|16375.4|16371.4|16369.2|16365.2|213
1628577300000|2021-08-10 06:35:00|16372.3|16368.3|16372.3|16368.3|16373.9|16369.9|16372.3|16368.3|260
1628577600000|2021-08-10 06:40:00|16369.2|16365.2|16372.3|16368.3|16372.3|16368.3|16369.2|16365.2|90
1628577900000|2021-08-10 06:45:00|16375.4|16371.4|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|136
1628578200000|2021-08-10 06:50:00|16375.4|16371.4|16372.3|16368.3|16375.4|16371.4|16372.3|16368.3|225
1628578500000|2021-08-10 06:55:00|16375.4|16371.4|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|142
1628578800000|2021-08-10 07:00:00|16375.4|16371.4|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|353
1628579100000|2021-08-10 07:05:00|16375.4|16371.4|16369.2|16365.2|16375.4|16371.4|16369.2|16365.2|326
1628579400000|2021-08-10 07:10:00|16372.3|16368.3|16375.4|16371.4|16375.4|16371.4|16372.3|16368.3|266
1628579700000|2021-08-10 07:15:00|16378.6|16374.6|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|358
1628580000000|2021-08-10 07:20:00|16375.4|16371.4|16369.2|16365.2|16378.6|16374.6|16369.2|16365.2|379
1628580300000|2021-08-10 07:25:00|16372.3|16368.3|16372.3|16368.3|16375.4|16371.4|16366.1|16362.1|411
1628580600000|2021-08-10 07:30:00|16375.4|16371.4|16366.1|16362.1|16375.4|16371.4|16366.1|16362.1|342
1628580900000|2021-08-10 07:35:00|16364.5|16360.5|16366.1|16362.1|16369.2|16365.2|16362.9|16358.9|253
1628581200000|2021-08-10 07:40:00|16369.2|16365.2|16372.3|16368.3|16372.3|16368.3|16366.1|16362.1|491
1628581500000|2021-08-10 07:45:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|200
1628581800000|2021-08-10 07:50:00|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|16369.2|16365.2|170
1628582100000|2021-08-10 07:55:00|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|100
1628582400000|2021-08-10 08:00:00|16372.3|16368.3|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|569
1628582700000|2021-08-10 08:05:00|16366.1|16362.1|16366.1|16362.1|16369.2|16365.2|16366.1|16362.1|230
1628583000000|2021-08-10 08:10:00|16369.2|16365.2|16362.9|16358.9|16369.2|16365.2|16362.9|16358.9|132
1628583300000|2021-08-10 08:15:00|16366.1|16362.1|16362.9|16358.9|16366.1|16362.1|16362.9|16358.9|191
1628583600000|2021-08-10 08:20:00|16366.1|16362.1|16362.9|16358.9|16366.1|16362.1|16362.9|16358.9|129
1628583900000|2021-08-10 08:25:00|16361.4|16357.4|16350.4|16346.4|16362.9|16358.9|16350.4|16346.4|574
1628584200000|2021-08-10 08:30:00|16347.3|16343.3|16344.2|16340.2|16350.4|16346.4|16341.1|16337.1|764
1628584500000|2021-08-10 08:35:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16334.8|16330.8|798
1628584800000|2021-08-10 08:40:00|16341.1|16337.1|16353.6|16349.6|16353.6|16349.6|16341.1|16337.1|384
1628585100000|2021-08-10 08:45:00|16350.4|16346.4|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|344
1628585400000|2021-08-10 08:50:00|16352|16348|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|326
1628585700000|2021-08-10 08:55:00|16347.3|16343.3|16353.6|16349.6|16353.6|16349.6|16347.3|16343.3|332
1628586000000|2021-08-10 09:00:00|16352|16348|16359.8|16355.8|16362.9|16358.9|16350.4|16346.4|376
1628586300000|2021-08-10 09:05:00|16362.9|16358.9|16362.9|16358.9|16366.1|16362.1|16359.8|16355.8|240
1628586600000|2021-08-10 09:10:00|16366.1|16362.1|16362.9|16358.9|16366.1|16362.1|16359.8|16355.8|585
1628586900000|2021-08-10 09:15:00|16366.1|16362.1|16356.7|16352.7|16366.1|16362.1|16356.7|16352.7|196
1628587200000|2021-08-10 09:20:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16350.4|16346.4|297
1628587500000|2021-08-10 09:25:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|664
1628587800000|2021-08-10 09:30:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|153
1628588100000|2021-08-10 09:35:00|16361.4|16357.4|16369.2|16365.2|16369.2|16365.2|16361.4|16357.4|149
1628588400000|2021-08-10 09:40:00|16366.1|16362.1|16359.8|16355.8|16369.2|16365.2|16359.8|16355.8|836
1628588700000|2021-08-10 09:45:00|16362.9|16358.9|16366.1|16362.1|16366.1|16362.1|16359.8|16355.8|340
1628589000000|2021-08-10 09:50:00|16369.2|16365.2|16362.9|16358.9|16369.2|16365.2|16362.9|16358.9|233
1628589300000|2021-08-10 09:55:00|16366.1|16362.1|16362.9|16358.9|16366.1|16362.1|16362.9|16358.9|143
1628589600000|2021-08-10 10:00:00|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|152
1628589900000|2021-08-10 10:05:00|16369.2|16365.2|16366.1|16362.1|16369.2|16365.2|16366.1|16362.1|95
1628590200000|2021-08-10 10:10:00|16367.6|16363.6|16366.1|16362.1|16369.2|16365.2|16366.1|16362.1|119
1628590500000|2021-08-10 10:15:00|16362.9|16358.9|16362.9|16358.9|16366.1|16362.1|16362.9|16358.9|240
1628590800000|2021-08-10 10:20:00|16366.1|16362.1|16369.2|16365.2|16369.2|16365.2|16362.9|16358.9|86
1628591100000|2021-08-10 10:25:00|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|16369.2|16365.2|97
1628591400000|2021-08-10 10:30:00|||||||||44
1628591700000|2021-08-10 10:35:00|16375.4|16371.4|16372.3|16368.3|16375.4|16371.4|16372.3|16368.3|217
1628592000000|2021-08-10 10:40:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|139
1628592300000|2021-08-10 10:45:00|16372.3|16368.3|16369.2|16365.2|16372.3|16368.3|16369.2|16365.2|74
1628592600000|2021-08-10 10:50:00|16372.3|16368.3|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|147
1628592900000|2021-08-10 10:55:00|16375.4|16371.4|16372.3|16368.3|16375.4|16371.4|16372.3|16368.3|173
1628593200000|2021-08-10 11:00:00|16373.9|16369.9|16369.2|16365.2|16375.4|16371.4|16369.2|16365.2|301
1628593500000|2021-08-10 11:05:00|16367.6|16363.6|16372.3|16368.3|16372.3|16368.3|16366.1|16362.1|229
1628593800000|2021-08-10 11:10:00|16369.2|16365.2|16362.9|16358.9|16372.3|16368.3|16362.9|16358.9|279
1628594100000|2021-08-10 11:15:00|16359.8|16355.8|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|507
1628594400000|2021-08-10 11:20:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|219
1628594700000|2021-08-10 11:25:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16344.2|16340.2|374
1628595000000|2021-08-10 11:30:00|16350.4|16346.4|16344.2|16340.2|16350.4|16346.4|16344.2|16340.2|442
1628595300000|2021-08-10 11:35:00|16345.8|16341.8|16341.1|16337.1|16350.4|16346.4|16341.1|16337.1|281
1628595600000|2021-08-10 11:40:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|516
1628595900000|2021-08-10 11:45:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|637
1628596200000|2021-08-10 11:50:00|16347.3|16343.3|16353.6|16349.6|16353.6|16349.6|16344.2|16340.2|745
1628596500000|2021-08-10 11:55:00|16356.7|16352.7|16350.4|16346.4|16356.7|16352.7|16347.3|16343.3|932
1628596800000|2021-08-10 12:00:00|16353.6|16349.6|16366.1|16362.1|16366.1|16362.1|16353.6|16349.6|1860
1628597100000|2021-08-10 12:05:00|16362.9|16358.9|16353.6|16349.6|16362.9|16358.9|16353.6|16349.6|461
1628597400000|2021-08-10 12:10:00|16356.7|16352.7|16366.1|16362.1|16366.1|16362.1|16356.7|16352.7|822
1628597700000|2021-08-10 12:15:00|16362.9|16358.9|16362.9|16358.9|16369.2|16365.2|16362.9|16358.9|880
1628598000000|2021-08-10 12:20:00|16366.1|16362.1|16378.6|16374.6|16381.7|16377.7|16366.1|16362.1|1933
1628598300000|2021-08-10 12:25:00|16375.4|16371.4|16369.2|16365.2|16375.4|16371.4|16362.9|16358.9|1520
1628598600000|2021-08-10 12:30:00|16372.3|16368.3|16369.2|16365.2|16375.4|16371.4|16369.2|16365.2|453
1628598900000|2021-08-10 12:35:00|16372.3|16368.3|16375.4|16371.4|16375.4|16371.4|16369.2|16365.2|740
1628599200000|2021-08-10 12:40:00|16372.3|16368.3|16362.9|16358.9|16372.3|16368.3|16359.8|16355.8|687
1628599500000|2021-08-10 12:45:00|16359.8|16355.8|16369.2|16365.2|16369.2|16365.2|16359.8|16355.8|538
1628599800000|2021-08-10 12:50:00|16372.3|16368.3|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|331
1628600100000|2021-08-10 12:55:00|16375.4|16371.4|16369.2|16365.2|16375.4|16371.4|16362.9|16358.9|662
1628600400000|2021-08-10 13:00:00|16366.1|16362.1|16359.8|16355.8|16369.2|16365.2|16356.7|16352.7|1243
1628600700000|2021-08-10 13:05:00|16356.7|16352.7|16359.8|16355.8|16362.9|16358.9|16356.7|16352.7|620
1628601000000|2021-08-10 13:10:00|16362.9|16358.9|16359.8|16355.8|16366.1|16362.1|16359.8|16355.8|888
1628601300000|2021-08-10 13:15:00|16362.9|16358.9|16381.7|16377.7|16381.7|16377.7|16356.7|16352.7|966
1628601600000|2021-08-10 13:20:00|16378.6|16374.6|16384.8|16380.8|16387.9|16383.9|16378.6|16374.6|597
1628601900000|2021-08-10 13:25:00|16381.7|16377.7|16375.4|16371.4|16381.7|16377.7|16375.4|16371.4|535
1628602200000|2021-08-10 13:30:00|16378.6|16374.6|16366.1|16362.1|16381.7|16377.7|16366.1|16362.1|1212
1628602500000|2021-08-10 13:35:00|16362.9|16358.9|16353.6|16349.6|16362.9|16358.9|16353.6|16349.6|1600
1628602800000|2021-08-10 13:40:00|16356.7|16352.7|16366.1|16362.1|16369.2|16365.2|16353.6|16349.6|877
1628603100000|2021-08-10 13:45:00|16369.2|16365.2|16359.8|16355.8|16372.3|16368.3|16359.8|16355.8|1472
1628603400000|2021-08-10 13:50:00|16362.9|16358.9|16356.7|16352.7|16366.1|16362.1|16356.7|16352.7|715
1628603700000|2021-08-10 13:55:00|16353.6|16349.6|16350.4|16346.4|16356.7|16352.7|16344.2|16340.2|1077
1628604000000|2021-08-10 14:00:00|16347.3|16343.3|16334.8|16330.8|16353.6|16349.6|16328.6|16324.6|2305
1628604300000|2021-08-10 14:05:00|16337.9|16333.9|16341.1|16337.1|16344.2|16340.2|16331.7|16327.7|1773
1628604600000|2021-08-10 14:10:00|16337.9|16333.9|16316.1|16312.1|16341.1|16337.1|16316.1|16312.1|2956
1628604900000|2021-08-10 14:15:00|16312.9|16308.9|16325.4|16321.4|16334.8|16330.8|16312.9|16308.9|2448
1628605200000|2021-08-10 14:20:00|16328.6|16324.6|16322.3|16318.3|16331.7|16327.7|16322.3|16318.3|1247
1628605500000|2021-08-10 14:25:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16322.3|16318.3|816
1628605800000|2021-08-10 14:30:00|16325.4|16321.4|16322.3|16318.3|16331.7|16327.7|16322.3|16318.3|1445
1628606100000|2021-08-10 14:35:00|16325.4|16321.4|16316.1|16312.1|16328.6|16324.6|16316.1|16312.1|860
1628606400000|2021-08-10 14:40:00|16317.6|16313.6|16322.3|16318.3|16325.4|16321.4|16317.6|16313.6|817
1628606700000|2021-08-10 14:45:00|16319.2|16315.2|16309.8|16305.8|16319.2|16315.2|16309.8|16305.8|1803
1628607000000|2021-08-10 14:50:00|16312.9|16308.9|16312.9|16308.9|16316.1|16312.1|16309.8|16305.8|2390
1628607300000|2021-08-10 14:55:00|16309.8|16305.8|16316.1|16312.1|16316.1|16312.1|16309.8|16305.8|1689
1628607600000|2021-08-10 15:00:00|16312.9|16308.9|16322.3|16318.3|16325.4|16321.4|16309.8|16305.8|1675
1628607900000|2021-08-10 15:05:00|16325.4|16321.4|16322.3|16318.3|16328.6|16324.6|16319.2|16315.2|1650
1628608200000|2021-08-10 15:10:00|16323.9|16319.9|16325.4|16321.4|16325.4|16321.4|16319.2|16315.2|1112
1628608500000|2021-08-10 15:15:00|16322.3|16318.3|16322.3|16318.3|16328.6|16324.6|16319.2|16315.2|818
1628608800000|2021-08-10 15:20:00|16319.2|16315.2|16316.1|16312.1|16322.3|16318.3|16316.1|16312.1|292
1628609100000|2021-08-10 15:25:00|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|16309.8|16305.8|699
1628609400000|2021-08-10 15:30:00|16309.8|16305.8|16309.8|16305.8|16312.9|16308.9|16306.7|16302.7|559
1628609700000|2021-08-10 15:35:00|16306.7|16302.7|16312.9|16308.9|16312.9|16308.9|16306.7|16302.7|501
1628610000000|2021-08-10 15:40:00|16311.4|16307.4|16316.1|16312.1|16316.1|16312.1|16309.8|16305.8|462
1628610300000|2021-08-10 15:45:00|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|757
1628610600000|2021-08-10 15:50:00|16320.8|16316.8|16325.4|16321.4|16328.6|16324.6|16320.8|16316.8|1108
1628610900000|2021-08-10 15:55:00|16328.6|16324.6|16325.4|16321.4|16331.7|16327.7|16325.4|16321.4|995
1628611200000|2021-08-10 16:00:00|16328.6|16324.6|16325.4|16321.4|16328.6|16324.6|16322.3|16318.3|775
1628611500000|2021-08-10 16:05:00|16323.9|16319.9|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|392
1628611800000|2021-08-10 16:10:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|254
1628612100000|2021-08-10 16:15:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16322.3|16318.3|652
1628612400000|2021-08-10 16:20:00|||||||||122
1628612700000|2021-08-10 16:25:00|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|229
1628613000000|2021-08-10 16:30:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|305
1628613300000|2021-08-10 16:35:00|16322.3|16318.3|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|265
1628613600000|2021-08-10 16:40:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|336
1628613900000|2021-08-10 16:45:00|||||||||257
1628614200000|2021-08-10 16:50:00|16325.4|16321.4|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|490
1628614500000|2021-08-10 16:55:00|16325.4|16321.4|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|120
1628614800000|2021-08-10 17:00:00|16325.4|16321.4|16322.3|16318.3|16325.4|16321.4|16319.2|16315.2|490
1628615100000|2021-08-10 17:05:00|16319.2|16315.2|16325.4|16321.4|16325.4|16321.4|16319.2|16315.2|130
1628615400000|2021-08-10 17:10:00|16322.3|16318.3|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|413
1628615700000|2021-08-10 17:15:00|16322.3|16318.3|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|194
1628616000000|2021-08-10 17:20:00|16322.3|16318.3|16319.2|16315.2|16325.4|16321.4|16319.2|16315.2|319
1628616300000|2021-08-10 17:25:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|153
1628616600000|2021-08-10 17:30:00|16319.2|16315.2|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|952
1628616900000|2021-08-10 17:35:00|16322.3|16318.3|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|238
1628617200000|2021-08-10 17:40:00|16322.3|16318.3|16328.6|16324.6|16328.6|16324.6|16319.2|16315.2|829
1628617500000|2021-08-10 17:45:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16328.6|16324.6|1920
1628617800000|2021-08-10 17:50:00|16331.7|16327.7|16331.7|16327.7|16337.9|16333.9|16328.6|16324.6|864
1628618100000|2021-08-10 17:55:00|16330.1|16326.1|16325.4|16321.4|16331.7|16327.7|16325.4|16321.4|656
1628618400000|2021-08-10 18:00:00|16328.6|16324.6|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|518
1628618700000|2021-08-10 18:05:00|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|236
1628619000000|2021-08-10 18:10:00|16331.7|16327.7|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|307
1628619300000|2021-08-10 18:15:00|16331.7|16327.7|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|260
1628619600000|2021-08-10 18:20:00|16330.1|16326.1|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|216
1628619900000|2021-08-10 18:25:00|16331.7|16327.7|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|191
1628620200000|2021-08-10 18:30:00|16331.7|16327.7|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|372
1628620500000|2021-08-10 18:35:00|16331.7|16327.7|16325.4|16321.4|16331.7|16327.7|16325.4|16321.4|644
1628620800000|2021-08-10 18:40:00|16328.6|16324.6|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|567
1628621100000|2021-08-10 18:45:00|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|583
1628621400000|2021-08-10 18:50:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16322.3|16318.3|258
1628621700000|2021-08-10 18:55:00|16322.3|16318.3|16325.4|16321.4|16325.4|16321.4|16320.8|16316.8|1769
1628622000000|2021-08-10 19:00:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|487
1628622300000|2021-08-10 19:05:00|||||||||144
1628622600000|2021-08-10 19:10:00|||||||||117
1628622900000|2021-08-10 19:15:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|367
1628623200000|2021-08-10 19:20:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16325.4|16321.4|865
1628623500000|2021-08-10 19:25:00|16331.7|16327.7|16325.4|16321.4|16331.7|16327.7|16325.4|16321.4|751
1628623800000|2021-08-10 19:30:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16319.2|16315.2|373
1628624100000|2021-08-10 19:35:00|16319.2|16315.2|16322.3|16318.3|16322.3|16318.3|16319.2|16315.2|817
1628624400000|2021-08-10 19:40:00|16319.2|16315.2|16316.1|16312.1|16322.3|16318.3|16316.1|16312.1|402
1628624700000|2021-08-10 19:45:00|16319.2|16315.2|16316.1|16312.1|16319.2|16315.2|16312.9|16308.9|1105
1628625000000|2021-08-10 19:50:00|16319.2|16315.2|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|820
1628625300000|2021-08-10 19:55:00|16319.2|16315.2|16312.9|16308.9|16319.2|16315.2|16312.9|16308.9|1426
1628625600000|2021-08-10 20:00:00|16309.8|16305.8|16316.1|16312.1|16316.1|16312.1|16309.8|16305.8|2561
1628625900000|2021-08-10 20:05:00|16319.2|16315.2|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|266
1628626200000|2021-08-10 20:10:00|16319.2|16315.2|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|333
1628626500000|2021-08-10 20:15:00|16312.9|16308.9|16309.8|16305.8|16316.1|16312.1|16309.8|16305.8|739
1628626800000|2021-08-10 20:20:00|16312.9|16308.9|16309.8|16305.8|16312.9|16308.9|16309.8|16305.8|960
1628627100000|2021-08-10 20:25:00|16308.3|16304.3|16303.6|16299.6|16309.8|16305.8|16303.6|16299.6|1135
1628627400000|2021-08-10 20:30:00|16300.4|16296.4|16300.4|16296.4|16306.7|16302.7|16297.3|16293.3|2093
1628627700000|2021-08-10 20:35:00|16297.3|16293.3|16294.2|16290.2|16300.4|16296.4|16294.2|16290.2|573
1628628000000|2021-08-10 20:40:00|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|645
1628628300000|2021-08-10 20:45:00|16300.4|16296.4|16300.4|16296.4|16303.6|16299.6|16297.3|16293.3|511
1628628600000|2021-08-10 20:50:00|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|612
1628628900000|2021-08-10 20:55:00|16298.9|16294.9|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|638
1628632800000|2021-08-10 22:00:00|||||||||63
1628633100000|2021-08-10 22:05:00|16303.6|16299.6|16303.6|16299.6|16306.7|16302.7|16303.6|16299.6|304
1628633400000|2021-08-10 22:10:00|||||||||5
1628633700000|2021-08-10 22:15:00|||||||||5
1628634000000|2021-08-10 22:20:00|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|67
1628634300000|2021-08-10 22:25:00|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|41
1628634600000|2021-08-10 22:30:00|16306.7|16302.7|16303.6|16299.6|16306.7|16302.7|16303.6|16299.6|101
1628634900000|2021-08-10 22:35:00|||||||||29
1628635200000|2021-08-10 22:40:00|||||||||34
1628635500000|2021-08-10 22:45:00|||||||||88
1628635800000|2021-08-10 22:50:00|16306.7|16302.7|16303.6|16299.6|16306.7|16302.7|16303.6|16299.6|50
1628636100000|2021-08-10 22:55:00|||||||||19
1628636400000|2021-08-10 23:00:00|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|134
1628636700000|2021-08-10 23:05:00|||||||||28
1628637000000|2021-08-10 23:10:00|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|74
1628637300000|2021-08-10 23:15:00|16306.7|16302.7|16303.6|16299.6|16306.7|16302.7|16303.6|16299.6|67
1628637600000|2021-08-10 23:20:00|||||||||9
1628637900000|2021-08-10 23:25:00|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|84
1628638200000|2021-08-10 23:30:00|16297.3|16293.3|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|103
1628638500000|2021-08-10 23:35:00|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|63
1628638800000|2021-08-10 23:40:00|16294.2|16290.2|16294.2|16290.2|16294.2|16290.2|16294.2|16290.2|72
1628639100000|2021-08-10 23:45:00|16300.4|16296.4|16294.2|16290.2|16300.4|16296.4|16291.1|16287.1|145
1628639400000|2021-08-10 23:50:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|94
1628639700000|2021-08-10 23:55:00|16294.2|16290.2|16291.1|16287.1|16294.2|16290.2|16291.1|16287.1|108
1628640000000|2021-08-11 00:00:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|197
1628640300000|2021-08-11 00:05:00|16286.4|16282.4|16291.1|16287.1|16294.2|16290.2|16284.8|16280.8|259
1628640600000|2021-08-11 00:10:00|||||||||41
1628640900000|2021-08-11 00:15:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|45
1628641200000|2021-08-11 00:20:00|||||||||85
1628641500000|2021-08-11 00:25:00|16291.1|16287.1|16294.2|16290.2|16294.2|16290.2|16291.1|16287.1|86
1628641800000|2021-08-11 00:30:00|16295.8|16291.8|16294.2|16290.2|16297.3|16293.3|16291.1|16287.1|163
1628642100000|2021-08-11 00:35:00|16291.1|16287.1|16291.1|16287.1|16292.6|16288.6|16291.1|16287.1|28
1628642400000|2021-08-11 00:40:00|16294.2|16290.2|16297.3|16293.3|16297.3|16293.3|16291.1|16287.1|236
1628642700000|2021-08-11 00:45:00|16294.2|16290.2|16291.1|16287.1|16294.2|16290.2|16287.9|16283.9|82
1628643000000|2021-08-11 00:50:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|32
1628643300000|2021-08-11 00:55:00|16287.9|16283.9|16287.9|16283.9|16291.1|16287.1|16286.4|16282.4|131
1628643600000|2021-08-11 01:00:00|16291.1|16287.1|16287.9|16283.9|16291.1|16287.1|16284.8|16280.8|59
1628643900000|2021-08-11 01:05:00|||||||||100
1628644200000|2021-08-11 01:10:00|16284.8|16280.8|16291.1|16287.1|16291.1|16287.1|16284.8|16280.8|75
1628644500000|2021-08-11 01:15:00|||||||||203
1628644800000|2021-08-11 01:20:00|||||||||54
1628645100000|2021-08-11 01:25:00|16294.2|16290.2|16291.1|16287.1|16294.2|16290.2|16291.1|16287.1|69
1628645400000|2021-08-11 01:30:00|16294.2|16290.2|16291.1|16287.1|16294.2|16290.2|16291.1|16287.1|67
1628645700000|2021-08-11 01:35:00|16294.2|16290.2|16294.2|16290.2|16297.3|16293.3|16294.2|16290.2|232
1628646000000|2021-08-11 01:40:00|16297.3|16293.3|16294.2|16290.2|16297.3|16293.3|16294.2|16290.2|114
1628646300000|2021-08-11 01:45:00|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|57
1628646600000|2021-08-11 01:50:00|16294.2|16290.2|16294.2|16290.2|16294.2|16290.2|16294.2|16290.2|184
1628646900000|2021-08-11 01:55:00|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|16297.3|16293.3|38
1628647200000|2021-08-11 02:00:00|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|197
1628647500000|2021-08-11 02:05:00|||||||||22
1628647800000|2021-08-11 02:10:00|16297.3|16293.3|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|260
1628648100000|2021-08-11 02:15:00|16297.3|16293.3|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|278
1628648400000|2021-08-11 02:20:00|16298.9|16294.9|16297.3|16293.3|16303.6|16299.6|16297.3|16293.3|168
1628648700000|2021-08-11 02:25:00|||||||||18
1628649000000|2021-08-11 02:30:00|||||||||74
1628649300000|2021-08-11 02:35:00|||||||||15
1628649600000|2021-08-11 02:40:00|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|123
1628649900000|2021-08-11 02:45:00|16297.3|16293.3|16297.3|16293.3|16300.4|16296.4|16297.3|16293.3|84
1628650200000|2021-08-11 02:50:00|||||||||37
1628650500000|2021-08-11 02:55:00|16295.8|16291.8|16294.2|16290.2|16295.8|16291.8|16294.2|16290.2|101
1628650800000|2021-08-11 03:00:00|16297.3|16293.3|16291.1|16287.1|16297.3|16293.3|16291.1|16287.1|308
1628651100000|2021-08-11 03:05:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|70
1628651400000|2021-08-11 03:10:00|16294.2|16290.2|16291.1|16287.1|16294.2|16290.2|16291.1|16287.1|127
1628651700000|2021-08-11 03:15:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|164
1628652000000|2021-08-11 03:20:00|16287.9|16283.9|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|151
1628652300000|2021-08-11 03:25:00|16284.8|16280.8|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|174
1628652600000|2021-08-11 03:30:00|16284.8|16280.8|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|267
1628652900000|2021-08-11 03:35:00|16287.9|16283.9|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|92
1628653200000|2021-08-11 03:40:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|275
1628653500000|2021-08-11 03:45:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|161
1628653800000|2021-08-11 03:50:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|113
1628654100000|2021-08-11 03:55:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|33
1628654400000|2021-08-11 04:00:00|||||||||38
1628654700000|2021-08-11 04:05:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|114
1628655000000|2021-08-11 04:10:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|198
1628655300000|2021-08-11 04:15:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|126
1628655600000|2021-08-11 04:20:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|56
1628655900000|2021-08-11 04:25:00|||||||||3
1628656200000|2021-08-11 04:30:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|292
1628656500000|2021-08-11 04:35:00|16281.7|16277.7|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|236
1628656800000|2021-08-11 04:40:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|51
1628657100000|2021-08-11 04:45:00|||||||||1
1628657400000|2021-08-11 04:50:00|||||||||6
1628657700000|2021-08-11 04:55:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|204
1628658000000|2021-08-11 05:00:00|16284.8|16280.8|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|86
1628658300000|2021-08-11 05:05:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|60
1628658600000|2021-08-11 05:10:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|83
1628658900000|2021-08-11 05:15:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|21
1628659200000|2021-08-11 05:20:00|||||||||88
1628659500000|2021-08-11 05:25:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|69
1628659800000|2021-08-11 05:30:00|||||||||20
1628660100000|2021-08-11 05:35:00|||||||||46
1628660400000|2021-08-11 05:40:00|16281.7|16277.7|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|66
1628660700000|2021-08-11 05:45:00|16281.7|16277.7|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|48
1628661000000|2021-08-11 05:50:00|||||||||18
1628661300000|2021-08-11 05:55:00|16284.8|16280.8|16278.6|16274.6|16284.8|16280.8|16278.6|16274.6|305
1628661600000|2021-08-11 06:00:00|16281.7|16277.7|16284.8|16280.8|16287.9|16283.9|16281.7|16277.7|362
1628661900000|2021-08-11 06:05:00|16286.4|16282.4|16287.9|16283.9|16287.9|16283.9|16278.6|16274.6|184
1628662200000|2021-08-11 06:10:00|16284.8|16280.8|16284.8|16280.8|16291.1|16287.1|16281.7|16277.7|517
1628662500000|2021-08-11 06:15:00|16287.9|16283.9|16269.2|16265.2|16287.9|16283.9|16269.2|16265.2|513
1628662800000|2021-08-11 06:20:00|16272.3|16268.3|16269.2|16265.2|16275.4|16271.4|16269.2|16265.2|284
1628663100000|2021-08-11 06:25:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|184
1628663400000|2021-08-11 06:30:00|16269.2|16265.2|16275.4|16271.4|16278.6|16274.6|16266.1|16262.1|460
1628663700000|2021-08-11 06:35:00|16278.6|16274.6|16275.4|16271.4|16284.8|16280.8|16275.4|16271.4|531
1628664000000|2021-08-11 06:40:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|141
1628664300000|2021-08-11 06:45:00|16269.2|16265.2|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|148
1628664600000|2021-08-11 06:50:00|16275.4|16271.4|16272.3|16268.3|16278.6|16274.6|16272.3|16268.3|175
1628664900000|2021-08-11 06:55:00|16269.2|16265.2|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|186
1628665200000|2021-08-11 07:00:00|16269.2|16265.2|16266.1|16262.1|16272.3|16268.3|16266.1|16262.1|440
1628665500000|2021-08-11 07:05:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16262.9|16258.9|291
1628665800000|2021-08-11 07:10:00|16272.3|16268.3|16275.4|16271.4|16275.4|16271.4|16269.2|16265.2|319
1628666100000|2021-08-11 07:15:00|16273.9|16269.9|16278.6|16274.6|16278.6|16274.6|16272.3|16268.3|161
1628666400000|2021-08-11 07:20:00|16281.7|16277.7|16269.2|16265.2|16281.7|16277.7|16269.2|16265.2|407
1628666700000|2021-08-11 07:25:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|594
1628667000000|2021-08-11 07:30:00|16270.8|16266.8|16284.8|16280.8|16284.8|16280.8|16270.8|16266.8|346
1628667300000|2021-08-11 07:35:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16281.7|16277.7|715
1628667600000|2021-08-11 07:40:00|16287.9|16283.9|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|475
1628667900000|2021-08-11 07:45:00|16291.1|16287.1|16287.9|16283.9|16291.1|16287.1|16284.8|16280.8|484
1628668200000|2021-08-11 07:50:00|16291.1|16287.1|16281.7|16277.7|16294.2|16290.2|16281.7|16277.7|510
1628668500000|2021-08-11 07:55:00|16278.6|16274.6|16275.4|16271.4|16281.7|16277.7|16275.4|16271.4|289
1628668800000|2021-08-11 08:00:00|16277|16273|16278.6|16274.6|16284.8|16280.8|16275.4|16271.4|660
1628669100000|2021-08-11 08:05:00|16281.7|16277.7|16278.6|16274.6|16281.7|16277.7|16275.4|16271.4|231
1628669400000|2021-08-11 08:10:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|421
1628669700000|2021-08-11 08:15:00|16270.8|16266.8|16262.9|16258.9|16272.3|16268.3|16259.8|16255.8|783
1628670000000|2021-08-11 08:20:00|16259.8|16255.8|16266.1|16262.1|16266.1|16262.1|16256.7|16252.7|279
1628670300000|2021-08-11 08:25:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|935
1628670600000|2021-08-11 08:30:00|16262.9|16258.9|16269.2|16265.2|16269.2|16265.2|16262.9|16258.9|466
1628670900000|2021-08-11 08:35:00|16266.1|16262.1|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|351
1628671200000|2021-08-11 08:40:00|16266.1|16262.1|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|299
1628671500000|2021-08-11 08:45:00|16266.1|16262.1|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|265
1628671800000|2021-08-11 08:50:00|16272.3|16268.3|16266.1|16262.1|16272.3|16268.3|16266.1|16262.1|159
1628672100000|2021-08-11 08:55:00|16267.6|16263.6|16259.8|16255.8|16267.6|16263.6|16259.8|16255.8|438
1628672400000|2021-08-11 09:00:00|16256.7|16252.7|16262.9|16258.9|16262.9|16258.9|16256.7|16252.7|768
1628672700000|2021-08-11 09:05:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|126
1628673000000|2021-08-11 09:10:00|16269.2|16265.2|16262.9|16258.9|16269.2|16265.2|16262.9|16258.9|202
1628673300000|2021-08-11 09:15:00|16261.4|16257.4|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|295
1628673600000|2021-08-11 09:20:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16262.9|16258.9|544
1628673900000|2021-08-11 09:25:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|389
1628674200000|2021-08-11 09:30:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|345
1628674500000|2021-08-11 09:35:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|479
1628674800000|2021-08-11 09:40:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|468
1628675100000|2021-08-11 09:45:00|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|80
1628675400000|2021-08-11 09:50:00|16272.3|16268.3|16269.2|16265.2|16275.4|16271.4|16269.2|16265.2|82
1628675700000|2021-08-11 09:55:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|250
1628676000000|2021-08-11 10:00:00|16269.2|16265.2|16275.4|16271.4|16275.4|16271.4|16269.2|16265.2|161
1628676300000|2021-08-11 10:05:00|16272.3|16268.3|16266.1|16262.1|16272.3|16268.3|16266.1|16262.1|191
1628676600000|2021-08-11 10:10:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|143
1628676900000|2021-08-11 10:15:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|115
1628677200000|2021-08-11 10:20:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|255
1628677500000|2021-08-11 10:25:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|187
1628677800000|2021-08-11 10:30:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|113
1628678100000|2021-08-11 10:35:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|217
1628678400000|2021-08-11 10:40:00|16269.2|16265.2|16266.1|16262.1|16272.3|16268.3|16266.1|16262.1|69
1628678700000|2021-08-11 10:45:00|16269.2|16265.2|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|278
1628679000000|2021-08-11 10:50:00|16273.9|16269.9|16278.6|16274.6|16278.6|16274.6|16272.3|16268.3|356
1628679300000|2021-08-11 10:55:00|16275.4|16271.4|16281.7|16277.7|16284.8|16280.8|16275.4|16271.4|330
1628679600000|2021-08-11 11:00:00|16278.6|16274.6|16284.8|16280.8|16284.8|16280.8|16278.6|16274.6|323
1628679900000|2021-08-11 11:05:00|16287.9|16283.9|16284.8|16280.8|16287.9|16283.9|16281.7|16277.7|433
1628680200000|2021-08-11 11:10:00|16281.7|16277.7|16275.4|16271.4|16281.7|16277.7|16275.4|16271.4|537
1628680500000|2021-08-11 11:15:00|16278.6|16274.6|16272.3|16268.3|16278.6|16274.6|16272.3|16268.3|268
1628680800000|2021-08-11 11:20:00|16275.4|16271.4|16278.6|16274.6|16278.6|16274.6|16272.3|16268.3|632
1628681100000|2021-08-11 11:25:00|16281.7|16277.7|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|283
1628681400000|2021-08-11 11:30:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16278.6|16274.6|339
1628681700000|2021-08-11 11:35:00|16278.6|16274.6|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|142
1628682000000|2021-08-11 11:40:00|16278.6|16274.6|16275.4|16271.4|16281.7|16277.7|16275.4|16271.4|246
1628682300000|2021-08-11 11:45:00|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|233
1628682600000|2021-08-11 11:50:00|16275.4|16271.4|16272.3|16268.3|16278.6|16274.6|16272.3|16268.3|262
1628682900000|2021-08-11 11:55:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|298
1628683200000|2021-08-11 12:00:00|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|554
1628683500000|2021-08-11 12:05:00|16278.6|16274.6|16278.6|16274.6|16281.7|16277.7|16275.4|16271.4|1345
1628683800000|2021-08-11 12:10:00|16281.7|16277.7|16278.6|16274.6|16284.8|16280.8|16275.4|16271.4|664
1628684100000|2021-08-11 12:15:00|16281.7|16277.7|16281.7|16277.7|16287.9|16283.9|16278.6|16274.6|1444
1628684400000|2021-08-11 12:20:00|16280.1|16276.1|16281.7|16277.7|16284.8|16280.8|16278.6|16274.6|1138
1628684700000|2021-08-11 12:25:00|16284.8|16280.8|16283.3|16279.3|16291.1|16287.1|16278.6|16274.6|1313
1628685000000|2021-08-11 12:30:00|16314.5|16310.5|16284.8|16280.8|16325.4|16321.4|16262.9|16258.9|5757
1628685300000|2021-08-11 12:35:00|16287.9|16283.9|16287.9|16283.9|16316.1|16312.1|16278.6|16274.6|5179
1628685600000|2021-08-11 12:40:00|16291.1|16287.1|16312.9|16308.9|16319.2|16315.2|16287.9|16283.9|2684
1628685900000|2021-08-11 12:45:00|16316.1|16312.1|16316.1|16312.1|16322.3|16318.3|16309.8|16305.8|2753
1628686200000|2021-08-11 12:50:00|16319.2|16315.2|16306.7|16302.7|16322.3|16318.3|16306.7|16302.7|2156
1628686500000|2021-08-11 12:55:00|16309.8|16305.8|16312.9|16308.9|16322.3|16318.3|16306.7|16302.7|1577
1628686800000|2021-08-11 13:00:00|16316.1|16312.1|16306.7|16302.7|16322.3|16318.3|16306.7|16302.7|1480
1628687100000|2021-08-11 13:05:00|16309.8|16305.8|16306.7|16302.7|16309.8|16305.8|16291.1|16287.1|2924
1628687400000|2021-08-11 13:10:00|16303.6|16299.6|16309.8|16305.8|16319.2|16315.2|16303.6|16299.6|1875
1628687700000|2021-08-11 13:15:00|16312.9|16308.9|16322.3|16318.3|16322.3|16318.3|16312.9|16308.9|953
1628688000000|2021-08-11 13:20:00|16325.4|16321.4|16316.1|16312.1|16328.6|16324.6|16316.1|16312.1|1095
1628688300000|2021-08-11 13:25:00|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|16309.8|16305.8|811
1628688600000|2021-08-11 13:30:00|16322.3|16318.3|16325.4|16321.4|16328.6|16324.6|16312.9|16308.9|2318
1628688900000|2021-08-11 13:35:00|16322.3|16318.3|16316.1|16312.1|16325.4|16321.4|16309.8|16305.8|2109
1628689200000|2021-08-11 13:40:00|16312.9|16308.9|16297.3|16293.3|16316.1|16312.1|16291.1|16287.1|2303
1628689500000|2021-08-11 13:45:00|16300.4|16296.4|16281.7|16277.7|16300.4|16296.4|16281.7|16277.7|2800
1628689800000|2021-08-11 13:50:00|16284.8|16280.8|16291.1|16287.1|16291.1|16287.1|16278.6|16274.6|1834
1628690100000|2021-08-11 13:55:00|16287.9|16283.9|16281.7|16277.7|16291.1|16287.1|16281.7|16277.7|688
1628690400000|2021-08-11 14:00:00|16284.8|16280.8|16294.2|16290.2|16297.3|16293.3|16284.8|16280.8|1244
1628690700000|2021-08-11 14:05:00|16297.3|16293.3|16291.1|16287.1|16297.3|16293.3|16287.9|16283.9|854
1628691000000|2021-08-11 14:10:00|16287.9|16283.9|16287.9|16283.9|16294.2|16290.2|16287.9|16283.9|621
1628691300000|2021-08-11 14:15:00|16291.1|16287.1|16297.3|16293.3|16300.4|16296.4|16287.9|16283.9|1309
1628691600000|2021-08-11 14:20:00|16300.4|16296.4|16300.4|16296.4|16306.7|16302.7|16297.3|16293.3|1838
1628691900000|2021-08-11 14:25:00|16297.3|16293.3|16297.3|16293.3|16300.4|16296.4|16297.3|16293.3|438
1628692200000|2021-08-11 14:30:00|16300.4|16296.4|16287.9|16283.9|16300.4|16296.4|16284.8|16280.8|1404
1628692500000|2021-08-11 14:35:00|16291.1|16287.1|16284.8|16280.8|16294.2|16290.2|16284.8|16280.8|824
1628692800000|2021-08-11 14:40:00|16287.9|16283.9|16278.6|16274.6|16287.9|16283.9|16278.6|16274.6|1009
1628693100000|2021-08-11 14:45:00|16281.7|16277.7|16281.7|16277.7|16284.8|16280.8|16278.6|16274.6|1448
1628693400000|2021-08-11 14:50:00|16280.1|16276.1|16278.6|16274.6|16284.8|16280.8|16278.6|16274.6|533
1628693700000|2021-08-11 14:55:00|16281.7|16277.7|16281.7|16277.7|16284.8|16280.8|16278.6|16274.6|689
1628694000000|2021-08-11 15:00:00|16278.6|16274.6|16281.7|16277.7|16284.8|16280.8|16278.6|16274.6|697
1628694300000|2021-08-11 15:05:00|16278.6|16274.6|16284.8|16280.8|16284.8|16280.8|16275.4|16271.4|495
1628694600000|2021-08-11 15:10:00|16281.7|16277.7|16278.6|16274.6|16284.8|16280.8|16278.6|16274.6|816
1628694900000|2021-08-11 15:15:00|16281.7|16277.7|16284.8|16280.8|16287.9|16283.9|16281.7|16277.7|1233
1628695200000|2021-08-11 15:20:00|16287.9|16283.9|16287.9|16283.9|16291.1|16287.1|16284.8|16280.8|448
1628695500000|2021-08-11 15:25:00|16284.8|16280.8|16284.8|16280.8|16287.9|16283.9|16284.8|16280.8|910
1628695800000|2021-08-11 15:30:00|16283.3|16279.3|16278.6|16274.6|16284.8|16280.8|16278.6|16274.6|504
1628696100000|2021-08-11 15:35:00|16281.7|16277.7|16287.9|16283.9|16287.9|16283.9|16281.7|16277.7|462
1628696400000|2021-08-11 15:40:00|16284.8|16280.8|16287.9|16283.9|16291.1|16287.1|16284.8|16280.8|565
1628696700000|2021-08-11 15:45:00|||||||||100
1628697000000|2021-08-11 15:50:00|16291.1|16287.1|16294.2|16290.2|16294.2|16290.2|16287.9|16283.9|559
1628697300000|2021-08-11 15:55:00|16291.1|16287.1|16294.2|16290.2|16294.2|16290.2|16291.1|16287.1|1076
1628697600000|2021-08-11 16:00:00|16297.3|16293.3|16291.1|16287.1|16297.3|16293.3|16289.5|16285.5|971
1628697900000|2021-08-11 16:05:00|16287.9|16283.9|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|461
1628698200000|2021-08-11 16:10:00|16284.8|16280.8|16284.8|16280.8|16287.9|16283.9|16281.7|16277.7|735
1628698500000|2021-08-11 16:15:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|1253
1628698800000|2021-08-11 16:20:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|695
1628699100000|2021-08-11 16:25:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|388
1628699400000|2021-08-11 16:30:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|271
1628699700000|2021-08-11 16:35:00|16284.8|16280.8|16283.3|16279.3|16284.8|16280.8|16281.7|16277.7|437
1628700000000|2021-08-11 16:40:00|16281.7|16277.7|16287.9|16283.9|16287.9|16283.9|16281.7|16277.7|937
1628700300000|2021-08-11 16:45:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|362
1628700600000|2021-08-11 16:50:00|16294.2|16290.2|16291.1|16287.1|16294.2|16290.2|16287.9|16283.9|2115
1628700900000|2021-08-11 16:55:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|447
1628701200000|2021-08-11 17:00:00|16289.5|16285.5|16344.2|16340.2|16356.7|16352.7|16272.3|16268.3|5345
1628701500000|2021-08-11 17:05:00|16347.3|16343.3|16366.1|16362.1|16366.1|16362.1|16328.6|16324.6|4199
1628701800000|2021-08-11 17:10:00|16362.9|16358.9|16362.9|16358.9|16381.7|16377.7|16356.7|16352.7|3499
1628702100000|2021-08-11 17:15:00|16366.1|16362.1|16356.7|16352.7|16366.1|16362.1|16344.2|16340.2|2029
1628702400000|2021-08-11 17:20:00|16359.8|16355.8|16359.8|16355.8|16369.2|16365.2|16356.7|16352.7|1736
1628702700000|2021-08-11 17:25:00|16356.7|16352.7|16344.2|16340.2|16359.8|16355.8|16341.1|16337.1|981
1628703000000|2021-08-11 17:30:00|16341.1|16337.1|16347.3|16343.3|16347.3|16343.3|16337.9|16333.9|711
1628703300000|2021-08-11 17:35:00|16344.2|16340.2|16339.5|16335.5|16344.2|16340.2|16337.9|16333.9|995
1628703600000|2021-08-11 17:40:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16331.7|16327.7|1160
1628703900000|2021-08-11 17:45:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|1270
1628704200000|2021-08-11 17:50:00|16337.9|16333.9|16344.2|16340.2|16344.2|16340.2|16334.8|16330.8|846
1628704500000|2021-08-11 17:55:00|16341.1|16337.1|16337.9|16333.9|16344.2|16340.2|16334.8|16330.8|921
1628704800000|2021-08-11 18:00:00|16334.8|16330.8|16328.6|16324.6|16337.9|16333.9|16328.6|16324.6|781
1628705100000|2021-08-11 18:05:00|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|471
1628705400000|2021-08-11 18:10:00|16328.6|16324.6|16331.7|16327.7|16334.8|16330.8|16328.6|16324.6|1271
1628705700000|2021-08-11 18:15:00|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|726
1628706000000|2021-08-11 18:20:00|16325.4|16321.4|16322.3|16318.3|16328.6|16324.6|16319.2|16315.2|977
1628706300000|2021-08-11 18:25:00|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|363
1628706600000|2021-08-11 18:30:00|16328.6|16324.6|16331.7|16327.7|16331.7|16327.7|16325.4|16321.4|285
1628706900000|2021-08-11 18:35:00|16328.6|16324.6|16322.3|16318.3|16328.6|16324.6|16322.3|16318.3|717
1628707200000|2021-08-11 18:40:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|393
1628707500000|2021-08-11 18:45:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|649
1628707800000|2021-08-11 18:50:00|16325.4|16321.4|16316.1|16312.1|16325.4|16321.4|16312.9|16308.9|841
1628708100000|2021-08-11 18:55:00|16319.2|16315.2|16306.7|16302.7|16319.2|16315.2|16300.4|16296.4|1837
1628708400000|2021-08-11 19:00:00|16309.8|16305.8|16306.7|16302.7|16309.8|16305.8|16300.4|16296.4|1137
1628708700000|2021-08-11 19:05:00|16309.8|16305.8|16303.6|16299.6|16309.8|16305.8|16303.6|16299.6|506
1628709000000|2021-08-11 19:10:00|16306.7|16302.7|16309.8|16305.8|16312.9|16308.9|16306.7|16302.7|503
1628709300000|2021-08-11 19:15:00|16306.7|16302.7|16309.8|16305.8|16312.9|16308.9|16306.7|16302.7|355
1628709600000|2021-08-11 19:20:00|16312.9|16308.9|16319.2|16315.2|16319.2|16315.2|16309.8|16305.8|787
1628709900000|2021-08-11 19:25:00|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|16319.2|16315.2|849
1628710200000|2021-08-11 19:30:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|658
1628710500000|2021-08-11 19:35:00|16327|16323|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|228
1628710800000|2021-08-11 19:40:00|16327|16323|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|285
1628711100000|2021-08-11 19:45:00|16325.4|16321.4|16331.7|16327.7|16331.7|16327.7|16325.4|16321.4|245
1628711400000|2021-08-11 19:50:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|216
1628711700000|2021-08-11 19:55:00|16331.7|16327.7|16319.2|16315.2|16331.7|16327.7|16319.2|16315.2|1416
1628712000000|2021-08-11 20:00:00|16316.1|16312.1|16319.2|16315.2|16325.4|16321.4|16316.1|16312.1|1095
1628712300000|2021-08-11 20:05:00|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|16319.2|16315.2|153
1628712600000|2021-08-11 20:10:00|16319.2|16315.2|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|81
1628712900000|2021-08-11 20:15:00|16322.3|16318.3|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|214
1628713200000|2021-08-11 20:20:00|16317.6|16313.6|16316.1|16312.1|16317.6|16313.6|16316.1|16312.1|132
1628713500000|2021-08-11 20:25:00|16312.9|16308.9|16312.9|16308.9|16316.1|16312.1|16309.8|16305.8|688
1628713800000|2021-08-11 20:30:00|16316.1|16312.1|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|303
1628714100000|2021-08-11 20:35:00|16309.8|16305.8|16312.9|16308.9|16312.9|16308.9|16309.8|16305.8|290
1628714400000|2021-08-11 20:40:00|16316.1|16312.1|16312.9|16308.9|16316.1|16312.1|16309.8|16305.8|137
1628714700000|2021-08-11 20:45:00|16314.5|16310.5|16309.8|16305.8|16314.5|16310.5|16309.8|16305.8|192
1628715000000|2021-08-11 20:50:00|16312.9|16308.9|16309.8|16305.8|16312.9|16308.9|16309.8|16305.8|352
1628715300000|2021-08-11 20:55:00|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|597
1628719200000|2021-08-11 22:00:00|16306.7|16302.7|16303.6|16299.6|16306.7|16302.7|16303.6|16299.6|84
1628719500000|2021-08-11 22:05:00|16306.7|16302.7|16303.6|16299.6|16306.7|16302.7|16303.6|16299.6|90
1628719800000|2021-08-11 22:10:00|16300.4|16296.4|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|247
1628720100000|2021-08-11 22:15:00|||||||||109
1628720400000|2021-08-11 22:20:00|||||||||54
1628720700000|2021-08-11 22:25:00|||||||||29
1628721000000|2021-08-11 22:30:00|16300.4|16296.4|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|219
1628721300000|2021-08-11 22:35:00|16306.7|16302.7|16306.7|16302.7|16306.7|16302.7|16306.7|16302.7|101
1628721600000|2021-08-11 22:40:00|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|30
1628721900000|2021-08-11 22:45:00|16305.1|16301.1|16306.7|16302.7|16306.7|16302.7|16305.1|16301.1|66
1628722200000|2021-08-11 22:50:00|||||||||15
1628722500000|2021-08-11 22:55:00|||||||||20
1628722800000|2021-08-11 23:00:00|||||||||26
1628723100000|2021-08-11 23:05:00|||||||||19
1628723400000|2021-08-11 23:10:00|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|47
1628723700000|2021-08-11 23:15:00|16306.7|16302.7|16306.7|16302.7|16306.7|16302.7|16306.7|16302.7|56
1628724000000|2021-08-11 23:20:00|||||||||35
1628724300000|2021-08-11 23:25:00|||||||||40
1628724600000|2021-08-11 23:30:00|16309.8|16305.8|16312.9|16308.9|16312.9|16308.9|16309.8|16305.8|186
1628724900000|2021-08-11 23:35:00|16309.8|16305.8|16316.1|16312.1|16319.2|16315.2|16309.8|16305.8|526
1628725200000|2021-08-11 23:40:00|16317.6|16313.6|16319.2|16315.2|16322.3|16318.3|16316.1|16312.1|115
1628725500000|2021-08-11 23:45:00|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|26
1628725800000|2021-08-11 23:50:00|16319.2|16315.2|16322.3|16318.3|16322.3|16318.3|16316.1|16312.1|338
1628726100000|2021-08-11 23:55:00|16323.9|16319.9|16328.6|16324.6|16328.6|16324.6|16322.3|16318.3|183
1628726400000|2021-08-12 00:00:00|16325.4|16321.4|16331.7|16327.7|16334.8|16330.8|16325.4|16321.4|190
1628726700000|2021-08-12 00:05:00|16334.8|16330.8|16331.7|16327.7|16334.8|16330.8|16328.6|16324.6|319
1628727000000|2021-08-12 00:10:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|109
1628727300000|2021-08-12 00:15:00|16337.9|16333.9|16331.7|16327.7|16337.9|16333.9|16328.6|16324.6|192
1628727600000|2021-08-12 00:20:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|127
1628727900000|2021-08-12 00:25:00|16331.7|16327.7|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|81
1628728200000|2021-08-12 00:30:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|57
1628728500000|2021-08-12 00:35:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|93
1628728800000|2021-08-12 00:40:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|88
1628729100000|2021-08-12 00:45:00|16333.3|16329.3|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|57
1628729400000|2021-08-12 00:50:00|||||||||16
1628729700000|2021-08-12 00:55:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|88
1628730000000|2021-08-12 01:00:00|16331.7|16327.7|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|71
1628730300000|2021-08-12 01:05:00|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|140
1628730600000|2021-08-12 01:10:00|||||||||26
1628730900000|2021-08-12 01:15:00|16331.7|16327.7|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|227
1628731200000|2021-08-12 01:20:00|16330.1|16326.1|16337.9|16333.9|16341.1|16337.1|16330.1|16326.1|489
1628731500000|2021-08-12 01:25:00|||||||||3
1628731800000|2021-08-12 01:30:00|||||||||6
1628732100000|2021-08-12 01:35:00|||||||||103
1628732400000|2021-08-12 01:40:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|166
1628732700000|2021-08-12 01:45:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|78
1628733000000|2021-08-12 01:50:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|60
1628733300000|2021-08-12 01:55:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|118
1628733600000|2021-08-12 02:00:00|16336.4|16332.4|16328.6|16324.6|16337.9|16333.9|16328.6|16324.6|387
1628733900000|2021-08-12 02:05:00|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|146
1628734200000|2021-08-12 02:10:00|16322.3|16318.3|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|63
1628734500000|2021-08-12 02:15:00|16316.1|16312.1|16322.3|16318.3|16322.3|16318.3|16316.1|16312.1|119
1628734800000|2021-08-12 02:20:00|16320.8|16316.8|16319.2|16315.2|16320.8|16316.8|16319.2|16315.2|110
1628735100000|2021-08-12 02:25:00|16316.1|16312.1|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|138
1628735400000|2021-08-12 02:30:00|16317.6|16313.6|16319.2|16315.2|16322.3|16318.3|16317.6|16313.6|167
1628735700000|2021-08-12 02:35:00|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|127
1628736000000|2021-08-12 02:40:00|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|91
1628736300000|2021-08-12 02:45:00|||||||||33
1628736600000|2021-08-12 02:50:00|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|93
1628736900000|2021-08-12 02:55:00|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|76
1628737200000|2021-08-12 03:00:00|16316.1|16312.1|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|45
1628737500000|2021-08-12 03:05:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|77
1628737800000|2021-08-12 03:10:00|16312.9|16308.9|16319.2|16315.2|16319.2|16315.2|16312.9|16308.9|182
1628738100000|2021-08-12 03:15:00|16316.1|16312.1|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|127
1628738400000|2021-08-12 03:20:00|16319.2|16315.2|16316.1|16312.1|16319.2|16315.2|16312.9|16308.9|96
1628738700000|2021-08-12 03:25:00|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|46
1628739000000|2021-08-12 03:30:00|||||||||60
1628739300000|2021-08-12 03:35:00|16316.1|16312.1|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|141
1628739600000|2021-08-12 03:40:00|16316.1|16312.1|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|59
1628739900000|2021-08-12 03:45:00|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|16319.2|16315.2|184
1628740200000|2021-08-12 03:50:00|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|240
1628740500000|2021-08-12 03:55:00|16322.3|16318.3|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|71
1628740800000|2021-08-12 04:00:00|16322.3|16318.3|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|129
1628741100000|2021-08-12 04:05:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|154
1628741400000|2021-08-12 04:10:00|||||||||42
1628741700000|2021-08-12 04:15:00|||||||||77
1628742000000|2021-08-12 04:20:00|||||||||36
1628742300000|2021-08-12 04:25:00|||||||||52
1628742600000|2021-08-12 04:30:00|||||||||40
1628742900000|2021-08-12 04:35:00|16319.2|16315.2|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|32
1628743200000|2021-08-12 04:40:00|||||||||200
1628743500000|2021-08-12 04:45:00|||||||||42
1628743800000|2021-08-12 04:50:00|||||||||47
1628744100000|2021-08-12 04:55:00|16316.1|16312.1|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|176
1628744400000|2021-08-12 05:00:00|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|74
1628744700000|2021-08-12 05:05:00|16317.6|16313.6|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|82
1628745000000|2021-08-12 05:10:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|83
1628745300000|2021-08-12 05:15:00|16319.2|16315.2|16322.3|16318.3|16322.3|16318.3|16316.1|16312.1|247
1628745600000|2021-08-12 05:20:00|16320.8|16316.8|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|112
1628745900000|2021-08-12 05:25:00|16322.3|16318.3|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|65
1628746200000|2021-08-12 05:30:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|104
1628746500000|2021-08-12 05:35:00|16322.3|16318.3|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|90
1628746800000|2021-08-12 05:40:00|||||||||163
1628747100000|2021-08-12 05:45:00|||||||||63
1628747400000|2021-08-12 05:50:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|111
1628747700000|2021-08-12 05:55:00|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|134
1628748000000|2021-08-12 06:00:00|16316.1|16312.1|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|184
1628748300000|2021-08-12 06:05:00|16312.9|16308.9|16325.4|16321.4|16325.4|16321.4|16309.8|16305.8|547
1628748600000|2021-08-12 06:10:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|238
1628748900000|2021-08-12 06:15:00|16325.4|16321.4|16334.8|16330.8|16334.8|16330.8|16322.3|16318.3|166
1628749200000|2021-08-12 06:20:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|281
1628749500000|2021-08-12 06:25:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16328.6|16324.6|282
1628749800000|2021-08-12 06:30:00|16331.7|16327.7|16344.2|16340.2|16344.2|16340.2|16331.7|16327.7|631
1628750100000|2021-08-12 06:35:00|16341.1|16337.1|16337.9|16333.9|16344.2|16340.2|16334.8|16330.8|370
1628750400000|2021-08-12 06:40:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|123
1628750700000|2021-08-12 06:45:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|157
1628751000000|2021-08-12 06:50:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|57
1628751300000|2021-08-12 06:55:00|16333.3|16329.3|16331.7|16327.7|16334.8|16330.8|16325.4|16321.4|207
1628751600000|2021-08-12 07:00:00|16328.6|16324.6|16334.8|16330.8|16334.8|16330.8|16328.6|16324.6|444
1628751900000|2021-08-12 07:05:00|16331.7|16327.7|16331.7|16327.7|16334.8|16330.8|16325.4|16321.4|434
1628752200000|2021-08-12 07:10:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|195
1628752500000|2021-08-12 07:15:00|16331.7|16327.7|16328.6|16324.6|16334.8|16330.8|16325.4|16321.4|485
1628752800000|2021-08-12 07:20:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|221
1628753100000|2021-08-12 07:25:00|16331.7|16327.7|16331.7|16327.7|16334.8|16330.8|16328.6|16324.6|240
1628753400000|2021-08-12 07:30:00|16328.6|16324.6|16331.7|16327.7|16334.8|16330.8|16328.6|16324.6|252
1628753700000|2021-08-12 07:35:00|16334.8|16330.8|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|286
1628754000000|2021-08-12 07:40:00|16328.6|16324.6|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|164
1628754300000|2021-08-12 07:45:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|218
1628754600000|2021-08-12 07:50:00|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|247
1628754900000|2021-08-12 07:55:00|16328.6|16324.6|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|500
1628755200000|2021-08-12 08:00:00|16328.6|16324.6|16334.8|16330.8|16334.8|16330.8|16328.6|16324.6|593
1628755500000|2021-08-12 08:05:00|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|192
1628755800000|2021-08-12 08:10:00|16334.8|16330.8|16328.6|16324.6|16334.8|16330.8|16328.6|16324.6|184
1628756100000|2021-08-12 08:15:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|118
1628756400000|2021-08-12 08:20:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|323
1628756700000|2021-08-12 08:25:00|16328.6|16324.6|16331.7|16327.7|16331.7|16327.7|16325.4|16321.4|141
1628757000000|2021-08-12 08:30:00|16328.6|16324.6|16331.7|16327.7|16334.8|16330.8|16328.6|16324.6|263
1628757300000|2021-08-12 08:35:00|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|16334.8|16330.8|211
1628757600000|2021-08-12 08:40:00|16336.4|16332.4|16334.8|16330.8|16336.4|16332.4|16334.8|16330.8|319
1628757900000|2021-08-12 08:45:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|181
1628758200000|2021-08-12 08:50:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|113
1628758500000|2021-08-12 08:55:00|16331.7|16327.7|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|171
1628758800000|2021-08-12 09:00:00|16331.7|16327.7|16328.6|16324.6|16331.7|16327.7|16325.4|16321.4|296
1628759100000|2021-08-12 09:05:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16328.6|16324.6|163
1628759400000|2021-08-12 09:10:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|196
1628759700000|2021-08-12 09:15:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|119
1628760000000|2021-08-12 09:20:00|16331.7|16327.7|16325.4|16321.4|16334.8|16330.8|16325.4|16321.4|563
1628760300000|2021-08-12 09:25:00|16328.6|16324.6|16322.3|16318.3|16328.6|16324.6|16322.3|16318.3|260
1628760600000|2021-08-12 09:30:00|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|170
1628760900000|2021-08-12 09:35:00|16323.9|16319.9|16319.2|16315.2|16325.4|16321.4|16319.2|16315.2|268
1628761200000|2021-08-12 09:40:00|16316.1|16312.1|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|387
1628761500000|2021-08-12 09:45:00|16309.8|16305.8|16312.9|16308.9|16312.9|16308.9|16309.8|16305.8|384
1628761800000|2021-08-12 09:50:00|16314.5|16310.5|16316.1|16312.1|16319.2|16315.2|16312.9|16308.9|315
1628762100000|2021-08-12 09:55:00|16312.9|16308.9|16316.1|16312.1|16319.2|16315.2|16312.9|16308.9|147
1628762400000|2021-08-12 10:00:00|16312.9|16308.9|16309.8|16305.8|16316.1|16312.1|16309.8|16305.8|239
1628762700000|2021-08-12 10:05:00|16308.3|16304.3|16309.8|16305.8|16309.8|16305.8|16306.7|16302.7|255
1628763000000|2021-08-12 10:10:00|16306.7|16302.7|16309.8|16305.8|16309.8|16305.8|16306.7|16302.7|126
1628763300000|2021-08-12 10:15:00|16312.9|16308.9|16316.1|16312.1|16316.1|16312.1|16309.8|16305.8|312
1628763600000|2021-08-12 10:20:00|16312.9|16308.9|16319.2|16315.2|16319.2|16315.2|16312.9|16308.9|143
1628763900000|2021-08-12 10:25:00|16316.1|16312.1|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|220
1628764200000|2021-08-12 10:30:00|16316.1|16312.1|16322.3|16318.3|16322.3|16318.3|16316.1|16312.1|124
1628764500000|2021-08-12 10:35:00|16325.4|16321.4|16319.2|16315.2|16325.4|16321.4|16319.2|16315.2|936
1628764800000|2021-08-12 10:40:00|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|66
1628765100000|2021-08-12 10:45:00|16319.2|16315.2|16319.2|16315.2|16320.8|16316.8|16319.2|16315.2|89
1628765400000|2021-08-12 10:50:00|16316.1|16312.1|16312.9|16308.9|16319.2|16315.2|16312.9|16308.9|360
1628765700000|2021-08-12 10:55:00|16316.1|16312.1|16309.8|16305.8|16316.1|16312.1|16309.8|16305.8|222
1628766000000|2021-08-12 11:00:00|16306.7|16302.7|16303.6|16299.6|16309.8|16305.8|16303.6|16299.6|428
1628766300000|2021-08-12 11:05:00|16306.7|16302.7|16300.4|16296.4|16306.7|16302.7|16287.9|16283.9|1477
1628766600000|2021-08-12 11:10:00|16297.3|16293.3|16297.3|16293.3|16300.4|16296.4|16297.3|16293.3|347
1628766900000|2021-08-12 11:15:00|16294.2|16290.2|16297.3|16293.3|16300.4|16296.4|16294.2|16290.2|340
1628767200000|2021-08-12 11:20:00|16294.2|16290.2|16297.3|16293.3|16297.3|16293.3|16294.2|16290.2|302
1628767500000|2021-08-12 11:25:00|16300.4|16296.4|16303.6|16299.6|16303.6|16299.6|16297.3|16293.3|236
1628767800000|2021-08-12 11:30:00|16306.7|16302.7|16306.7|16302.7|16309.8|16305.8|16303.6|16299.6|397
1628768100000|2021-08-12 11:35:00|16303.6|16299.6|16306.7|16302.7|16306.7|16302.7|16303.6|16299.6|149
1628768400000|2021-08-12 11:40:00|16303.6|16299.6|16300.4|16296.4|16306.7|16302.7|16300.4|16296.4|202
1628768700000|2021-08-12 11:45:00|16303.6|16299.6|16300.4|16296.4|16303.6|16299.6|16297.3|16293.3|300
1628769000000|2021-08-12 11:50:00|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|223
1628769300000|2021-08-12 11:55:00|16300.4|16296.4|16297.3|16293.3|16300.4|16296.4|16294.2|16290.2|481
1628769600000|2021-08-12 12:00:00|16294.2|16290.2|16300.4|16296.4|16303.6|16299.6|16294.2|16290.2|643
1628769900000|2021-08-12 12:05:00|16302|16298|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|109
1628770200000|2021-08-12 12:10:00|16302|16298|16303.6|16299.6|16306.7|16302.7|16297.3|16293.3|369
1628770500000|2021-08-12 12:15:00|16306.7|16302.7|16303.6|16299.6|16309.8|16305.8|16300.4|16296.4|434
1628770800000|2021-08-12 12:20:00|16300.4|16296.4|16291.1|16287.1|16303.6|16299.6|16287.9|16283.9|1224
1628771100000|2021-08-12 12:25:00|16292.6|16288.6|16300.4|16296.4|16300.4|16296.4|16284.8|16280.8|709
1628771400000|2021-08-12 12:30:00|16294.2|16290.2|16287.9|16283.9|16294.2|16290.2|16275.4|16271.4|2661
1628771700000|2021-08-12 12:35:00|16284.8|16280.8|16287.9|16283.9|16291.1|16287.1|16284.8|16280.8|869
1628772000000|2021-08-12 12:40:00|16284.8|16280.8|16275.4|16271.4|16287.9|16283.9|16275.4|16271.4|1090
1628772300000|2021-08-12 12:45:00|16278.6|16274.6|16287.9|16283.9|16294.2|16290.2|16278.6|16274.6|1154
1628772600000|2021-08-12 12:50:00|16291.1|16287.1|16287.9|16283.9|16294.2|16290.2|16287.9|16283.9|910
1628772900000|2021-08-12 12:55:00|16291.1|16287.1|16294.2|16290.2|16294.2|16290.2|16284.8|16280.8|859
1628773200000|2021-08-12 13:00:00|16291.1|16287.1|16281.7|16277.7|16291.1|16287.1|16281.7|16277.7|639
1628773500000|2021-08-12 13:05:00|16278.6|16274.6|16287.9|16283.9|16291.1|16287.1|16278.6|16274.6|897
1628773800000|2021-08-12 13:10:00|16284.8|16280.8|16291.1|16287.1|16291.1|16287.1|16284.8|16280.8|347
1628774100000|2021-08-12 13:15:00|16287.9|16283.9|16294.2|16290.2|16294.2|16290.2|16287.9|16283.9|384
1628774400000|2021-08-12 13:20:00|16297.3|16293.3|16297.3|16293.3|16303.6|16299.6|16297.3|16293.3|507
1628774700000|2021-08-12 13:25:00|16300.4|16296.4|16294.2|16290.2|16300.4|16296.4|16294.2|16290.2|764
1628775000000|2021-08-12 13:30:00|16291.1|16287.1|16281.7|16277.7|16294.2|16290.2|16281.7|16277.7|1449
1628775300000|2021-08-12 13:35:00|16284.8|16280.8|16278.6|16274.6|16284.8|16280.8|16272.3|16268.3|1141
1628775600000|2021-08-12 13:40:00|16281.7|16277.7|16275.4|16271.4|16281.7|16277.7|16275.4|16271.4|468
1628775900000|2021-08-12 13:45:00|16278.6|16274.6|16278.6|16274.6|16281.7|16277.7|16275.4|16271.4|456
1628776200000|2021-08-12 13:50:00|16281.7|16277.7|16287.9|16283.9|16291.1|16287.1|16278.6|16274.6|641
1628776500000|2021-08-12 13:55:00|16291.1|16287.1|16287.9|16283.9|16291.1|16287.1|16281.7|16277.7|589
1628776800000|2021-08-12 14:00:00|16284.8|16280.8|16284.8|16280.8|16287.9|16283.9|16281.7|16277.7|1221
1628777100000|2021-08-12 14:05:00|16287.9|16283.9|16297.3|16293.3|16300.4|16296.4|16287.9|16283.9|949
1628777400000|2021-08-12 14:10:00|16298.9|16294.9|16300.4|16296.4|16303.6|16299.6|16297.3|16293.3|387
1628777700000|2021-08-12 14:15:00|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|1106
1628778000000|2021-08-12 14:20:00|16306.7|16302.7|16312.9|16308.9|16312.9|16308.9|16303.6|16299.6|885
1628778300000|2021-08-12 14:25:00|16309.8|16305.8|16303.6|16299.6|16312.9|16308.9|16303.6|16299.6|867
1628778600000|2021-08-12 14:30:00|16306.7|16302.7|16319.2|16315.2|16319.2|16315.2|16303.6|16299.6|576
1628778900000|2021-08-12 14:35:00|16322.3|16318.3|16316.1|16312.1|16325.4|16321.4|16316.1|16312.1|879
1628779200000|2021-08-12 14:40:00|16319.2|16315.2|16312.9|16308.9|16322.3|16318.3|16309.8|16305.8|987
1628779500000|2021-08-12 14:45:00|16316.1|16312.1|16312.9|16308.9|16316.1|16312.1|16309.8|16305.8|647
1628779800000|2021-08-12 14:50:00|16309.8|16305.8|16312.9|16308.9|16316.1|16312.1|16309.8|16305.8|627
1628780100000|2021-08-12 14:55:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16309.8|16305.8|289
1628780400000|2021-08-12 15:00:00|16312.9|16308.9|16312.9|16308.9|16319.2|16315.2|16312.9|16308.9|834
1628780700000|2021-08-12 15:05:00|16316.1|16312.1|16316.1|16312.1|16322.3|16318.3|16312.9|16308.9|912
1628781000000|2021-08-12 15:10:00|16317.6|16313.6|16312.9|16308.9|16319.2|16315.2|16312.9|16308.9|1442
1628781300000|2021-08-12 15:15:00|16316.1|16312.1|16319.2|16315.2|16319.2|16315.2|16312.9|16308.9|449
1628781600000|2021-08-12 15:20:00|16316.1|16312.1|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|1124
1628781900000|2021-08-12 15:25:00|16312.9|16308.9|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|1163
1628782200000|2021-08-12 15:30:00|16319.2|16315.2|16316.1|16312.1|16322.3|16318.3|16316.1|16312.1|423
1628782500000|2021-08-12 15:35:00|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|593
1628782800000|2021-08-12 15:40:00|16316.1|16312.1|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|1042
1628783100000|2021-08-12 15:45:00|||||||||254
1628783400000|2021-08-12 15:50:00|16312.9|16308.9|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|1068
1628783700000|2021-08-12 15:55:00|16312.9|16308.9|16309.8|16305.8|16312.9|16308.9|16309.8|16305.8|669
1628784000000|2021-08-12 16:00:00|16306.7|16302.7|16306.7|16302.7|16309.8|16305.8|16303.6|16299.6|996
1628784300000|2021-08-12 16:05:00|16303.6|16299.6|16297.3|16293.3|16303.6|16299.6|16297.3|16293.3|722
1628784600000|2021-08-12 16:10:00|16298.9|16294.9|16297.3|16293.3|16303.6|16299.6|16297.3|16293.3|882
1628784900000|2021-08-12 16:15:00|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|465
1628785200000|2021-08-12 16:20:00|16297.3|16293.3|16291.1|16287.1|16297.3|16293.3|16291.1|16287.1|388
1628785500000|2021-08-12 16:25:00|||||||||444
1628785800000|2021-08-12 16:30:00|16292.6|16288.6|16294.2|16290.2|16294.2|16290.2|16291.1|16287.1|630
1628786100000|2021-08-12 16:35:00|16291.1|16287.1|16291.1|16287.1|16294.2|16290.2|16291.1|16287.1|932
1628786400000|2021-08-12 16:40:00|16287.9|16283.9|16281.7|16277.7|16291.1|16287.1|16281.7|16277.7|1216
1628786700000|2021-08-12 16:45:00|16284.8|16280.8|16287.9|16283.9|16287.9|16283.9|16283.3|16279.3|1423
1628787000000|2021-08-12 16:50:00|16291.1|16287.1|16294.2|16290.2|16295.8|16291.8|16291.1|16287.1|1512
1628787300000|2021-08-12 16:55:00|16291.1|16287.1|16284.8|16280.8|16294.2|16290.2|16284.8|16280.8|1368
1628787600000|2021-08-12 17:00:00|16287.9|16283.9|16297.3|16293.3|16297.3|16293.3|16259.8|16255.8|4446
1628787900000|2021-08-12 17:05:00|16294.2|16290.2|16291.1|16287.1|16297.3|16293.3|16289.5|16285.5|1382
1628788200000|2021-08-12 17:10:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16281.7|16277.7|1238
1628788500000|2021-08-12 17:15:00|16284.8|16280.8|16275.4|16271.4|16287.9|16283.9|16269.2|16265.2|1636
1628788800000|2021-08-12 17:20:00|16272.3|16268.3|16272.3|16268.3|16273.9|16269.9|16269.2|16265.2|1055
1628789100000|2021-08-12 17:25:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16259.8|16255.8|1728
1628789400000|2021-08-12 17:30:00|16272.3|16268.3|16272.3|16268.3|16278.6|16274.6|16269.2|16265.2|2192
1628789700000|2021-08-12 17:35:00|16275.4|16271.4|16278.6|16274.6|16278.6|16274.6|16272.3|16268.3|553
1628790000000|2021-08-12 17:40:00|16281.7|16277.7|16284.8|16280.8|16287.9|16283.9|16278.6|16274.6|897
1628790300000|2021-08-12 17:45:00|16281.7|16277.7|16284.8|16280.8|16287.9|16283.9|16281.7|16277.7|433
1628790600000|2021-08-12 17:50:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|709
1628790900000|2021-08-12 17:55:00|16294.2|16290.2|16303.6|16299.6|16303.6|16299.6|16291.1|16287.1|967
1628791200000|2021-08-12 18:00:00|16300.4|16296.4|16297.3|16293.3|16303.6|16299.6|16294.2|16290.2|854
1628791500000|2021-08-12 18:05:00|16300.4|16296.4|16297.3|16293.3|16300.4|16296.4|16297.3|16293.3|579
1628791800000|2021-08-12 18:10:00|16300.4|16296.4|16300.4|16296.4|16303.6|16299.6|16300.4|16296.4|652
1628792100000|2021-08-12 18:15:00|16303.6|16299.6|16305.1|16301.1|16306.7|16302.7|16300.4|16296.4|1099
1628792400000|2021-08-12 18:20:00|16306.7|16302.7|16306.7|16302.7|16309.8|16305.8|16303.6|16299.6|577
1628792700000|2021-08-12 18:25:00|16303.6|16299.6|16303.6|16299.6|16306.7|16302.7|16303.6|16299.6|486
1628793000000|2021-08-12 18:30:00|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|544
1628793300000|2021-08-12 18:35:00|16303.6|16299.6|16297.3|16293.3|16303.6|16299.6|16297.3|16293.3|352
1628793600000|2021-08-12 18:40:00|16294.2|16290.2|16297.3|16293.3|16300.4|16296.4|16294.2|16290.2|937
1628793900000|2021-08-12 18:45:00|16300.4|16296.4|16294.2|16290.2|16300.4|16296.4|16291.1|16287.1|965
1628794200000|2021-08-12 18:50:00|16291.1|16287.1|16294.2|16290.2|16297.3|16293.3|16291.1|16287.1|550
1628794500000|2021-08-12 18:55:00|16291.1|16287.1|16294.2|16290.2|16294.2|16290.2|16291.1|16287.1|1898
1628794800000|2021-08-12 19:00:00|16297.3|16293.3|16294.2|16290.2|16297.3|16293.3|16294.2|16290.2|984
1628795100000|2021-08-12 19:05:00|16297.3|16293.3|16300.4|16296.4|16300.4|16296.4|16294.2|16290.2|1216
1628795400000|2021-08-12 19:10:00|16297.3|16293.3|16297.3|16293.3|16300.4|16296.4|16297.3|16293.3|1034
1628795700000|2021-08-12 19:15:00|16300.4|16296.4|16297.3|16293.3|16300.4|16296.4|16297.3|16293.3|559
1628796000000|2021-08-12 19:20:00|||||||||105
1628796300000|2021-08-12 19:25:00|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|310
1628796600000|2021-08-12 19:30:00|16297.3|16293.3|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|370
1628796900000|2021-08-12 19:35:00|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|890
1628797200000|2021-08-12 19:40:00|16306.7|16302.7|16306.7|16302.7|16306.7|16302.7|16303.6|16299.6|239
1628797500000|2021-08-12 19:45:00|||||||||55
1628797800000|2021-08-12 19:50:00|16309.8|16305.8|16312.9|16308.9|16312.9|16308.9|16309.8|16305.8|740
1628798100000|2021-08-12 19:55:00|16309.8|16305.8|16309.8|16305.8|16312.9|16308.9|16309.8|16305.8|1253
1628798400000|2021-08-12 20:00:00|16306.7|16302.7|16309.8|16305.8|16309.8|16305.8|16303.6|16299.6|1367
1628798700000|2021-08-12 20:05:00|16306.7|16302.7|16303.6|16299.6|16306.7|16302.7|16303.6|16299.6|543
1628799000000|2021-08-12 20:10:00|16306.7|16302.7|16306.7|16302.7|16306.7|16302.7|16306.7|16302.7|168
1628799300000|2021-08-12 20:15:00|16303.6|16299.6|16306.7|16302.7|16306.7|16302.7|16303.6|16299.6|166
1628799600000|2021-08-12 20:20:00|16303.6|16299.6|16306.7|16302.7|16306.7|16302.7|16303.6|16299.6|277
1628799900000|2021-08-12 20:25:00|16303.6|16299.6|16309.8|16305.8|16309.8|16305.8|16303.6|16299.6|260
1628800200000|2021-08-12 20:30:00|16306.7|16302.7|16303.6|16299.6|16306.7|16302.7|16303.6|16299.6|249
1628800500000|2021-08-12 20:35:00|16306.7|16302.7|16306.7|16302.7|16309.8|16305.8|16306.7|16302.7|357
1628800800000|2021-08-12 20:40:00|16308.3|16304.3|16309.8|16305.8|16309.8|16305.8|16306.7|16302.7|616
1628801100000|2021-08-12 20:45:00|16308.3|16304.3|16309.8|16305.8|16309.8|16305.8|16306.7|16302.7|300
1628801400000|2021-08-12 20:50:00|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|16312.9|16308.9|418
1628801700000|2021-08-12 20:55:00|16309.8|16305.8|16312.9|16308.9|16316.1|16312.1|16309.8|16305.8|561
1628805600000|2021-08-12 22:00:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|69
1628805900000|2021-08-12 22:05:00|||||||||25
1628806200000|2021-08-12 22:10:00|||||||||11
1628806500000|2021-08-12 22:15:00|16312.9|16308.9|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|71
1628806800000|2021-08-12 22:20:00|||||||||114
1628807100000|2021-08-12 22:25:00|||||||||4
1628807400000|2021-08-12 22:30:00|16312.9|16308.9|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|35
1628807700000|2021-08-12 22:35:00|||||||||1
1628808000000|2021-08-12 22:40:00|||||||||1
1628808300000|2021-08-12 22:45:00|||||||||9
1628808600000|2021-08-12 22:50:00|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|201
1628808900000|2021-08-12 22:55:00|16322.3|16318.3|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|134
1628809200000|2021-08-12 23:00:00|||||||||19
1628809500000|2021-08-12 23:05:00|||||||||12
1628809800000|2021-08-12 23:10:00|16316.1|16312.1|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|138
1628810100000|2021-08-12 23:15:00|||||||||17
1628810400000|2021-08-12 23:20:00|||||||||17
1628810700000|2021-08-12 23:25:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|12
1628811000000|2021-08-12 23:30:00|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|101
1628811300000|2021-08-12 23:35:00|16316.1|16312.1|16319.2|16315.2|16322.3|16318.3|16316.1|16312.1|91
1628811600000|2021-08-12 23:40:00|16320.8|16316.8|16316.1|16312.1|16320.8|16316.8|16316.1|16312.1|18
1628811900000|2021-08-12 23:45:00|16314.5|16310.5|16309.8|16305.8|16316.1|16312.1|16309.8|16305.8|139
1628812200000|2021-08-12 23:50:00|16312.9|16308.9|16312.9|16308.9|16314.5|16310.5|16312.9|16308.9|60
1628812500000|2021-08-12 23:55:00|16316.1|16312.1|16312.9|16308.9|16316.1|16312.1|16312.9|16308.9|151
1628812800000|2021-08-13 00:00:00|||||||||106
1628813100000|2021-08-13 00:05:00|16309.8|16305.8|16303.6|16299.6|16309.8|16305.8|16303.6|16299.6|171
1628813400000|2021-08-13 00:10:00|16305.1|16301.1|16309.8|16305.8|16309.8|16305.8|16303.6|16299.6|202
1628813700000|2021-08-13 00:15:00|16306.7|16302.7|16306.7|16302.7|16306.7|16302.7|16303.6|16299.6|104
1628814000000|2021-08-13 00:20:00|16309.8|16305.8|16309.8|16305.8|16312.9|16308.9|16309.8|16305.8|63
1628814300000|2021-08-13 00:25:00|||||||||52
1628814600000|2021-08-13 00:30:00|16306.7|16302.7|16312.9|16308.9|16312.9|16308.9|16306.7|16302.7|113
1628814900000|2021-08-13 00:35:00|||||||||135
1628815200000|2021-08-13 00:40:00|16316.1|16312.1|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|106
1628815500000|2021-08-13 00:45:00|16312.9|16308.9|16319.2|16315.2|16319.2|16315.2|16312.9|16308.9|279
1628815800000|2021-08-13 00:50:00|16316.1|16312.1|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|90
1628816100000|2021-08-13 00:55:00|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|54
1628816400000|2021-08-13 01:00:00|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|266
1628816700000|2021-08-13 01:05:00|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|249
1628817000000|2021-08-13 01:10:00|16322.3|16318.3|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|206
1628817300000|2021-08-13 01:15:00|||||||||44
1628817600000|2021-08-13 01:20:00|16328.6|16324.6|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|75
1628817900000|2021-08-13 01:25:00|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|45
1628818200000|2021-08-13 01:30:00|16331.7|16327.7|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|226
1628818500000|2021-08-13 01:35:00|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|67
1628818800000|2021-08-13 01:40:00|16328.6|16324.6|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|212
1628819100000|2021-08-13 01:45:00|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|51
1628819400000|2021-08-13 01:50:00|16319.2|16315.2|16322.3|16318.3|16325.4|16321.4|16319.2|16315.2|127
1628819700000|2021-08-13 01:55:00|16319.2|16315.2|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|80
1628820000000|2021-08-13 02:00:00|||||||||19
1628820300000|2021-08-13 02:05:00|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|16319.2|16315.2|102
1628820600000|2021-08-13 02:10:00|||||||||48
1628820900000|2021-08-13 02:15:00|||||||||30
1628821200000|2021-08-13 02:20:00|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|96
1628821500000|2021-08-13 02:25:00|16327|16323|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|120
1628821800000|2021-08-13 02:30:00|16327|16323|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|34
1628822100000|2021-08-13 02:35:00|||||||||10
1628822400000|2021-08-13 02:40:00|||||||||11
1628822700000|2021-08-13 02:45:00|||||||||13
1628823000000|2021-08-13 02:50:00|||||||||14
1628823300000|2021-08-13 02:55:00|||||||||19
1628823600000|2021-08-13 03:00:00|||||||||14
1628823900000|2021-08-13 03:05:00|||||||||14
1628824200000|2021-08-13 03:10:00|||||||||27
1628824500000|2021-08-13 03:15:00|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|123
1628824800000|2021-08-13 03:20:00|||||||||11
1628825100000|2021-08-13 03:25:00|||||||||10
1628825400000|2021-08-13 03:30:00|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|111
1628825700000|2021-08-13 03:35:00|||||||||24
1628826000000|2021-08-13 03:40:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|125
1628826300000|2021-08-13 03:45:00|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|122
1628826600000|2021-08-13 03:50:00|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|16328.6|16324.6|46
1628826900000|2021-08-13 03:55:00|||||||||15
1628827200000|2021-08-13 04:00:00|||||||||18
1628827500000|2021-08-13 04:05:00|||||||||72
1628827800000|2021-08-13 04:10:00|||||||||23
1628828100000|2021-08-13 04:15:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|53
1628828400000|2021-08-13 04:20:00|||||||||10
1628828700000|2021-08-13 04:25:00|||||||||14
1628829000000|2021-08-13 04:30:00|||||||||11
1628829300000|2021-08-13 04:35:00|||||||||13
1628829600000|2021-08-13 04:40:00|||||||||6
1628829900000|2021-08-13 04:45:00|||||||||6
1628830200000|2021-08-13 04:50:00|16331.7|16327.7|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|70
1628830500000|2021-08-13 04:55:00|||||||||7
1628830800000|2021-08-13 05:00:00|||||||||6
1628831100000|2021-08-13 05:05:00|16330.1|16326.1|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|61
1628831400000|2021-08-13 05:10:00|||||||||11
1628831700000|2021-08-13 05:15:00|||||||||9
1628832000000|2021-08-13 05:20:00|||||||||10
1628832300000|2021-08-13 05:25:00|||||||||15
1628832600000|2021-08-13 05:30:00|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|220
1628832900000|2021-08-13 05:35:00|||||||||19
1628833200000|2021-08-13 05:40:00|||||||||14
1628833500000|2021-08-13 05:45:00|16328.6|16324.6|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|43
1628833800000|2021-08-13 05:50:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|210
1628834100000|2021-08-13 05:55:00|||||||||53
1628834400000|2021-08-13 06:00:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|315
1628834700000|2021-08-13 06:05:00|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|159
1628835000000|2021-08-13 06:10:00|16328.6|16324.6|16334.8|16330.8|16334.8|16330.8|16328.6|16324.6|454
1628835300000|2021-08-13 06:15:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16331.7|16327.7|124
1628835600000|2021-08-13 06:20:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|183
1628835900000|2021-08-13 06:25:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|406
1628836200000|2021-08-13 06:30:00|16337.9|16333.9|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|434
1628836500000|2021-08-13 06:35:00|16344.2|16340.2|16350.4|16346.4|16350.4|16346.4|16341.1|16337.1|476
1628836800000|2021-08-13 06:40:00|16353.6|16349.6|16347.3|16343.3|16353.6|16349.6|16347.3|16343.3|558
1628837100000|2021-08-13 06:45:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|323
1628837400000|2021-08-13 06:50:00|16350.4|16346.4|16344.2|16340.2|16350.4|16346.4|16344.2|16340.2|133
1628837700000|2021-08-13 06:55:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|363
1628838000000|2021-08-13 07:00:00|16347.3|16343.3|16353.6|16349.6|16356.7|16352.7|16344.2|16340.2|507
1628838300000|2021-08-13 07:05:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|326
1628838600000|2021-08-13 07:10:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16347.3|16343.3|324
1628838900000|2021-08-13 07:15:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16353.6|16349.6|163
1628839200000|2021-08-13 07:20:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|207
1628839500000|2021-08-13 07:25:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|93
1628839800000|2021-08-13 07:30:00|16350.4|16346.4|16347.3|16343.3|16353.6|16349.6|16347.3|16343.3|236
1628840100000|2021-08-13 07:35:00|16350.4|16346.4|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|89
1628840400000|2021-08-13 07:40:00|16347.3|16343.3|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|31
1628840700000|2021-08-13 07:45:00|16353.6|16349.6|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|86
1628841000000|2021-08-13 07:50:00|16347.3|16343.3|16341.1|16337.1|16347.3|16343.3|16341.1|16337.1|262
1628841300000|2021-08-13 07:55:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|166
1628841600000|2021-08-13 08:00:00|16341.1|16337.1|16334.8|16330.8|16341.1|16337.1|16334.8|16330.8|396
1628841900000|2021-08-13 08:05:00|16331.7|16327.7|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|212
1628842200000|2021-08-13 08:10:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|295
1628842500000|2021-08-13 08:15:00|16337.9|16333.9|16347.3|16343.3|16350.4|16346.4|16337.9|16333.9|1121
1628842800000|2021-08-13 08:20:00|16344.2|16340.2|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|83
1628843100000|2021-08-13 08:25:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|215
1628843400000|2021-08-13 08:30:00|16341.1|16337.1|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|184
1628843700000|2021-08-13 08:35:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|179
1628844000000|2021-08-13 08:40:00|16345.8|16341.8|16350.4|16346.4|16350.4|16346.4|16344.2|16340.2|245
1628844300000|2021-08-13 08:45:00|16348.9|16344.9|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|75
1628844600000|2021-08-13 08:50:00|16347.3|16343.3|16344.2|16340.2|16350.4|16346.4|16341.1|16337.1|365
1628844900000|2021-08-13 08:55:00|16341.1|16337.1|16350.4|16346.4|16350.4|16346.4|16341.1|16337.1|188
1628845200000|2021-08-13 09:00:00|16348.9|16344.9|16344.2|16340.2|16348.9|16344.9|16341.1|16337.1|188
1628845500000|2021-08-13 09:05:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|177
1628845800000|2021-08-13 09:10:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|18
1628846100000|2021-08-13 09:15:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|160
1628846400000|2021-08-13 09:20:00|16337.9|16333.9|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|154
1628846700000|2021-08-13 09:25:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|109
1628847000000|2021-08-13 09:30:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|440
1628847300000|2021-08-13 09:35:00|16333.3|16329.3|16334.8|16330.8|16334.8|16330.8|16333.3|16329.3|184
1628847600000|2021-08-13 09:40:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|306
1628847900000|2021-08-13 09:45:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|194
1628848200000|2021-08-13 09:50:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|359
1628848500000|2021-08-13 09:55:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|46
1628848800000|2021-08-13 10:00:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|130
1628849100000|2021-08-13 10:05:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16334.8|16330.8|194
1628849400000|2021-08-13 10:10:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|74
1628849700000|2021-08-13 10:15:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16339.5|16335.5|304
1628850000000|2021-08-13 10:20:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|47
1628850300000|2021-08-13 10:25:00|16345.8|16341.8|16347.3|16343.3|16347.3|16343.3|16345.8|16341.8|255
1628850600000|2021-08-13 10:30:00|16345.8|16341.8|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|269
1628850900000|2021-08-13 10:35:00|16344.2|16340.2|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|96
1628851200000|2021-08-13 10:40:00|16344.2|16340.2|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|66
1628851500000|2021-08-13 10:45:00|16345.8|16341.8|16344.2|16340.2|16350.4|16346.4|16344.2|16340.2|166
1628851800000|2021-08-13 10:50:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|109
1628852100000|2021-08-13 10:55:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|88
1628852400000|2021-08-13 11:00:00|16348.9|16344.9|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|221
1628852700000|2021-08-13 11:05:00|16348.9|16344.9|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|148
1628853000000|2021-08-13 11:10:00|16347.3|16343.3|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|117
1628853300000|2021-08-13 11:15:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|132
1628853600000|2021-08-13 11:20:00|16341.1|16337.1|16337.9|16333.9|16344.2|16340.2|16337.9|16333.9|479
1628853900000|2021-08-13 11:25:00|16341.1|16337.1|16347.3|16343.3|16350.4|16346.4|16341.1|16337.1|486
1628854200000|2021-08-13 11:30:00|16350.4|16346.4|16344.2|16340.2|16350.4|16346.4|16344.2|16340.2|484
1628854500000|2021-08-13 11:35:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|86
1628854800000|2021-08-13 11:40:00|16339.5|16335.5|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|648
1628855100000|2021-08-13 11:45:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|239
1628855400000|2021-08-13 11:50:00|16336.4|16332.4|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|236
1628855700000|2021-08-13 11:55:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|461
1628856000000|2021-08-13 12:00:00|16331.7|16327.7|16325.4|16321.4|16331.7|16327.7|16322.3|16318.3|745
1628856300000|2021-08-13 12:05:00|16322.3|16318.3|16331.7|16327.7|16331.7|16327.7|16322.3|16318.3|545
1628856600000|2021-08-13 12:10:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|348
1628856900000|2021-08-13 12:15:00|16325.4|16321.4|16322.3|16318.3|16325.4|16321.4|16312.9|16308.9|1172
1628857200000|2021-08-13 12:20:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16322.3|16318.3|602
1628857500000|2021-08-13 12:25:00|16322.3|16318.3|16325.4|16321.4|16328.6|16324.6|16322.3|16318.3|842
1628857800000|2021-08-13 12:30:00|16323.9|16319.9|16328.6|16324.6|16331.7|16327.7|16322.3|16318.3|742
1628858100000|2021-08-13 12:35:00|16325.4|16321.4|16322.3|16318.3|16328.6|16324.6|16322.3|16318.3|619
1628858400000|2021-08-13 12:40:00|16325.4|16321.4|16316.1|16312.1|16325.4|16321.4|16316.1|16312.1|465
1628858700000|2021-08-13 12:45:00|16319.2|16315.2|16316.1|16312.1|16322.3|16318.3|16312.9|16308.9|694
1628859000000|2021-08-13 12:50:00|16319.2|16315.2|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|204
1628859300000|2021-08-13 12:55:00|16319.2|16315.2|16322.3|16318.3|16328.6|16324.6|16316.1|16312.1|630
1628859600000|2021-08-13 13:00:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16322.3|16318.3|626
1628859900000|2021-08-13 13:05:00|16330.1|16326.1|16325.4|16321.4|16331.7|16327.7|16325.4|16321.4|705
1628860200000|2021-08-13 13:10:00|16328.6|16324.6|16337.9|16333.9|16344.2|16340.2|16325.4|16321.4|1086
1628860500000|2021-08-13 13:15:00|16341.1|16337.1|16334.8|16330.8|16341.1|16337.1|16334.8|16330.8|698
1628860800000|2021-08-13 13:20:00|16337.9|16333.9|16341.1|16337.1|16344.2|16340.2|16334.8|16330.8|794
1628861100000|2021-08-13 13:25:00|16344.2|16340.2|16345.8|16341.8|16347.3|16343.3|16341.1|16337.1|437
1628861400000|2021-08-13 13:30:00|16344.2|16340.2|16353.6|16349.6|16356.7|16352.7|16344.2|16340.2|1696
1628861700000|2021-08-13 13:35:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16350.4|16346.4|797
1628862000000|2021-08-13 13:40:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|492
1628862300000|2021-08-13 13:45:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16347.3|16343.3|1082
1628862600000|2021-08-13 13:50:00|16356.7|16352.7|16369.2|16365.2|16369.2|16365.2|16356.7|16352.7|2037
1628862900000|2021-08-13 13:55:00|16366.1|16362.1|16362.9|16358.9|16369.2|16365.2|16362.9|16358.9|1683
1628863200000|2021-08-13 14:00:00|16366.1|16362.1|16384.8|16380.8|16384.8|16380.8|16362.9|16358.9|4503
1628863500000|2021-08-13 14:05:00|16387.9|16383.9|16391.1|16387.1|16397.3|16393.3|16387.9|16383.9|3323
1628863800000|2021-08-13 14:10:00|16387.9|16383.9|16394.2|16390.2|16400.4|16396.4|16387.9|16383.9|2167
1628864100000|2021-08-13 14:15:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16394.2|16390.2|1835
1628864400000|2021-08-13 14:20:00|16403.6|16399.6|16422.3|16418.3|16422.3|16418.3|16403.6|16399.6|3038
1628864700000|2021-08-13 14:25:00|16425.4|16421.4|16391.1|16387.1|16428.6|16424.6|16391.1|16387.1|3859
1628865000000|2021-08-13 14:30:00|16394.2|16390.2|16403.6|16399.6|16403.6|16399.6|16391.1|16387.1|2124
1628865300000|2021-08-13 14:35:00|16400.4|16396.4|16409.8|16405.8|16409.8|16405.8|16400.4|16396.4|1160
1628865600000|2021-08-13 14:40:00|16406.7|16402.7|16406.7|16402.7|16412.9|16408.9|16406.7|16402.7|1154
1628865900000|2021-08-13 14:45:00|16409.8|16405.8|16412.9|16408.9|16412.9|16408.9|16400.4|16396.4|3005
1628866200000|2021-08-13 14:50:00|16409.8|16405.8|16409.8|16405.8|16416.1|16412.1|16406.7|16402.7|539
1628866500000|2021-08-13 14:55:00|16406.7|16402.7|16422.3|16418.3|16422.3|16418.3|16406.7|16402.7|1251
1628866800000|2021-08-13 15:00:00|16419.2|16415.2|16416.1|16412.1|16422.3|16418.3|16416.1|16412.1|1298
1628867100000|2021-08-13 15:05:00|16412.9|16408.9|16412.9|16408.9|16416.1|16412.1|16406.7|16402.7|644
1628867400000|2021-08-13 15:10:00|16409.8|16405.8|16409.8|16405.8|16412.9|16408.9|16406.7|16402.7|419
1628867700000|2021-08-13 15:15:00|16412.9|16408.9|16412.9|16408.9|16416.1|16412.1|16409.8|16405.8|747
1628868000000|2021-08-13 15:20:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16412.9|16408.9|690
1628868300000|2021-08-13 15:25:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|845
1628868600000|2021-08-13 15:30:00|16416.1|16412.1|16422.3|16418.3|16425.4|16421.4|16416.1|16412.1|669
1628868900000|2021-08-13 15:35:00|16425.4|16421.4|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|382
1628869200000|2021-08-13 15:40:00|16428.6|16424.6|16434.8|16430.8|16434.8|16430.8|16428.6|16424.6|628
1628869500000|2021-08-13 15:45:00|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|16428.6|16424.6|637
1628869800000|2021-08-13 15:50:00|16428.6|16424.6|16434.8|16430.8|16437.9|16433.9|16428.6|16424.6|746
1628870100000|2021-08-13 15:55:00|16431.7|16427.7|16434.8|16430.8|16434.8|16430.8|16431.7|16427.7|663
1628870400000|2021-08-13 16:00:00|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|269
1628870700000|2021-08-13 16:05:00|16434.8|16430.8|16444.2|16440.2|16447.3|16443.3|16434.8|16430.8|1073
1628871000000|2021-08-13 16:10:00|16447.3|16443.3|16441.1|16437.1|16447.3|16443.3|16441.1|16437.1|325
1628871300000|2021-08-13 16:15:00|16437.9|16433.9|16431.7|16427.7|16441.1|16437.1|16431.7|16427.7|1087
1628871600000|2021-08-13 16:20:00|16434.8|16430.8|16437.9|16433.9|16437.9|16433.9|16431.7|16427.7|782
1628871900000|2021-08-13 16:25:00|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|181
1628872200000|2021-08-13 16:30:00|16433.3|16429.3|16428.6|16424.6|16434.8|16430.8|16428.6|16424.6|779
1628872500000|2021-08-13 16:35:00|16431.7|16427.7|16425.4|16421.4|16431.7|16427.7|16425.4|16421.4|1423
1628872800000|2021-08-13 16:40:00|16427|16423|16428.6|16424.6|16431.7|16427.7|16425.4|16421.4|740
1628873100000|2021-08-13 16:45:00|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|343
1628873400000|2021-08-13 16:50:00|16428.6|16424.6|16428.6|16424.6|16431.7|16427.7|16425.4|16421.4|683
1628873700000|2021-08-13 16:55:00|16425.4|16421.4|16428.6|16424.6|16431.7|16427.7|16425.4|16421.4|407
1628874000000|2021-08-13 17:00:00|16431.7|16427.7|16428.6|16424.6|16431.7|16427.7|16428.6|16424.6|378
1628874300000|2021-08-13 17:05:00|16431.7|16427.7|16428.6|16424.6|16431.7|16427.7|16425.4|16421.4|515
1628874600000|2021-08-13 17:10:00|||||||||255
1628874900000|2021-08-13 17:15:00|16425.4|16421.4|16428.6|16424.6|16431.7|16427.7|16422.3|16418.3|683
1628875200000|2021-08-13 17:20:00|16425.4|16421.4|16428.6|16424.6|16428.6|16424.6|16425.4|16421.4|493
1628875500000|2021-08-13 17:25:00|16425.4|16421.4|16428.6|16424.6|16431.7|16427.7|16425.4|16421.4|316
1628875800000|2021-08-13 17:30:00|16425.4|16421.4|16428.6|16424.6|16428.6|16424.6|16425.4|16421.4|589
1628876100000|2021-08-13 17:35:00|16425.4|16421.4|16428.6|16424.6|16428.6|16424.6|16425.4|16421.4|255
1628876400000|2021-08-13 17:40:00|16425.4|16421.4|16425.4|16421.4|16428.6|16424.6|16425.4|16421.4|144
1628876700000|2021-08-13 17:45:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16422.3|16418.3|391
1628877000000|2021-08-13 17:50:00|16428.6|16424.6|16434.8|16430.8|16434.8|16430.8|16428.6|16424.6|376
1628877300000|2021-08-13 17:55:00|16431.7|16427.7|16428.6|16424.6|16431.7|16427.7|16428.6|16424.6|176
1628877600000|2021-08-13 18:00:00|16430.1|16426.1|16431.7|16427.7|16431.7|16427.7|16428.6|16424.6|713
1628877900000|2021-08-13 18:05:00|16428.6|16424.6|16431.7|16427.7|16431.7|16427.7|16428.6|16424.6|179
1628878200000|2021-08-13 18:10:00|||||||||111
1628878500000|2021-08-13 18:15:00|||||||||191
1628878800000|2021-08-13 18:20:00|16434.8|16430.8|16434.8|16430.8|16437.9|16433.9|16431.7|16427.7|586
1628879100000|2021-08-13 18:25:00|16437.9|16433.9|16437.9|16433.9|16437.9|16433.9|16434.8|16430.8|363
1628879400000|2021-08-13 18:30:00|16434.8|16430.8|16437.9|16433.9|16437.9|16433.9|16434.8|16430.8|125
1628879700000|2021-08-13 18:35:00|16441.1|16437.1|16437.9|16433.9|16441.1|16437.1|16434.8|16430.8|956
1628880000000|2021-08-13 18:40:00|16441.1|16437.1|16444.2|16440.2|16444.2|16440.2|16441.1|16437.1|290
1628880300000|2021-08-13 18:45:00|16441.1|16437.1|16441.1|16437.1|16444.2|16440.2|16441.1|16437.1|385
1628880600000|2021-08-13 18:50:00|16444.2|16440.2|16441.1|16437.1|16444.2|16440.2|16441.1|16437.1|637
1628880900000|2021-08-13 18:55:00|16444.2|16440.2|16444.2|16440.2|16444.2|16440.2|16441.1|16437.1|1418
1628881200000|2021-08-13 19:00:00|16441.1|16437.1|16444.2|16440.2|16444.2|16440.2|16437.9|16433.9|1706
1628881500000|2021-08-13 19:05:00|16447.3|16443.3|16447.3|16443.3|16447.3|16443.3|16444.2|16440.2|526
1628881800000|2021-08-13 19:10:00|||||||||89
1628882100000|2021-08-13 19:15:00|||||||||134
1628882400000|2021-08-13 19:20:00|16450.4|16446.4|16450.4|16446.4|16450.4|16446.4|16450.4|16446.4|521
1628882700000|2021-08-13 19:25:00|16447.3|16443.3|16450.4|16446.4|16450.4|16446.4|16447.3|16443.3|882
1628883000000|2021-08-13 19:30:00|16453.6|16449.6|16450.4|16446.4|16453.6|16449.6|16450.4|16446.4|700
1628883300000|2021-08-13 19:35:00|16447.3|16443.3|16450.4|16446.4|16450.4|16446.4|16447.3|16443.3|663
1628883600000|2021-08-13 19:40:00|16453.6|16449.6|16453.6|16449.6|16453.6|16449.6|16453.6|16449.6|125
1628883900000|2021-08-13 19:45:00|16456.7|16452.7|16453.6|16449.6|16459.8|16455.8|16453.6|16449.6|645
1628884200000|2021-08-13 19:50:00|16456.7|16452.7|16453.6|16449.6|16456.7|16452.7|16453.6|16449.6|340
1628884500000|2021-08-13 19:55:00|16456.7|16452.7|16462.9|16458.9|16462.9|16458.9|16456.7|16452.7|585
1628884800000|2021-08-13 20:00:00|16466.1|16462.1|16466.1|16462.1|16466.1|16462.1|16462.9|16458.9|790
1628885100000|2021-08-13 20:05:00|16469.2|16465.2|16466.1|16462.1|16469.2|16465.2|16466.1|16462.1|292
1628885400000|2021-08-13 20:10:00|16469.2|16465.2|16469.2|16465.2|16469.2|16465.2|16466.1|16462.1|449
1628885700000|2021-08-13 20:15:00|16472.3|16468.3|16472.3|16468.3|16472.3|16468.3|16469.2|16465.2|932
1628886000000|2021-08-13 20:20:00|16469.2|16465.2|16472.3|16468.3|16472.3|16468.3|16469.2|16465.2|350
1628886300000|2021-08-13 20:25:00|16469.2|16465.2|16472.3|16468.3|16475.4|16471.4|16469.2|16465.2|394
1628886600000|2021-08-13 20:30:00|||||||||62
1628886900000|2021-08-13 20:35:00|||||||||36
1628887200000|2021-08-13 20:40:00|16475.4|16471.4|16472.3|16468.3|16475.4|16471.4|16472.3|16468.3|381
1628887500000|2021-08-13 20:45:00|16475.4|16471.4|16475.4|16471.4|16475.4|16471.4|16472.3|16468.3|119
1628887800000|2021-08-13 20:50:00|16478.6|16474.6|16475.4|16471.4|16478.6|16474.6|16475.4|16471.4|344
1628888100000|2021-08-13 20:55:00|16478.6|16474.6|16481.7|16477.7|16481.7|16477.7|16478.6|16474.6|1130
1629064800000|2021-08-15 22:00:00|16478.6|16474.6|16475.4|16471.4|16481.7|16477.7|16475.4|16471.4|509
1629065100000|2021-08-15 22:05:00|16478.6|16474.6|16475.4|16471.4|16478.6|16474.6|16472.3|16468.3|196
1629065400000|2021-08-15 22:10:00|16472.3|16468.3|16475.4|16471.4|16475.4|16471.4|16472.3|16468.3|152
1629065700000|2021-08-15 22:15:00|||||||||7
1629066000000|2021-08-15 22:20:00|||||||||54
1629066300000|2021-08-15 22:25:00|16472.3|16468.3|16469.2|16465.2|16472.3|16468.3|16469.2|16465.2|364
1629066600000|2021-08-15 22:30:00|16472.3|16468.3|16472.3|16468.3|16475.4|16471.4|16472.3|16468.3|190
1629066900000|2021-08-15 22:35:00|16475.4|16471.4|16475.4|16471.4|16475.4|16471.4|16475.4|16471.4|34
1629067200000|2021-08-15 22:40:00|16472.3|16468.3|16472.3|16468.3|16472.3|16468.3|16472.3|16468.3|23
1629067500000|2021-08-15 22:45:00|16470.8|16466.8|16472.3|16468.3|16472.3|16468.3|16470.8|16466.8|72
1629067800000|2021-08-15 22:50:00|16469.2|16465.2|16472.3|16468.3|16472.3|16468.3|16469.2|16465.2|288
1629068100000|2021-08-15 22:55:00|16469.2|16465.2|16469.2|16465.2|16472.3|16468.3|16469.2|16465.2|71
1629068400000|2021-08-15 23:00:00|||||||||24
1629068700000|2021-08-15 23:05:00|16472.3|16468.3|16472.3|16468.3|16472.3|16468.3|16469.2|16465.2|41
1629069000000|2021-08-15 23:10:00|||||||||49
1629069300000|2021-08-15 23:15:00|16469.2|16465.2|16469.2|16465.2|16469.2|16465.2|16469.2|16465.2|46
1629069600000|2021-08-15 23:20:00|16467.6|16463.6|16472.3|16468.3|16472.3|16468.3|16466.1|16462.1|136
1629069900000|2021-08-15 23:25:00|16469.2|16465.2|16469.2|16465.2|16472.3|16468.3|16469.2|16465.2|243
1629070200000|2021-08-15 23:30:00|16472.3|16468.3|16470.8|16466.8|16472.3|16468.3|16469.2|16465.2|102
1629070500000|2021-08-15 23:35:00|16472.3|16468.3|16469.2|16465.2|16472.3|16468.3|16469.2|16465.2|203
1629070800000|2021-08-15 23:40:00|16466.1|16462.1|16469.2|16465.2|16469.2|16465.2|16466.1|16462.1|120
1629071100000|2021-08-15 23:45:00|16466.1|16462.1|16469.2|16465.2|16472.3|16468.3|16466.1|16462.1|444
1629071400000|2021-08-15 23:50:00|16472.3|16468.3|16472.3|16468.3|16472.3|16468.3|16469.2|16465.2|44
1629071700000|2021-08-15 23:55:00|16469.2|16465.2|16469.2|16465.2|16472.3|16468.3|16469.2|16465.2|158
1629072000000|2021-08-16 00:00:00|16472.3|16468.3|16478.6|16474.6|16478.6|16474.6|16472.3|16468.3|277
1629072300000|2021-08-16 00:05:00|16475.4|16471.4|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|176
1629072600000|2021-08-16 00:10:00|16481.7|16477.7|16491.1|16487.1|16491.1|16487.1|16481.7|16477.7|357
1629072900000|2021-08-16 00:15:00|16494.2|16490.2|16494.2|16490.2|16497.3|16493.3|16491.1|16487.1|1070
1629073200000|2021-08-16 00:20:00|16497.3|16493.3|16500.4|16496.4|16500.4|16496.4|16497.3|16493.3|476
1629073500000|2021-08-16 00:25:00|16497.3|16493.3|16494.2|16490.2|16500.4|16496.4|16494.2|16490.2|374
1629073800000|2021-08-16 00:30:00|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|16494.2|16490.2|216
1629074100000|2021-08-16 00:35:00|16494.2|16490.2|16494.2|16490.2|16497.3|16493.3|16494.2|16490.2|138
1629074400000|2021-08-16 00:40:00|16497.3|16493.3|16497.3|16493.3|16500.4|16496.4|16497.3|16493.3|344
1629074700000|2021-08-16 00:45:00|16500.4|16496.4|16497.3|16493.3|16500.4|16496.4|16497.3|16493.3|292
1629075000000|2021-08-16 00:50:00|16494.2|16490.2|16494.2|16490.2|16497.3|16493.3|16494.2|16490.2|226
1629075300000|2021-08-16 00:55:00|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|16494.2|16490.2|154
1629075600000|2021-08-16 01:00:00|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|72
1629075900000|2021-08-16 01:05:00|16491.1|16487.1|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|189
1629076200000|2021-08-16 01:10:00|16492.6|16488.6|16497.3|16493.3|16497.3|16493.3|16491.1|16487.1|165
1629076500000|2021-08-16 01:15:00|16495.8|16491.8|16494.2|16490.2|16497.3|16493.3|16494.2|16490.2|76
1629076800000|2021-08-16 01:20:00|16497.3|16493.3|16494.2|16490.2|16497.3|16493.3|16494.2|16490.2|46
1629077100000|2021-08-16 01:25:00|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|16494.2|16490.2|72
1629077400000|2021-08-16 01:30:00|16500.4|16496.4|16503.6|16499.6|16503.6|16499.6|16500.4|16496.4|626
1629077700000|2021-08-16 01:35:00|16500.4|16496.4|16503.6|16499.6|16503.6|16499.6|16500.4|16496.4|166
1629078000000|2021-08-16 01:40:00|16506.7|16502.7|16503.6|16499.6|16509.8|16505.8|16503.6|16499.6|554
1629078300000|2021-08-16 01:45:00|16506.7|16502.7|16500.4|16496.4|16506.7|16502.7|16500.4|16496.4|170
1629078600000|2021-08-16 01:50:00|||||||||2
1629078900000|2021-08-16 01:55:00|16503.6|16499.6|16500.4|16496.4|16503.6|16499.6|16500.4|16496.4|156
1629079200000|2021-08-16 02:00:00|16503.6|16499.6|16512.9|16508.9|16512.9|16508.9|16503.6|16499.6|382
1629079500000|2021-08-16 02:05:00|16516.1|16512.1|16516.1|16512.1|16516.1|16512.1|16516.1|16512.1|664
1629079800000|2021-08-16 02:10:00|16519.2|16515.2|16522.3|16518.3|16523.9|16519.9|16519.2|16515.2|307
1629080100000|2021-08-16 02:15:00|16519.2|16515.2|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|164
1629080400000|2021-08-16 02:20:00|16519.2|16515.2|16516.1|16512.1|16519.2|16515.2|16516.1|16512.1|181
1629080700000|2021-08-16 02:25:00|16512.9|16508.9|16512.9|16508.9|16516.1|16512.1|16512.9|16508.9|136
1629081000000|2021-08-16 02:30:00|16516.1|16512.1|16519.2|16515.2|16519.2|16515.2|16512.9|16508.9|213
1629081300000|2021-08-16 02:35:00|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|137
1629081600000|2021-08-16 02:40:00|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|54
1629081900000|2021-08-16 02:45:00|16516.1|16512.1|16519.2|16515.2|16519.2|16515.2|16516.1|16512.1|122
1629082200000|2021-08-16 02:50:00|16522.3|16518.3|16525.4|16521.4|16525.4|16521.4|16522.3|16518.3|215
1629082500000|2021-08-16 02:55:00|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|85
1629082800000|2021-08-16 03:00:00|16520.8|16516.8|16519.2|16515.2|16520.8|16516.8|16519.2|16515.2|35
1629083100000|2021-08-16 03:05:00|||||||||6
1629083400000|2021-08-16 03:10:00|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|143
1629083700000|2021-08-16 03:15:00|16525.4|16521.4|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|84
1629084000000|2021-08-16 03:20:00|16525.4|16521.4|16525.4|16521.4|16525.4|16521.4|16522.3|16518.3|113
1629084300000|2021-08-16 03:25:00|16528.6|16524.6|16522.3|16518.3|16531.7|16527.7|16522.3|16518.3|239
1629084600000|2021-08-16 03:30:00|16528.6|16524.6|16528.6|16524.6|16528.6|16524.6|16525.4|16521.4|270
1629084900000|2021-08-16 03:35:00|||||||||125
1629085200000|2021-08-16 03:40:00|16531.7|16527.7|16531.7|16527.7|16531.7|16527.7|16528.6|16524.6|98
1629085500000|2021-08-16 03:45:00|16534.8|16530.8|16534.8|16530.8|16537.9|16533.9|16534.8|16530.8|290
1629085800000|2021-08-16 03:50:00|||||||||51
1629086100000|2021-08-16 03:55:00|||||||||12
1629086400000|2021-08-16 04:00:00|16531.7|16527.7|16537.9|16533.9|16537.9|16533.9|16531.7|16527.7|600
1629086700000|2021-08-16 04:05:00|16541.1|16537.1|16537.9|16533.9|16541.1|16537.1|16537.9|16533.9|334
1629087000000|2021-08-16 04:10:00|16541.1|16537.1|16537.9|16533.9|16541.1|16537.1|16537.9|16533.9|63
1629087300000|2021-08-16 04:15:00|16534.8|16530.8|16537.9|16533.9|16537.9|16533.9|16534.8|16530.8|100
1629087600000|2021-08-16 04:20:00|16534.8|16530.8|16537.9|16533.9|16537.9|16533.9|16534.8|16530.8|95
1629087900000|2021-08-16 04:25:00|||||||||15
1629088200000|2021-08-16 04:30:00|16534.8|16530.8|16531.7|16527.7|16534.8|16530.8|16531.7|16527.7|130
1629088500000|2021-08-16 04:35:00|16528.6|16524.6|16531.7|16527.7|16531.7|16527.7|16528.6|16524.6|161
1629088800000|2021-08-16 04:40:00|16528.6|16524.6|16522.3|16518.3|16531.7|16527.7|16522.3|16518.3|286
1629089100000|2021-08-16 04:45:00|||||||||93
1629089400000|2021-08-16 04:50:00|16519.2|16515.2|16522.3|16518.3|16525.4|16521.4|16519.2|16515.2|337
1629089700000|2021-08-16 04:55:00|||||||||114
1629090000000|2021-08-16 05:00:00|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|118
1629090300000|2021-08-16 05:05:00|16522.3|16518.3|16519.2|16515.2|16522.3|16518.3|16519.2|16515.2|109
1629090600000|2021-08-16 05:10:00|||||||||30
1629090900000|2021-08-16 05:15:00|16522.3|16518.3|16519.2|16515.2|16522.3|16518.3|16519.2|16515.2|194
1629091200000|2021-08-16 05:20:00|16522.3|16518.3|16519.2|16515.2|16522.3|16518.3|16519.2|16515.2|215
1629091500000|2021-08-16 05:25:00|16516.1|16512.1|16519.2|16515.2|16519.2|16515.2|16516.1|16512.1|208
1629091800000|2021-08-16 05:30:00|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|209
1629092100000|2021-08-16 05:35:00|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|97
1629092400000|2021-08-16 05:40:00|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|342
1629092700000|2021-08-16 05:45:00|16525.4|16521.4|16525.4|16521.4|16528.6|16524.6|16525.4|16521.4|325
1629093000000|2021-08-16 05:50:00|16528.6|16524.6|16522.3|16518.3|16528.6|16524.6|16522.3|16518.3|113
1629093300000|2021-08-16 05:55:00|16519.2|16515.2|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|178
1629093600000|2021-08-16 06:00:00|16519.2|16515.2|16516.1|16512.1|16522.3|16518.3|16516.1|16512.1|405
1629093900000|2021-08-16 06:05:00|16512.9|16508.9|16519.2|16515.2|16519.2|16515.2|16509.8|16505.8|451
1629094200000|2021-08-16 06:10:00|16522.3|16518.3|16522.3|16518.3|16528.6|16524.6|16522.3|16518.3|278
1629094500000|2021-08-16 06:15:00|16525.4|16521.4|16522.3|16518.3|16528.6|16524.6|16522.3|16518.3|195
1629094800000|2021-08-16 06:20:00|16519.2|16515.2|16525.4|16521.4|16525.4|16521.4|16519.2|16515.2|158
1629095100000|2021-08-16 06:25:00|16522.3|16518.3|16525.4|16521.4|16528.6|16524.6|16519.2|16515.2|388
1629095400000|2021-08-16 06:30:00|16527|16523|16519.2|16515.2|16531.7|16527.7|16519.2|16515.2|294
1629095700000|2021-08-16 06:35:00|16522.3|16518.3|16512.9|16508.9|16522.3|16518.3|16512.9|16508.9|181
1629096000000|2021-08-16 06:40:00|16516.1|16512.1|16512.9|16508.9|16516.1|16512.1|16512.9|16508.9|109
1629096300000|2021-08-16 06:45:00|16509.8|16505.8|16512.9|16508.9|16512.9|16508.9|16509.8|16505.8|520
1629096600000|2021-08-16 06:50:00|16516.1|16512.1|16531.7|16527.7|16531.7|16527.7|16516.1|16512.1|1066
1629096900000|2021-08-16 06:55:00|16528.6|16524.6|16522.3|16518.3|16531.7|16527.7|16522.3|16518.3|569
1629097200000|2021-08-16 07:00:00|16519.2|16515.2|16528.6|16524.6|16531.7|16527.7|16516.1|16512.1|975
1629097500000|2021-08-16 07:05:00|16525.4|16521.4|16522.3|16518.3|16531.7|16527.7|16519.2|16515.2|603
1629097800000|2021-08-16 07:10:00|16520.8|16516.8|16525.4|16521.4|16528.6|16524.6|16519.2|16515.2|449
1629098100000|2021-08-16 07:15:00|16528.6|16524.6|16519.2|16515.2|16531.7|16527.7|16516.1|16512.1|517
1629098400000|2021-08-16 07:20:00|16516.1|16512.1|16512.9|16508.9|16519.2|16515.2|16506.7|16502.7|519
1629098700000|2021-08-16 07:25:00|16509.8|16505.8|16509.8|16505.8|16512.9|16508.9|16506.7|16502.7|395
1629099000000|2021-08-16 07:30:00|16506.7|16502.7|16509.8|16505.8|16512.9|16508.9|16506.7|16502.7|376
1629099300000|2021-08-16 07:35:00|16512.9|16508.9|16500.4|16496.4|16516.1|16512.1|16500.4|16496.4|585
1629099600000|2021-08-16 07:40:00|16503.6|16499.6|16509.8|16505.8|16509.8|16505.8|16500.4|16496.4|458
1629099900000|2021-08-16 07:45:00|16506.7|16502.7|16506.7|16502.7|16509.8|16505.8|16503.6|16499.6|392
1629100200000|2021-08-16 07:50:00|16509.8|16505.8|16509.8|16505.8|16509.8|16505.8|16503.6|16499.6|347
1629100500000|2021-08-16 07:55:00|16506.7|16502.7|16500.4|16496.4|16509.8|16505.8|16497.3|16493.3|618
1629100800000|2021-08-16 08:00:00|16497.3|16493.3|16497.3|16493.3|16500.4|16496.4|16491.1|16487.1|484
1629101100000|2021-08-16 08:05:00|16494.2|16490.2|16494.2|16490.2|16497.3|16493.3|16491.1|16487.1|686
1629101400000|2021-08-16 08:10:00|16492.6|16488.6|16491.1|16487.1|16494.2|16490.2|16491.1|16487.1|207
1629101700000|2021-08-16 08:15:00|16494.2|16490.2|16503.6|16499.6|16503.6|16499.6|16494.2|16490.2|1231
1629102000000|2021-08-16 08:20:00|16500.4|16496.4|16506.7|16502.7|16509.8|16505.8|16500.4|16496.4|380
1629102300000|2021-08-16 08:25:00|16508.3|16504.3|16506.7|16502.7|16512.9|16508.9|16506.7|16502.7|220
1629102600000|2021-08-16 08:30:00|16509.8|16505.8|16503.6|16499.6|16509.8|16505.8|16500.4|16496.4|210
1629102900000|2021-08-16 08:35:00|16500.4|16496.4|16494.2|16490.2|16500.4|16496.4|16494.2|16490.2|326
1629103200000|2021-08-16 08:40:00|16491.1|16487.1|16491.1|16487.1|16494.2|16490.2|16491.1|16487.1|123
1629103500000|2021-08-16 08:45:00|16487.9|16483.9|16491.1|16487.1|16491.1|16487.1|16487.9|16483.9|294
1629103800000|2021-08-16 08:50:00|16487.9|16483.9|16491.1|16487.1|16491.1|16487.1|16487.9|16483.9|223
1629104100000|2021-08-16 08:55:00|16487.9|16483.9|16494.2|16490.2|16494.2|16490.2|16484.8|16480.8|227
1629104400000|2021-08-16 09:00:00|16497.3|16493.3|16492.6|16488.6|16497.3|16493.3|16492.6|16488.6|293
1629104700000|2021-08-16 09:05:00|16491.1|16487.1|16487.9|16483.9|16494.2|16490.2|16487.9|16483.9|554
1629105000000|2021-08-16 09:10:00|16484.8|16480.8|16481.7|16477.7|16487.9|16483.9|16481.7|16477.7|746
1629105300000|2021-08-16 09:15:00|16478.6|16474.6|16481.7|16477.7|16481.7|16477.7|16478.6|16474.6|292
1629105600000|2021-08-16 09:20:00|16484.8|16480.8|16484.8|16480.8|16487.9|16483.9|16483.3|16479.3|404
1629105900000|2021-08-16 09:25:00|16487.9|16483.9|16481.7|16477.7|16487.9|16483.9|16481.7|16477.7|220
1629106200000|2021-08-16 09:30:00|16484.8|16480.8|16475.4|16471.4|16484.8|16480.8|16472.3|16468.3|664
1629106500000|2021-08-16 09:35:00|16478.6|16474.6|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|378
1629106800000|2021-08-16 09:40:00|16475.4|16471.4|16475.4|16471.4|16478.6|16474.6|16475.4|16471.4|346
1629107100000|2021-08-16 09:45:00|16478.6|16474.6|16481.7|16477.7|16481.7|16477.7|16475.4|16471.4|157
1629107400000|2021-08-16 09:50:00|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|16481.7|16477.7|277
1629107700000|2021-08-16 09:55:00|16481.7|16477.7|16491.1|16487.1|16491.1|16487.1|16481.7|16477.7|269
1629108000000|2021-08-16 10:00:00|16487.9|16483.9|16491.1|16487.1|16491.1|16487.1|16487.9|16483.9|164
1629108300000|2021-08-16 10:05:00|16494.2|16490.2|16494.2|16490.2|16497.3|16493.3|16492.6|16488.6|266
1629108600000|2021-08-16 10:10:00|16497.3|16493.3|16494.2|16490.2|16500.4|16496.4|16494.2|16490.2|624
1629108900000|2021-08-16 10:15:00|16491.1|16487.1|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|287
1629109200000|2021-08-16 10:20:00|16497.3|16493.3|16500.4|16496.4|16503.6|16499.6|16494.2|16490.2|225
1629109500000|2021-08-16 10:25:00|16497.3|16493.3|16497.3|16493.3|16503.6|16499.6|16497.3|16493.3|270
1629109800000|2021-08-16 10:30:00|16494.2|16490.2|16487.9|16483.9|16494.2|16490.2|16484.8|16480.8|198
1629110100000|2021-08-16 10:35:00|16484.8|16480.8|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|222
1629110400000|2021-08-16 10:40:00|16481.7|16477.7|16481.7|16477.7|16484.8|16480.8|16481.7|16477.7|582
1629110700000|2021-08-16 10:45:00|16483.3|16479.3|16481.7|16477.7|16484.8|16480.8|16481.7|16477.7|164
1629111000000|2021-08-16 10:50:00|16484.8|16480.8|16481.7|16477.7|16484.8|16480.8|16478.6|16474.6|370
1629111300000|2021-08-16 10:55:00|16478.6|16474.6|16481.7|16477.7|16481.7|16477.7|16478.6|16474.6|161
1629111600000|2021-08-16 11:00:00|16478.6|16474.6|16475.4|16471.4|16478.6|16474.6|16475.4|16471.4|217
1629111900000|2021-08-16 11:05:00|16472.3|16468.3|16478.6|16474.6|16478.6|16474.6|16472.3|16468.3|314
1629112200000|2021-08-16 11:10:00|16475.4|16471.4|16472.3|16468.3|16475.4|16471.4|16469.2|16465.2|238
1629112500000|2021-08-16 11:15:00|16469.2|16465.2|16475.4|16471.4|16478.6|16474.6|16469.2|16465.2|463
1629112800000|2021-08-16 11:20:00|16472.3|16468.3|16475.4|16471.4|16478.6|16474.6|16472.3|16468.3|154
1629113100000|2021-08-16 11:25:00|16478.6|16474.6|16475.4|16471.4|16478.6|16474.6|16475.4|16471.4|328
1629113400000|2021-08-16 11:30:00|16472.3|16468.3|16469.2|16465.2|16472.3|16468.3|16466.1|16462.1|208
1629113700000|2021-08-16 11:35:00|16472.3|16468.3|16475.4|16471.4|16475.4|16471.4|16469.2|16465.2|287
1629114000000|2021-08-16 11:40:00|16478.6|16474.6|16472.3|16468.3|16478.6|16474.6|16469.2|16465.2|425
1629114300000|2021-08-16 11:45:00|16470.8|16466.8|16472.3|16468.3|16472.3|16468.3|16466.1|16462.1|314
1629114600000|2021-08-16 11:50:00|16469.2|16465.2|16475.4|16471.4|16475.4|16471.4|16469.2|16465.2|388
1629114900000|2021-08-16 11:55:00|16478.6|16474.6|16486.4|16482.4|16487.9|16483.9|16475.4|16471.4|428
1629115200000|2021-08-16 12:00:00|16487.9|16483.9|16491.1|16487.1|16497.3|16493.3|16484.8|16480.8|1008
1629115500000|2021-08-16 12:05:00|16489.5|16485.5|16487.9|16483.9|16491.1|16487.1|16484.8|16480.8|651
1629115800000|2021-08-16 12:10:00|16484.8|16480.8|16481.7|16477.7|16487.9|16483.9|16478.6|16474.6|398
1629116100000|2021-08-16 12:15:00|16484.8|16480.8|16484.8|16480.8|16487.9|16483.9|16478.6|16474.6|1170
1629116400000|2021-08-16 12:20:00|16481.7|16477.7|16472.3|16468.3|16487.9|16483.9|16466.1|16462.1|1884
1629116700000|2021-08-16 12:25:00|16475.4|16471.4|16472.3|16468.3|16475.4|16471.4|16466.1|16462.1|1522
1629117000000|2021-08-16 12:30:00|16475.4|16471.4|16487.9|16483.9|16494.2|16490.2|16469.2|16465.2|1076
1629117300000|2021-08-16 12:35:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16481.7|16477.7|1186
1629117600000|2021-08-16 12:40:00|16484.8|16480.8|16498.9|16494.9|16500.4|16496.4|16484.8|16480.8|681
1629117900000|2021-08-16 12:45:00|16500.4|16496.4|16497.3|16493.3|16503.6|16499.6|16494.2|16490.2|1116
1629118200000|2021-08-16 12:50:00|16494.2|16490.2|16491.1|16487.1|16497.3|16493.3|16491.1|16487.1|1331
1629118500000|2021-08-16 12:55:00|16494.2|16490.2|16503.6|16499.6|16503.6|16499.6|16494.2|16490.2|684
1629118800000|2021-08-16 13:00:00|16500.4|16496.4|16509.8|16505.8|16509.8|16505.8|16497.3|16493.3|1112
1629119100000|2021-08-16 13:05:00|16508.3|16504.3|16509.8|16505.8|16512.9|16508.9|16500.4|16496.4|1590
1629119400000|2021-08-16 13:10:00|16512.9|16508.9|16512.9|16508.9|16512.9|16508.9|16506.7|16502.7|579
1629119700000|2021-08-16 13:15:00|16516.1|16512.1|16516.1|16512.1|16519.2|16515.2|16512.9|16508.9|959
1629120000000|2021-08-16 13:20:00|16512.9|16508.9|16528.6|16524.6|16528.6|16524.6|16512.9|16508.9|1586
1629120300000|2021-08-16 13:25:00|16525.4|16521.4|16522.3|16518.3|16528.6|16524.6|16517.6|16513.6|657
1629120600000|2021-08-16 13:30:00|16520.8|16516.8|16544.2|16540.2|16544.2|16540.2|16519.2|16515.2|1675
1629120900000|2021-08-16 13:35:00|16541.1|16537.1|16547.3|16543.3|16550.4|16546.4|16541.1|16537.1|3269
1629121200000|2021-08-16 13:40:00|16550.4|16546.4|16562.9|16558.9|16562.9|16558.9|16550.4|16546.4|2486
1629121500000|2021-08-16 13:45:00|16566.1|16562.1|16569.2|16565.2|16581.7|16577.7|16566.1|16562.1|3526
1629121800000|2021-08-16 13:50:00|16572.3|16568.3|16572.3|16568.3|16578.6|16574.6|16566.1|16562.1|2054
1629122100000|2021-08-16 13:55:00|16575.4|16571.4|16572.3|16568.3|16578.6|16574.6|16569.2|16565.2|1572
1629122400000|2021-08-16 14:00:00|16575.4|16571.4|16547.3|16543.3|16575.4|16571.4|16547.3|16543.3|3854
1629122700000|2021-08-16 14:05:00|16545.8|16541.8|16534.8|16530.8|16547.3|16543.3|16525.4|16521.4|2282
1629123000000|2021-08-16 14:10:00|16531.7|16527.7|16534.8|16530.8|16541.1|16537.1|16528.6|16524.6|3036
1629123300000|2021-08-16 14:15:00|16531.7|16527.7|16550.4|16546.4|16550.4|16546.4|16531.7|16527.7|1781
1629123600000|2021-08-16 14:20:00|16547.3|16543.3|16550.4|16546.4|16556.7|16552.7|16541.1|16537.1|2048
1629123900000|2021-08-16 14:25:00|16553.6|16549.6|16556.7|16552.7|16559.8|16555.8|16544.2|16540.2|1956
1629124200000|2021-08-16 14:30:00|16553.6|16549.6|16562.9|16558.9|16566.1|16562.1|16547.3|16543.3|1868
1629124500000|2021-08-16 14:35:00|16559.8|16555.8|16550.4|16546.4|16559.8|16555.8|16547.3|16543.3|1156
1629124800000|2021-08-16 14:40:00|16547.3|16543.3|16553.6|16549.6|16553.6|16549.6|16547.3|16543.3|1462
1629125100000|2021-08-16 14:45:00|16556.7|16552.7|16559.8|16555.8|16562.9|16558.9|16550.4|16546.4|1113
1629125400000|2021-08-16 14:50:00|16562.9|16558.9|16556.7|16552.7|16562.9|16558.9|16553.6|16549.6|1071
1629125700000|2021-08-16 14:55:00|16553.6|16549.6|16553.6|16549.6|16559.8|16555.8|16550.4|16546.4|1413
1629126000000|2021-08-16 15:00:00|16550.4|16546.4|16553.6|16549.6|16556.7|16552.7|16541.1|16537.1|3096
1629126300000|2021-08-16 15:05:00|16550.4|16546.4|16553.6|16549.6|16553.6|16549.6|16547.3|16543.3|750
1629126600000|2021-08-16 15:10:00|16550.4|16546.4|16550.4|16546.4|16553.6|16549.6|16547.3|16543.3|611
1629126900000|2021-08-16 15:15:00|16553.6|16549.6|16534.8|16530.8|16553.6|16549.6|16534.8|16530.8|1141
1629127200000|2021-08-16 15:20:00|16537.9|16533.9|16541.1|16537.1|16541.1|16537.1|16531.7|16527.7|997
1629127500000|2021-08-16 15:25:00|16534.8|16530.8|16544.2|16540.2|16544.2|16540.2|16534.8|16530.8|774
1629127800000|2021-08-16 15:30:00|16541.1|16537.1|16541.1|16537.1|16544.2|16540.2|16534.8|16530.8|1089
1629128100000|2021-08-16 15:35:00|16539.5|16535.5|16528.6|16524.6|16541.1|16537.1|16525.4|16521.4|1332
1629128400000|2021-08-16 15:40:00|16531.7|16527.7|16531.7|16527.7|16534.8|16530.8|16525.4|16521.4|802
1629128700000|2021-08-16 15:45:00|16534.8|16530.8|16531.7|16527.7|16534.8|16530.8|16528.6|16524.6|580
1629129000000|2021-08-16 15:50:00|16528.6|16524.6|16528.6|16524.6|16531.7|16527.7|16525.4|16521.4|473
1629129300000|2021-08-16 15:55:00|16525.4|16521.4|16534.8|16530.8|16537.9|16533.9|16525.4|16521.4|651
1629129600000|2021-08-16 16:00:00|16531.7|16527.7|16531.7|16527.7|16534.8|16530.8|16531.7|16527.7|745
1629129900000|2021-08-16 16:05:00|16530.1|16526.1|16528.6|16524.6|16531.7|16527.7|16528.6|16524.6|369
1629130200000|2021-08-16 16:10:00|16531.7|16527.7|16534.8|16530.8|16534.8|16530.8|16528.6|16524.6|233
1629130500000|2021-08-16 16:15:00|16531.7|16527.7|16528.6|16524.6|16534.8|16530.8|16525.4|16521.4|439
1629130800000|2021-08-16 16:20:00|16525.4|16521.4|16528.6|16524.6|16528.6|16524.6|16525.4|16521.4|466
1629131100000|2021-08-16 16:25:00|||||||||345
1629131400000|2021-08-16 16:30:00|16531.7|16527.7|16537.9|16533.9|16537.9|16533.9|16531.7|16527.7|380
1629131700000|2021-08-16 16:35:00|16534.8|16530.8|16534.8|16530.8|16537.9|16533.9|16534.8|16530.8|194
1629132000000|2021-08-16 16:40:00|16531.7|16527.7|16528.6|16524.6|16531.7|16527.7|16528.6|16524.6|465
1629132300000|2021-08-16 16:45:00|16525.4|16521.4|16525.4|16521.4|16528.6|16524.6|16525.4|16521.4|866
1629132600000|2021-08-16 16:50:00|16528.6|16524.6|16522.3|16518.3|16528.6|16524.6|16522.3|16518.3|140
1629132900000|2021-08-16 16:55:00|16525.4|16521.4|16528.6|16524.6|16528.6|16524.6|16525.4|16521.4|553
1629133200000|2021-08-16 17:00:00|16525.4|16521.4|16525.4|16521.4|16528.6|16524.6|16525.4|16521.4|201
1629133500000|2021-08-16 17:05:00|16528.6|16524.6|16525.4|16521.4|16528.6|16524.6|16525.4|16521.4|75
1629133800000|2021-08-16 17:10:00|||||||||34
1629134100000|2021-08-16 17:15:00|16522.3|16518.3|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|458
1629134400000|2021-08-16 17:20:00|16525.4|16521.4|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|309
1629134700000|2021-08-16 17:25:00|16525.4|16521.4|16528.6|16524.6|16528.6|16524.6|16525.4|16521.4|197
1629135000000|2021-08-16 17:30:00|16531.7|16527.7|16528.6|16524.6|16531.7|16527.7|16528.6|16524.6|322
1629135300000|2021-08-16 17:35:00|16531.7|16527.7|16531.7|16527.7|16534.8|16530.8|16531.7|16527.7|965
1629135600000|2021-08-16 17:40:00|||||||||87
1629135900000|2021-08-16 17:45:00|16528.6|16524.6|16528.6|16524.6|16528.6|16524.6|16525.4|16521.4|584
1629136200000|2021-08-16 17:50:00|16525.4|16521.4|16528.6|16524.6|16528.6|16524.6|16525.4|16521.4|371
1629136500000|2021-08-16 17:55:00|16531.7|16527.7|16531.7|16527.7|16531.7|16527.7|16531.7|16527.7|401
1629136800000|2021-08-16 18:00:00|16528.6|16524.6|16528.6|16524.6|16528.6|16524.6|16525.4|16521.4|211
1629137100000|2021-08-16 18:05:00|16525.4|16521.4|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|570
1629137400000|2021-08-16 18:10:00|16525.4|16521.4|16525.4|16521.4|16525.4|16521.4|16522.3|16518.3|852
1629137700000|2021-08-16 18:15:00|16522.3|16518.3|16531.7|16527.7|16531.7|16527.7|16522.3|16518.3|989
1629138000000|2021-08-16 18:20:00|16528.6|16524.6|16528.6|16524.6|16528.6|16524.6|16528.6|16524.6|136
1629138300000|2021-08-16 18:25:00|16527|16523|16525.4|16521.4|16528.6|16524.6|16522.3|16518.3|753
1629138600000|2021-08-16 18:30:00|16522.3|16518.3|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|644
1629138900000|2021-08-16 18:35:00|||||||||182
1629139200000|2021-08-16 18:40:00|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|16516.1|16512.1|1446
1629139500000|2021-08-16 18:45:00|16516.1|16512.1|16512.9|16508.9|16516.1|16512.1|16512.9|16508.9|337
1629139800000|2021-08-16 18:50:00|16509.8|16505.8|16516.1|16512.1|16516.1|16512.1|16509.8|16505.8|213
1629140100000|2021-08-16 18:55:00|16512.9|16508.9|16512.9|16508.9|16519.2|16515.2|16512.9|16508.9|1434
1629140400000|2021-08-16 19:00:00|16509.8|16505.8|16509.8|16505.8|16512.9|16508.9|16509.8|16505.8|388
1629140700000|2021-08-16 19:05:00|16512.9|16508.9|16512.9|16508.9|16512.9|16508.9|16509.8|16505.8|331
1629141000000|2021-08-16 19:10:00|||||||||313
1629141300000|2021-08-16 19:15:00|16509.8|16505.8|16512.9|16508.9|16512.9|16508.9|16509.8|16505.8|456
1629141600000|2021-08-16 19:20:00|16509.8|16505.8|16512.9|16508.9|16512.9|16508.9|16509.8|16505.8|501
1629141900000|2021-08-16 19:25:00|16509.8|16505.8|16512.9|16508.9|16512.9|16508.9|16509.8|16505.8|264
1629142200000|2021-08-16 19:30:00|16509.8|16505.8|16509.8|16505.8|16512.9|16508.9|16509.8|16505.8|226
1629142500000|2021-08-16 19:35:00|16506.7|16502.7|16506.7|16502.7|16506.7|16502.7|16503.6|16499.6|397
1629142800000|2021-08-16 19:40:00|16509.8|16505.8|16506.7|16502.7|16509.8|16505.8|16506.7|16502.7|406
1629143100000|2021-08-16 19:45:00|16509.8|16505.8|16509.8|16505.8|16509.8|16505.8|16509.8|16505.8|208
1629143400000|2021-08-16 19:50:00|||||||||207
1629143700000|2021-08-16 19:55:00|16512.9|16508.9|16509.8|16505.8|16512.9|16508.9|16506.7|16502.7|2287
1629144000000|2021-08-16 20:00:00|16506.7|16502.7|16503.6|16499.6|16509.8|16505.8|16503.6|16499.6|1411
1629144300000|2021-08-16 20:05:00|16500.4|16496.4|16503.6|16499.6|16506.7|16502.7|16500.4|16496.4|494
1629144600000|2021-08-16 20:10:00|16500.4|16496.4|16500.4|16496.4|16503.6|16499.6|16500.4|16496.4|470
1629144900000|2021-08-16 20:15:00|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|1797
1629145200000|2021-08-16 20:20:00|||||||||128
1629145500000|2021-08-16 20:25:00|16494.2|16490.2|16491.1|16487.1|16497.3|16493.3|16491.1|16487.1|268
1629145800000|2021-08-16 20:30:00|16494.2|16490.2|16491.1|16487.1|16494.2|16490.2|16491.1|16487.1|433
1629146100000|2021-08-16 20:35:00|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|75
1629146400000|2021-08-16 20:40:00|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|306
1629146700000|2021-08-16 20:45:00|16494.2|16490.2|16497.3|16493.3|16497.3|16493.3|16491.1|16487.1|709
1629147000000|2021-08-16 20:50:00|16495.8|16491.8|16495.8|16491.8|16497.3|16493.3|16494.2|16490.2|193
1629147300000|2021-08-16 20:55:00|16494.2|16490.2|16497.3|16493.3|16500.4|16496.4|16494.2|16490.2|349
1629151200000|2021-08-16 22:00:00|16500.4|16496.4|16497.3|16493.3|16500.4|16496.4|16494.2|16490.2|206
1629151500000|2021-08-16 22:05:00|16500.4|16496.4|16500.4|16496.4|16500.4|16496.4|16497.3|16493.3|274
1629151800000|2021-08-16 22:10:00|||||||||47
1629152100000|2021-08-16 22:15:00|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|30
1629152400000|2021-08-16 22:20:00|||||||||7
1629152700000|2021-08-16 22:25:00|16500.4|16496.4|16500.4|16496.4|16500.4|16496.4|16500.4|16496.4|78
1629153000000|2021-08-16 22:30:00|||||||||14
1629153300000|2021-08-16 22:35:00|16502|16498|16503.6|16499.6|16503.6|16499.6|16502|16498|74
1629153600000|2021-08-16 22:40:00|||||||||37
1629153900000|2021-08-16 22:45:00|||||||||40
1629154200000|2021-08-16 22:50:00|||||||||49
1629154500000|2021-08-16 22:55:00|||||||||9
1629154800000|2021-08-16 23:00:00|||||||||5
1629155100000|2021-08-16 23:05:00|||||||||5
1629155400000|2021-08-16 23:10:00|16506.7|16502.7|16506.7|16502.7|16506.7|16502.7|16506.7|16502.7|86
1629155700000|2021-08-16 23:15:00|16503.6|16499.6|16506.7|16502.7|16506.7|16502.7|16503.6|16499.6|65
1629156000000|2021-08-16 23:20:00|||||||||9
1629156300000|2021-08-16 23:25:00|||||||||10
1629156600000|2021-08-16 23:30:00|16503.6|16499.6|16503.6|16499.6|16506.7|16502.7|16503.6|16499.6|122
1629156900000|2021-08-16 23:35:00|16500.4|16496.4|16503.6|16499.6|16503.6|16499.6|16500.4|16496.4|106
1629157200000|2021-08-16 23:40:00|16500.4|16496.4|16497.3|16493.3|16500.4|16496.4|16497.3|16493.3|107
1629157500000|2021-08-16 23:45:00|16494.2|16490.2|16500.4|16496.4|16500.4|16496.4|16494.2|16490.2|215
1629157800000|2021-08-16 23:50:00|16503.6|16499.6|16500.4|16496.4|16503.6|16499.6|16500.4|16496.4|52
1629158100000|2021-08-16 23:55:00|16503.6|16499.6|16503.6|16499.6|16503.6|16499.6|16503.6|16499.6|62
1629158400000|2021-08-17 00:00:00|16505.1|16501.1|16503.6|16499.6|16509.8|16505.8|16500.4|16496.4|233
1629158700000|2021-08-17 00:05:00|16506.7|16502.7|16503.6|16499.6|16506.7|16502.7|16503.6|16499.6|54
1629159000000|2021-08-17 00:10:00|16505.1|16501.1|16509.8|16505.8|16512.9|16508.9|16505.1|16501.1|424
1629159300000|2021-08-17 00:15:00|16511.4|16507.4|16512.9|16508.9|16512.9|16508.9|16509.8|16505.8|109
1629159600000|2021-08-17 00:20:00|16509.8|16505.8|16512.9|16508.9|16512.9|16508.9|16509.8|16505.8|58
1629159900000|2021-08-17 00:25:00|16516.1|16512.1|16522.3|16518.3|16525.4|16521.4|16516.1|16512.1|384
1629160200000|2021-08-17 00:30:00|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|16516.1|16512.1|125
1629160500000|2021-08-17 00:35:00|16516.1|16512.1|16522.3|16518.3|16522.3|16518.3|16516.1|16512.1|38
1629160800000|2021-08-17 00:40:00|16523.9|16519.9|16522.3|16518.3|16525.4|16521.4|16519.2|16515.2|154
1629161100000|2021-08-17 00:45:00|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|44
1629161400000|2021-08-17 00:50:00|16517.6|16513.6|16519.2|16515.2|16519.2|16515.2|16516.1|16512.1|120
1629161700000|2021-08-17 00:55:00|16522.3|16518.3|16516.1|16512.1|16522.3|16518.3|16516.1|16512.1|98
1629162000000|2021-08-17 01:00:00|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|101
1629162300000|2021-08-17 01:05:00|16516.1|16512.1|16516.1|16512.1|16519.2|16515.2|16516.1|16512.1|45
1629162600000|2021-08-17 01:10:00|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|16516.1|16512.1|231
1629162900000|2021-08-17 01:15:00|16516.1|16512.1|16516.1|16512.1|16519.2|16515.2|16516.1|16512.1|99
1629163200000|2021-08-17 01:20:00|16519.2|16515.2|16516.1|16512.1|16519.2|16515.2|16516.1|16512.1|164
1629163500000|2021-08-17 01:25:00|16512.9|16508.9|16519.2|16515.2|16519.2|16515.2|16512.9|16508.9|96
1629163800000|2021-08-17 01:30:00|16522.3|16518.3|16522.3|16518.3|16528.6|16524.6|16522.3|16518.3|410
1629164100000|2021-08-17 01:35:00|16519.2|16515.2|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|158
1629164400000|2021-08-17 01:40:00|16519.2|16515.2|16516.1|16512.1|16522.3|16518.3|16516.1|16512.1|230
1629164700000|2021-08-17 01:45:00|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|17
1629165000000|2021-08-17 01:50:00|16522.3|16518.3|16520.8|16516.8|16522.3|16518.3|16519.2|16515.2|80
1629165300000|2021-08-17 01:55:00|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|17
1629165600000|2021-08-17 02:00:00|||||||||8
1629165900000|2021-08-17 02:05:00|||||||||3
1629166200000|2021-08-17 02:10:00|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|103
1629166500000|2021-08-17 02:15:00|16516.1|16512.1|16519.2|16515.2|16519.2|16515.2|16516.1|16512.1|64
1629166800000|2021-08-17 02:20:00|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|89
1629167100000|2021-08-17 02:25:00|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|104
1629167400000|2021-08-17 02:30:00|16522.3|16518.3|16519.2|16515.2|16522.3|16518.3|16519.2|16515.2|38
1629167700000|2021-08-17 02:35:00|||||||||33
1629168300000|2021-08-17 02:45:00|16522.3|16518.3|16519.2|16515.2|16522.3|16518.3|16519.2|16515.2|185
1629168600000|2021-08-17 02:50:00|||||||||1
1629168900000|2021-08-17 02:55:00|||||||||7
1629169200000|2021-08-17 03:00:00|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|42
1629169500000|2021-08-17 03:05:00|16525.4|16521.4|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|346
1629169800000|2021-08-17 03:10:00|16519.2|16515.2|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|86
1629170100000|2021-08-17 03:15:00|16523.9|16519.9|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|58
1629170400000|2021-08-17 03:20:00|||||||||20
1629170700000|2021-08-17 03:25:00|||||||||73
1629171000000|2021-08-17 03:30:00|16525.4|16521.4|16525.4|16521.4|16525.4|16521.4|16525.4|16521.4|160
1629171300000|2021-08-17 03:35:00|16528.6|16524.6|16531.7|16527.7|16531.7|16527.7|16528.6|16524.6|444
1629171600000|2021-08-17 03:40:00|16528.6|16524.6|16525.4|16521.4|16528.6|16524.6|16525.4|16521.4|73
1629171900000|2021-08-17 03:45:00|16527|16523|16525.4|16521.4|16527|16523|16525.4|16521.4|104
1629172200000|2021-08-17 03:50:00|||||||||2
1629172500000|2021-08-17 03:55:00|16528.6|16524.6|16525.4|16521.4|16528.6|16524.6|16525.4|16521.4|30
1629172800000|2021-08-17 04:00:00|16528.6|16524.6|16523.9|16519.9|16528.6|16524.6|16522.3|16518.3|82
1629173100000|2021-08-17 04:05:00|16522.3|16518.3|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|37
1629173400000|2021-08-17 04:10:00|16519.2|16515.2|16519.2|16515.2|16522.3|16518.3|16519.2|16515.2|144
1629173700000|2021-08-17 04:15:00|||||||||228
1629174000000|2021-08-17 04:20:00|||||||||1
1629174300000|2021-08-17 04:25:00|16522.3|16518.3|16519.2|16515.2|16522.3|16518.3|16519.2|16515.2|200
1629174600000|2021-08-17 04:30:00|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|16520.8|16516.8|5
1629174900000|2021-08-17 04:35:00|16520.8|16516.8|16522.3|16518.3|16522.3|16518.3|16520.8|16516.8|16
1629175200000|2021-08-17 04:40:00|||||||||6
1629175500000|2021-08-17 04:45:00|16525.4|16521.4|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|69
1629175800000|2021-08-17 04:50:00|||||||||6
1629176400000|2021-08-17 05:00:00|16525.4|16521.4|16528.6|16524.6|16528.6|16524.6|16525.4|16521.4|127
1629176700000|2021-08-17 05:05:00|||||||||81
1629177000000|2021-08-17 05:10:00|16531.7|16527.7|16531.7|16527.7|16531.7|16527.7|16530.1|16526.1|135
1629177300000|2021-08-17 05:15:00|16534.8|16530.8|16531.7|16527.7|16534.8|16530.8|16531.7|16527.7|112
1629177600000|2021-08-17 05:20:00|16534.8|16530.8|16534.8|16530.8|16534.8|16530.8|16531.7|16527.7|45
1629177900000|2021-08-17 05:25:00|16531.7|16527.7|16531.7|16527.7|16531.7|16527.7|16531.7|16527.7|70
1629178200000|2021-08-17 05:30:00|16534.8|16530.8|16534.8|16530.8|16534.8|16530.8|16531.7|16527.7|204
1629178500000|2021-08-17 05:35:00|16531.7|16527.7|16534.8|16530.8|16534.8|16530.8|16531.7|16527.7|173
1629178800000|2021-08-17 05:40:00|||||||||30
1629179100000|2021-08-17 05:45:00|||||||||23
1629179400000|2021-08-17 05:50:00|16531.7|16527.7|16537.9|16533.9|16537.9|16533.9|16531.7|16527.7|124
1629179700000|2021-08-17 05:55:00|16534.8|16530.8|16537.9|16533.9|16537.9|16533.9|16534.8|16530.8|128
1629180000000|2021-08-17 06:00:00|16541.1|16537.1|16550.4|16546.4|16556.7|16552.7|16541.1|16537.1|1817
1629180300000|2021-08-17 06:05:00|16547.3|16543.3|16547.3|16543.3|16550.4|16546.4|16544.2|16540.2|406
1629180600000|2021-08-17 06:10:00|16550.4|16546.4|16553.6|16549.6|16556.7|16552.7|16547.3|16543.3|409
1629180900000|2021-08-17 06:15:00|16552|16548|16550.4|16546.4|16553.6|16549.6|16547.3|16543.3|361
1629181200000|2021-08-17 06:20:00|16547.3|16543.3|16547.3|16543.3|16550.4|16546.4|16547.3|16543.3|221
1629181500000|2021-08-17 06:25:00|16550.4|16546.4|16550.4|16546.4|16556.7|16552.7|16550.4|16546.4|251
1629181800000|2021-08-17 06:30:00|16553.6|16549.6|16556.7|16552.7|16556.7|16552.7|16552|16548|209
1629182100000|2021-08-17 06:35:00|16559.8|16555.8|16559.8|16555.8|16562.9|16558.9|16556.7|16552.7|175
1629182400000|2021-08-17 06:40:00|16562.9|16558.9|16562.9|16558.9|16562.9|16558.9|16559.8|16555.8|592
1629182700000|2021-08-17 06:45:00|16566.1|16562.1|16569.2|16565.2|16575.4|16571.4|16566.1|16562.1|602
1629183000000|2021-08-17 06:50:00|16566.1|16562.1|16566.1|16562.1|16569.2|16565.2|16562.9|16558.9|577
1629183300000|2021-08-17 06:55:00|16569.2|16565.2|16562.9|16558.9|16569.2|16565.2|16559.8|16555.8|473
1629183600000|2021-08-17 07:00:00|16566.1|16562.1|16572.3|16568.3|16572.3|16568.3|16562.9|16558.9|453
1629183900000|2021-08-17 07:05:00|16575.4|16571.4|16575.4|16571.4|16581.7|16577.7|16575.4|16571.4|1127
1629184200000|2021-08-17 07:10:00|16578.6|16574.6|16594.2|16590.2|16597.3|16593.3|16578.6|16574.6|1215
1629184500000|2021-08-17 07:15:00|16597.3|16593.3|16578.6|16574.6|16597.3|16593.3|16578.6|16574.6|837
1629184800000|2021-08-17 07:20:00|16581.7|16577.7|16578.6|16574.6|16584.8|16580.8|16575.4|16571.4|501
1629185100000|2021-08-17 07:25:00|16581.7|16577.7|16572.3|16568.3|16581.7|16577.7|16569.2|16565.2|1187
1629185400000|2021-08-17 07:30:00|16570.8|16566.8|16566.1|16562.1|16575.4|16571.4|16562.9|16558.9|559
1629185700000|2021-08-17 07:35:00|16562.9|16558.9|16566.1|16562.1|16566.1|16562.1|16559.8|16555.8|368
1629186000000|2021-08-17 07:40:00|16562.9|16558.9|16566.1|16562.1|16569.2|16565.2|16562.9|16558.9|334
1629186300000|2021-08-17 07:45:00|16569.2|16565.2|16569.2|16565.2|16572.3|16568.3|16566.1|16562.1|100
1629186600000|2021-08-17 07:50:00|16572.3|16568.3|16569.2|16565.2|16572.3|16568.3|16566.1|16562.1|403
1629186900000|2021-08-17 07:55:00|16572.3|16568.3|16556.7|16552.7|16572.3|16568.3|16556.7|16552.7|841
1629187200000|2021-08-17 08:00:00|16553.6|16549.6|16550.4|16546.4|16553.6|16549.6|16544.2|16540.2|682
1629187500000|2021-08-17 08:05:00|16547.3|16543.3|16553.6|16549.6|16556.7|16552.7|16547.3|16543.3|887
1629187800000|2021-08-17 08:10:00|16556.7|16552.7|16559.8|16555.8|16559.8|16555.8|16556.7|16552.7|312
1629188100000|2021-08-17 08:15:00|16562.9|16558.9|16562.9|16558.9|16562.9|16558.9|16556.7|16552.7|251
1629188400000|2021-08-17 08:20:00|16561.4|16557.4|16569.2|16565.2|16569.2|16565.2|16561.4|16557.4|376
1629188700000|2021-08-17 08:25:00|16570.8|16566.8|16569.2|16565.2|16575.4|16571.4|16569.2|16565.2|477
1629189000000|2021-08-17 08:30:00|16572.3|16568.3|16569.2|16565.2|16572.3|16568.3|16566.1|16562.1|193
1629189300000|2021-08-17 08:35:00|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|16569.2|16565.2|194
1629189600000|2021-08-17 08:40:00|16569.2|16565.2|16575.4|16571.4|16575.4|16571.4|16569.2|16565.2|499
1629189900000|2021-08-17 08:45:00|16572.3|16568.3|16581.7|16577.7|16581.7|16577.7|16572.3|16568.3|460
1629190200000|2021-08-17 08:50:00|16584.8|16580.8|16580.1|16576.1|16584.8|16580.8|16580.1|16576.1|359
1629190500000|2021-08-17 08:55:00|16581.7|16577.7|16584.8|16580.8|16584.8|16580.8|16578.6|16574.6|338
1629190800000|2021-08-17 09:00:00|16581.7|16577.7|16581.7|16577.7|16584.8|16580.8|16578.6|16574.6|366
1629191100000|2021-08-17 09:05:00|16584.8|16580.8|16578.6|16574.6|16584.8|16580.8|16575.4|16571.4|267
1629191400000|2021-08-17 09:10:00|16575.4|16571.4|16578.6|16574.6|16578.6|16574.6|16575.4|16571.4|142
1629191700000|2021-08-17 09:15:00|16575.4|16571.4|16572.3|16568.3|16575.4|16571.4|16572.3|16568.3|141
1629192000000|2021-08-17 09:20:00|16569.2|16565.2|16559.8|16555.8|16572.3|16568.3|16559.8|16555.8|953
1629192300000|2021-08-17 09:25:00|16556.7|16552.7|16559.8|16555.8|16562.9|16558.9|16556.7|16552.7|544
1629192600000|2021-08-17 09:30:00|16562.9|16558.9|16562.9|16558.9|16562.9|16558.9|16559.8|16555.8|149
1629192900000|2021-08-17 09:35:00|16559.8|16555.8|16562.9|16558.9|16562.9|16558.9|16559.8|16555.8|402
1629193200000|2021-08-17 09:40:00|16559.8|16555.8|16559.8|16555.8|16562.9|16558.9|16559.8|16555.8|198
1629193500000|2021-08-17 09:45:00|16561.4|16557.4|16566.1|16562.1|16566.1|16562.1|16559.8|16555.8|113
1629193800000|2021-08-17 09:50:00|16569.2|16565.2|16566.1|16562.1|16569.2|16565.2|16566.1|16562.1|309
1629194100000|2021-08-17 09:55:00|16569.2|16565.2|16562.9|16558.9|16569.2|16565.2|16562.9|16558.9|307
1629194400000|2021-08-17 10:00:00|16566.1|16562.1|16569.2|16565.2|16572.3|16568.3|16566.1|16562.1|546
1629194700000|2021-08-17 10:05:00|16566.1|16562.1|16562.9|16558.9|16569.2|16565.2|16562.9|16558.9|230
1629195000000|2021-08-17 10:10:00|16561.4|16557.4|16559.8|16555.8|16562.9|16558.9|16556.7|16552.7|249
1629195300000|2021-08-17 10:15:00|16562.9|16558.9|16566.1|16562.1|16566.1|16562.1|16562.9|16558.9|172
1629195600000|2021-08-17 10:20:00|16569.2|16565.2|16569.2|16565.2|16569.2|16565.2|16566.1|16562.1|306
1629195900000|2021-08-17 10:25:00|16566.1|16562.1|16566.1|16562.1|16569.2|16565.2|16562.9|16558.9|343
1629196200000|2021-08-17 10:30:00|16562.9|16558.9|16559.8|16555.8|16566.1|16562.1|16559.8|16555.8|231
1629196500000|2021-08-17 10:35:00|16562.9|16558.9|16566.1|16562.1|16569.2|16565.2|16559.8|16555.8|328
1629196800000|2021-08-17 10:40:00|16562.9|16558.9|16562.9|16558.9|16562.9|16558.9|16562.9|16558.9|243
1629197100000|2021-08-17 10:45:00|16566.1|16562.1|16562.9|16558.9|16566.1|16562.1|16559.8|16555.8|283
1629197400000|2021-08-17 10:50:00|16559.8|16555.8|16562.9|16558.9|16566.1|16562.1|16559.8|16555.8|209
1629197700000|2021-08-17 10:55:00|16566.1|16562.1|16566.1|16562.1|16569.2|16565.2|16562.9|16558.9|288
1629198000000|2021-08-17 11:00:00|16562.9|16558.9|16562.9|16558.9|16566.1|16562.1|16562.9|16558.9|185
1629198300000|2021-08-17 11:05:00|16566.1|16562.1|16569.2|16565.2|16569.2|16565.2|16562.9|16558.9|206
1629198600000|2021-08-17 11:10:00|16566.1|16562.1|16566.1|16562.1|16569.2|16565.2|16566.1|16562.1|126
1629198900000|2021-08-17 11:15:00|16569.2|16565.2|16575.4|16571.4|16578.6|16574.6|16566.1|16562.1|268
1629199200000|2021-08-17 11:20:00|16572.3|16568.3|16581.7|16577.7|16584.8|16580.8|16572.3|16568.3|807
1629199500000|2021-08-17 11:25:00|16584.8|16580.8|16575.4|16571.4|16584.8|16580.8|16575.4|16571.4|269
1629199800000|2021-08-17 11:30:00|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|251
1629200100000|2021-08-17 11:35:00|16575.4|16571.4|16572.3|16568.3|16575.4|16571.4|16569.2|16565.2|614
1629200400000|2021-08-17 11:40:00|16575.4|16571.4|16572.3|16568.3|16575.4|16571.4|16572.3|16568.3|421
1629200700000|2021-08-17 11:45:00|16569.2|16565.2|16569.2|16565.2|16572.3|16568.3|16566.1|16562.1|304
1629201000000|2021-08-17 11:50:00|16572.3|16568.3|16569.2|16565.2|16572.3|16568.3|16566.1|16562.1|545
1629201300000|2021-08-17 11:55:00|16572.3|16568.3|16566.1|16562.1|16572.3|16568.3|16566.1|16562.1|244
1629201600000|2021-08-17 12:00:00|16569.2|16565.2|16569.2|16565.2|16572.3|16568.3|16566.1|16562.1|492
1629201900000|2021-08-17 12:05:00|16566.1|16562.1|16569.2|16565.2|16569.2|16565.2|16566.1|16562.1|643
1629202200000|2021-08-17 12:10:00|16566.1|16562.1|16572.3|16568.3|16572.3|16568.3|16566.1|16562.1|834
1629202500000|2021-08-17 12:15:00|16569.2|16565.2|16569.2|16565.2|16572.3|16568.3|16569.2|16565.2|754
1629202800000|2021-08-17 12:20:00|16572.3|16568.3|16569.2|16565.2|16575.4|16571.4|16569.2|16565.2|1450
1629203100000|2021-08-17 12:25:00|16566.1|16562.1|16569.2|16565.2|16570.8|16566.8|16562.9|16558.9|1584
1629203400000|2021-08-17 12:30:00|16566.1|16562.1|16534.8|16530.8|16578.6|16574.6|16534.8|16530.8|5633
1629203700000|2021-08-17 12:35:00|16537.9|16533.9|16547.3|16543.3|16550.4|16546.4|16534.8|16530.8|1989
1629204000000|2021-08-17 12:40:00|16544.2|16540.2|16528.6|16524.6|16544.2|16540.2|16525.4|16521.4|2209
1629204300000|2021-08-17 12:45:00|16531.7|16527.7|16537.9|16533.9|16541.1|16537.1|16528.6|16524.6|1370
1629204600000|2021-08-17 12:50:00|16534.8|16530.8|16534.8|16530.8|16541.1|16537.1|16531.7|16527.7|607
1629204900000|2021-08-17 12:55:00|16531.7|16527.7|16522.3|16518.3|16531.7|16527.7|16519.2|16515.2|1091
1629205200000|2021-08-17 13:00:00|16525.4|16521.4|16519.2|16515.2|16525.4|16521.4|16516.1|16512.1|936
1629205500000|2021-08-17 13:05:00|16522.3|16518.3|16522.3|16518.3|16528.6|16524.6|16519.2|16515.2|1381
1629205800000|2021-08-17 13:10:00|16519.2|16515.2|16516.1|16512.1|16522.3|16518.3|16512.9|16508.9|947
1629206100000|2021-08-17 13:15:00|16512.9|16508.9|16512.9|16508.9|16519.2|16515.2|16503.6|16499.6|1845
1629206400000|2021-08-17 13:20:00|16509.8|16505.8|16478.6|16474.6|16509.8|16505.8|16478.6|16474.6|2602
1629206700000|2021-08-17 13:25:00|16475.4|16471.4|16497.3|16493.3|16497.3|16493.3|16475.4|16471.4|1826
1629207000000|2021-08-17 13:30:00|16500.4|16496.4|16509.8|16505.8|16512.9|16508.9|16497.3|16493.3|2386
1629207300000|2021-08-17 13:35:00|16506.7|16502.7|16500.4|16496.4|16506.7|16502.7|16494.2|16490.2|2054
1629207600000|2021-08-17 13:40:00|16503.6|16499.6|16512.9|16508.9|16516.1|16512.1|16500.4|16496.4|1809
1629207900000|2021-08-17 13:45:00|16509.8|16505.8|16512.9|16508.9|16519.2|16515.2|16509.8|16505.8|1156
1629208200000|2021-08-17 13:50:00|16516.1|16512.1|16516.1|16512.1|16525.4|16521.4|16512.9|16508.9|1765
1629208500000|2021-08-17 13:55:00|16519.2|16515.2|16509.8|16505.8|16522.3|16518.3|16509.8|16505.8|807
1629208800000|2021-08-17 14:00:00|16512.9|16508.9|16509.8|16505.8|16516.1|16512.1|16506.7|16502.7|1494
1629209100000|2021-08-17 14:05:00|16506.7|16502.7|16500.4|16496.4|16509.8|16505.8|16497.3|16493.3|1337
1629209400000|2021-08-17 14:10:00|16497.3|16493.3|16494.2|16490.2|16506.7|16502.7|16494.2|16490.2|1111
1629209700000|2021-08-17 14:15:00|16495.8|16491.8|16503.6|16499.6|16506.7|16502.7|16494.2|16490.2|1057
1629210000000|2021-08-17 14:20:00|16506.7|16502.7|16509.8|16505.8|16509.8|16505.8|16503.6|16499.6|1417
1629210300000|2021-08-17 14:25:00|16512.9|16508.9|16519.2|16515.2|16519.2|16515.2|16506.7|16502.7|920
1629210600000|2021-08-17 14:30:00|16522.3|16518.3|16503.6|16499.6|16522.3|16518.3|16503.6|16499.6|1421
1629210900000|2021-08-17 14:35:00|16506.7|16502.7|16509.8|16505.8|16509.8|16505.8|16503.6|16499.6|536
1629211200000|2021-08-17 14:40:00|16512.9|16508.9|16506.7|16502.7|16512.9|16508.9|16503.6|16499.6|549
1629211500000|2021-08-17 14:45:00|16509.8|16505.8|16506.7|16502.7|16516.1|16512.1|16506.7|16502.7|1097
1629211800000|2021-08-17 14:50:00|16503.6|16499.6|16509.8|16505.8|16509.8|16505.8|16503.6|16499.6|557
1629212100000|2021-08-17 14:55:00|16512.9|16508.9|16512.9|16508.9|16516.1|16512.1|16509.8|16505.8|487
1629212400000|2021-08-17 15:00:00|16509.8|16505.8|16509.8|16505.8|16512.9|16508.9|16506.7|16502.7|676
1629212700000|2021-08-17 15:05:00|16512.9|16508.9|16512.9|16508.9|16516.1|16512.1|16509.8|16505.8|415
1629213000000|2021-08-17 15:10:00|16516.1|16512.1|16516.1|16512.1|16516.1|16512.1|16512.9|16508.9|595
1629213300000|2021-08-17 15:15:00|16512.9|16508.9|16509.8|16505.8|16516.1|16512.1|16509.8|16505.8|529
1629213600000|2021-08-17 15:20:00|16506.7|16502.7|16506.7|16502.7|16509.8|16505.8|16503.6|16499.6|1120
1629213900000|2021-08-17 15:25:00|16505.1|16501.1|16487.9|16483.9|16506.7|16502.7|16484.8|16480.8|716
1629214200000|2021-08-17 15:30:00|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|16484.8|16480.8|1477
1629214500000|2021-08-17 15:35:00|16487.9|16483.9|16491.1|16487.1|16494.2|16490.2|16487.9|16483.9|963
1629214800000|2021-08-17 15:40:00|16494.2|16490.2|16497.3|16493.3|16500.4|16496.4|16494.2|16490.2|861
1629215100000|2021-08-17 15:45:00|16500.4|16496.4|16494.2|16490.2|16500.4|16496.4|16494.2|16490.2|441
1629215400000|2021-08-17 15:50:00|16495.8|16491.8|16497.3|16493.3|16497.3|16493.3|16494.2|16490.2|511
1629215700000|2021-08-17 15:55:00|16500.4|16496.4|16509.8|16505.8|16509.8|16505.8|16500.4|16496.4|1032
1629216000000|2021-08-17 16:00:00|16512.9|16508.9|16516.1|16512.1|16516.1|16512.1|16509.8|16505.8|723
1629216300000|2021-08-17 16:05:00|16512.9|16508.9|16512.9|16508.9|16516.1|16512.1|16509.8|16505.8|605
1629216600000|2021-08-17 16:10:00|16516.1|16512.1|16528.6|16524.6|16528.6|16524.6|16514.5|16510.5|1092
1629216900000|2021-08-17 16:15:00|16525.4|16521.4|16519.2|16515.2|16527|16523|16519.2|16515.2|1642
1629217200000|2021-08-17 16:20:00|16516.1|16512.1|16519.2|16515.2|16522.3|16518.3|16516.1|16512.1|556
1629217500000|2021-08-17 16:25:00|16516.1|16512.1|16519.2|16515.2|16522.3|16518.3|16516.1|16512.1|496
1629217800000|2021-08-17 16:30:00|16522.3|16518.3|16519.2|16515.2|16522.3|16518.3|16519.2|16515.2|207
1629218100000|2021-08-17 16:35:00|16522.3|16518.3|16519.2|16515.2|16522.3|16518.3|16519.2|16515.2|582
1629218400000|2021-08-17 16:40:00|16520.8|16516.8|16522.3|16518.3|16525.4|16521.4|16520.8|16516.8|246
1629218700000|2021-08-17 16:45:00|16525.4|16521.4|16525.4|16521.4|16528.6|16524.6|16525.4|16521.4|645
1629219000000|2021-08-17 16:50:00|16528.6|16524.6|16531.7|16527.7|16531.7|16527.7|16525.4|16521.4|770
1629219300000|2021-08-17 16:55:00|16534.8|16530.8|16531.7|16527.7|16534.8|16530.8|16528.6|16524.6|303
1629219600000|2021-08-17 17:00:00|16528.6|16524.6|16525.4|16521.4|16531.7|16527.7|16525.4|16521.4|611
1629219900000|2021-08-17 17:05:00|16528.6|16524.6|16531.7|16527.7|16531.7|16527.7|16525.4|16521.4|522
1629220200000|2021-08-17 17:10:00|16530.1|16526.1|16528.6|16524.6|16531.7|16527.7|16528.6|16524.6|511
1629220500000|2021-08-17 17:15:00|16527|16523|16531.7|16527.7|16534.8|16530.8|16525.4|16521.4|358
1629220800000|2021-08-17 17:20:00|16534.8|16530.8|16544.2|16540.2|16544.2|16540.2|16534.8|16530.8|663
1629221100000|2021-08-17 17:25:00|16547.3|16543.3|16544.2|16540.2|16547.3|16543.3|16544.2|16540.2|684
1629221400000|2021-08-17 17:30:00|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|849
1629221700000|2021-08-17 17:35:00|16537.9|16533.9|16537.9|16533.9|16541.1|16537.1|16534.8|16530.8|1603
1629222000000|2021-08-17 17:40:00|16541.1|16537.1|16537.9|16533.9|16541.1|16537.1|16537.9|16533.9|438
1629222300000|2021-08-17 17:45:00|16541.1|16537.1|16537.9|16533.9|16541.1|16537.1|16537.9|16533.9|131
1629222600000|2021-08-17 17:50:00|16534.8|16530.8|16534.8|16530.8|16534.8|16530.8|16534.8|16530.8|172
1629222900000|2021-08-17 17:55:00|16531.7|16527.7|16531.7|16527.7|16534.8|16530.8|16528.6|16524.6|1942
1629223200000|2021-08-17 18:00:00|16528.6|16524.6|16528.6|16524.6|16531.7|16527.7|16528.6|16524.6|337
1629223500000|2021-08-17 18:05:00|16531.7|16527.7|16519.2|16515.2|16531.7|16527.7|16519.2|16515.2|545
1629223800000|2021-08-17 18:10:00|16522.3|16518.3|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|651
1629224100000|2021-08-17 18:15:00|16519.2|16515.2|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|742
1629224400000|2021-08-17 18:20:00|16519.2|16515.2|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|571
1629224700000|2021-08-17 18:25:00|16523.9|16519.9|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|443
1629225000000|2021-08-17 18:30:00|||||||||329
1629225300000|2021-08-17 18:35:00|16525.4|16521.4|16522.3|16518.3|16528.6|16524.6|16522.3|16518.3|677
1629225600000|2021-08-17 18:40:00|16525.4|16521.4|16522.3|16518.3|16525.4|16521.4|16519.2|16515.2|561
1629225900000|2021-08-17 18:45:00|16519.2|16515.2|16519.2|16515.2|16522.3|16518.3|16519.2|16515.2|175
1629226200000|2021-08-17 18:50:00|16516.1|16512.1|16519.2|16515.2|16519.2|16515.2|16516.1|16512.1|897
1629226500000|2021-08-17 18:55:00|16516.1|16512.1|16516.1|16512.1|16519.2|16515.2|16509.8|16505.8|789
1629226800000|2021-08-17 19:00:00|16519.2|16515.2|16509.8|16505.8|16519.2|16515.2|16509.8|16505.8|970
1629227100000|2021-08-17 19:05:00|16506.7|16502.7|16509.8|16505.8|16509.8|16505.8|16506.7|16502.7|341
1629227400000|2021-08-17 19:10:00|16506.7|16502.7|16512.9|16508.9|16516.1|16512.1|16506.7|16502.7|526
1629227700000|2021-08-17 19:15:00|16509.8|16505.8|16509.8|16505.8|16512.9|16508.9|16509.8|16505.8|362
1629228000000|2021-08-17 19:20:00|16512.9|16508.9|16506.7|16502.7|16512.9|16508.9|16506.7|16502.7|1232
1629228300000|2021-08-17 19:25:00|||||||||126
1629228600000|2021-08-17 19:30:00|16509.8|16505.8|16509.8|16505.8|16509.8|16505.8|16506.7|16502.7|453
1629228900000|2021-08-17 19:35:00|16506.7|16502.7|16506.7|16502.7|16506.7|16502.7|16503.6|16499.6|595
1629229200000|2021-08-17 19:40:00|16503.6|16499.6|16506.7|16502.7|16506.7|16502.7|16500.4|16496.4|1146
1629229500000|2021-08-17 19:45:00|16503.6|16499.6|16506.7|16502.7|16506.7|16502.7|16503.6|16499.6|464
1629229800000|2021-08-17 19:50:00|16509.8|16505.8|16506.7|16502.7|16509.8|16505.8|16506.7|16502.7|1139
1629230100000|2021-08-17 19:55:00|16509.8|16505.8|16503.6|16499.6|16509.8|16505.8|16503.6|16499.6|416
1629230400000|2021-08-17 20:00:00|16506.7|16502.7|16506.7|16502.7|16506.7|16502.7|16500.4|16496.4|1512
1629230700000|2021-08-17 20:05:00|16503.6|16499.6|16506.7|16502.7|16506.7|16502.7|16503.6|16499.6|697
1629231000000|2021-08-17 20:10:00|16505.1|16501.1|16506.7|16502.7|16506.7|16502.7|16503.6|16499.6|215
1629231300000|2021-08-17 20:15:00|16503.6|16499.6|16509.8|16505.8|16509.8|16505.8|16503.6|16499.6|661
1629231600000|2021-08-17 20:20:00|16506.7|16502.7|16506.7|16502.7|16506.7|16502.7|16506.7|16502.7|142
1629231900000|2021-08-17 20:25:00|16503.6|16499.6|16506.7|16502.7|16506.7|16502.7|16503.6|16499.6|491
1629232200000|2021-08-17 20:30:00|16503.6|16499.6|16509.8|16505.8|16509.8|16505.8|16503.6|16499.6|599
1629232500000|2021-08-17 20:35:00|16506.7|16502.7|16503.6|16499.6|16509.8|16505.8|16503.6|16499.6|155
1629232800000|2021-08-17 20:40:00|16500.4|16496.4|16500.4|16496.4|16503.6|16499.6|16500.4|16496.4|851
1629233100000|2021-08-17 20:45:00|||||||||218
1629233400000|2021-08-17 20:50:00|||||||||78
1629233700000|2021-08-17 20:55:00|16503.6|16499.6|16508.3|16504.3|16509.8|16505.8|16500.4|16496.4|944
1629237600000|2021-08-17 22:00:00|16503.6|16499.6|16506.7|16502.7|16509.8|16505.8|16503.6|16499.6|141
1629237900000|2021-08-17 22:05:00|||||||||5
1629238200000|2021-08-17 22:10:00|||||||||14
1629238500000|2021-08-17 22:15:00|||||||||1
1629238800000|2021-08-17 22:20:00|16509.8|16505.8|16509.8|16505.8|16509.8|16505.8|16509.8|16505.8|85
1629239100000|2021-08-17 22:25:00|16512.9|16508.9|16512.9|16508.9|16512.9|16508.9|16512.9|16508.9|107
1629239400000|2021-08-17 22:30:00|16509.8|16505.8|16509.8|16505.8|16512.9|16508.9|16509.8|16505.8|150
1629239700000|2021-08-17 22:35:00|||||||||11
1629240000000|2021-08-17 22:40:00|||||||||9
1629240300000|2021-08-17 22:45:00|16512.9|16508.9|16512.9|16508.9|16512.9|16508.9|16509.8|16505.8|99
1629240600000|2021-08-17 22:50:00|||||||||36
1629240900000|2021-08-17 22:55:00|||||||||4
1629241200000|2021-08-17 23:00:00|16509.8|16505.8|16509.8|16505.8|16511.4|16507.4|16509.8|16505.8|51
1629241500000|2021-08-17 23:05:00|||||||||26
1629241800000|2021-08-17 23:10:00|16506.7|16502.7|16506.7|16502.7|16506.7|16502.7|16506.7|16502.7|61
1629242100000|2021-08-17 23:15:00|16509.8|16505.8|16506.7|16502.7|16509.8|16505.8|16506.7|16502.7|80
1629242400000|2021-08-17 23:20:00|16509.8|16505.8|16509.8|16505.8|16509.8|16505.8|16509.8|16505.8|23
1629242700000|2021-08-17 23:25:00|16506.7|16502.7|16506.7|16502.7|16506.7|16502.7|16506.7|16502.7|32
1629243000000|2021-08-17 23:30:00|16509.8|16505.8|16509.8|16505.8|16509.8|16505.8|16506.7|16502.7|70
1629243300000|2021-08-17 23:35:00|||||||||19
1629243600000|2021-08-17 23:40:00|||||||||12
1629243900000|2021-08-17 23:45:00|16512.9|16508.9|16512.9|16508.9|16512.9|16508.9|16512.9|16508.9|77
1629244200000|2021-08-17 23:50:00|16509.8|16505.8|16512.9|16508.9|16512.9|16508.9|16509.8|16505.8|101
1629244500000|2021-08-17 23:55:00|16509.8|16505.8|16516.1|16512.1|16516.1|16512.1|16509.8|16505.8|145
1629244800000|2021-08-18 00:00:00|16512.9|16508.9|16512.9|16508.9|16516.1|16512.1|16506.7|16502.7|203
1629245100000|2021-08-18 00:05:00|16509.8|16505.8|16506.7|16502.7|16509.8|16505.8|16506.7|16502.7|139
1629245400000|2021-08-18 00:10:00|16509.8|16505.8|16516.1|16512.1|16516.1|16512.1|16506.7|16502.7|452
1629245700000|2021-08-18 00:15:00|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|16516.1|16512.1|188
1629246000000|2021-08-18 00:20:00|||||||||10
1629246300000|2021-08-18 00:25:00|16516.1|16512.1|16519.2|16515.2|16519.2|16515.2|16516.1|16512.1|117
1629246600000|2021-08-18 00:30:00|16516.1|16512.1|16516.1|16512.1|16519.2|16515.2|16516.1|16512.1|86
1629247200000|2021-08-18 00:40:00|16517.6|16513.6|16516.1|16512.1|16519.2|16515.2|16516.1|16512.1|43
1629247500000|2021-08-18 00:45:00|||||||||4
1629247800000|2021-08-18 00:50:00|16514.5|16510.5|16512.9|16508.9|16514.5|16510.5|16509.8|16505.8|182
1629248100000|2021-08-18 00:55:00|||||||||98
1629248400000|2021-08-18 01:00:00|16516.1|16512.1|16509.8|16505.8|16516.1|16512.1|16509.8|16505.8|217
1629248700000|2021-08-18 01:05:00|16511.4|16507.4|16512.9|16508.9|16516.1|16512.1|16509.8|16505.8|145
1629249000000|2021-08-18 01:10:00|16514.5|16510.5|16516.1|16512.1|16516.1|16512.1|16512.9|16508.9|164
1629249300000|2021-08-18 01:15:00|16512.9|16508.9|16506.7|16502.7|16512.9|16508.9|16506.7|16502.7|131
1629249600000|2021-08-18 01:20:00|16509.8|16505.8|16506.7|16502.7|16509.8|16505.8|16506.7|16502.7|166
1629249900000|2021-08-18 01:25:00|16503.6|16499.6|16503.6|16499.6|16506.7|16502.7|16503.6|16499.6|106
1629250200000|2021-08-18 01:30:00|16506.7|16502.7|16503.6|16499.6|16506.7|16502.7|16503.6|16499.6|222
1629250500000|2021-08-18 01:35:00|16506.7|16502.7|16509.8|16505.8|16512.9|16508.9|16506.7|16502.7|223
1629250800000|2021-08-18 01:40:00|16512.9|16508.9|16509.8|16505.8|16512.9|16508.9|16509.8|16505.8|79
1629251100000|2021-08-18 01:45:00|16506.7|16502.7|16509.8|16505.8|16509.8|16505.8|16506.7|16502.7|91
1629251400000|2021-08-18 01:50:00|16506.7|16502.7|16509.8|16505.8|16509.8|16505.8|16506.7|16502.7|36
1629251700000|2021-08-18 01:55:00|16506.7|16502.7|16509.8|16505.8|16509.8|16505.8|16506.7|16502.7|28
1629252000000|2021-08-18 02:00:00|16512.9|16508.9|16506.7|16502.7|16522.3|16518.3|16506.7|16502.7|586
1629252300000|2021-08-18 02:05:00|16509.8|16505.8|16509.8|16505.8|16509.8|16505.8|16506.7|16502.7|182
1629252600000|2021-08-18 02:10:00|16508.3|16504.3|16506.7|16502.7|16508.3|16504.3|16503.6|16499.6|597
1629252900000|2021-08-18 02:15:00|16503.6|16499.6|16497.3|16493.3|16506.7|16502.7|16497.3|16493.3|236
1629253200000|2021-08-18 02:20:00|16500.4|16496.4|16497.3|16493.3|16500.4|16496.4|16497.3|16493.3|524
1629253500000|2021-08-18 02:25:00|16500.4|16496.4|16500.4|16496.4|16500.4|16496.4|16497.3|16493.3|271
1629253800000|2021-08-18 02:30:00|16497.3|16493.3|16500.4|16496.4|16500.4|16496.4|16497.3|16493.3|42
1629254100000|2021-08-18 02:35:00|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|61
1629254400000|2021-08-18 02:40:00|||||||||27
1629254700000|2021-08-18 02:45:00|16495.8|16491.8|16497.3|16493.3|16500.4|16496.4|16495.8|16491.8|229
1629255000000|2021-08-18 02:50:00|16500.4|16496.4|16497.3|16493.3|16500.4|16496.4|16497.3|16493.3|41
1629255300000|2021-08-18 02:55:00|||||||||4
1629255600000|2021-08-18 03:00:00|16494.2|16490.2|16497.3|16493.3|16497.3|16493.3|16494.2|16490.2|152
1629255900000|2021-08-18 03:05:00|16500.4|16496.4|16500.4|16496.4|16500.4|16496.4|16497.3|16493.3|353
1629256200000|2021-08-18 03:10:00|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|33
1629256500000|2021-08-18 03:15:00|||||||||49
1629256800000|2021-08-18 03:20:00|16500.4|16496.4|16497.3|16493.3|16500.4|16496.4|16497.3|16493.3|144
1629257100000|2021-08-18 03:25:00|||||||||2
1629257400000|2021-08-18 03:30:00|||||||||20
1629257700000|2021-08-18 03:35:00|||||||||2
1629258000000|2021-08-18 03:40:00|||||||||10
1629258300000|2021-08-18 03:45:00|16494.2|16490.2|16494.2|16490.2|16497.3|16493.3|16494.2|16490.2|138
1629258600000|2021-08-18 03:50:00|16497.3|16493.3|16494.2|16490.2|16497.3|16493.3|16494.2|16490.2|92
1629258900000|2021-08-18 03:55:00|16491.1|16487.1|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|251
1629259200000|2021-08-18 04:00:00|16491.1|16487.1|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|258
1629259500000|2021-08-18 04:05:00|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|9
1629259800000|2021-08-18 04:10:00|16487.9|16483.9|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|287
1629260100000|2021-08-18 04:15:00|16484.8|16480.8|16487.9|16483.9|16487.9|16483.9|16484.8|16480.8|277
1629260400000|2021-08-18 04:20:00|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|14
1629260700000|2021-08-18 04:25:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|319
1629261000000|2021-08-18 04:30:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16484.8|16480.8|46
1629261300000|2021-08-18 04:35:00|||||||||4
1629261600000|2021-08-18 04:40:00|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|217
1629261900000|2021-08-18 04:45:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|26
1629262200000|2021-08-18 04:50:00|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|38
1629262500000|2021-08-18 04:55:00|16481.7|16477.7|16484.8|16480.8|16484.8|16480.8|16481.7|16477.7|233
1629262800000|2021-08-18 05:00:00|16481.7|16477.7|16484.8|16480.8|16484.8|16480.8|16481.7|16477.7|151
1629263100000|2021-08-18 05:05:00|16481.7|16477.7|16481.7|16477.7|16484.8|16480.8|16478.6|16474.6|415
1629263400000|2021-08-18 05:10:00|16478.6|16474.6|16478.6|16474.6|16481.7|16477.7|16478.6|16474.6|117
1629263700000|2021-08-18 05:15:00|16475.4|16471.4|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|277
1629264000000|2021-08-18 05:20:00|||||||||6
1629264300000|2021-08-18 05:25:00|||||||||9
1629264600000|2021-08-18 05:30:00|16475.4|16471.4|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|169
1629264900000|2021-08-18 05:35:00|||||||||139
1629265200000|2021-08-18 05:40:00|16475.4|16471.4|16481.7|16477.7|16481.7|16477.7|16475.4|16471.4|39
1629265500000|2021-08-18 05:45:00|||||||||13
1629265800000|2021-08-18 05:50:00|||||||||100
1629266100000|2021-08-18 05:55:00|16478.6|16474.6|16481.7|16477.7|16481.7|16477.7|16478.6|16474.6|150
1629266400000|2021-08-18 06:00:00|16478.6|16474.6|16487.9|16483.9|16491.1|16487.1|16478.6|16474.6|576
1629266700000|2021-08-18 06:05:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16484.8|16480.8|113
1629267000000|2021-08-18 06:10:00|16484.8|16480.8|16487.9|16483.9|16491.1|16487.1|16484.8|16480.8|302
1629267300000|2021-08-18 06:15:00|16491.1|16487.1|16497.3|16493.3|16497.3|16493.3|16491.1|16487.1|199
1629267600000|2021-08-18 06:20:00|16494.2|16490.2|16494.2|16490.2|16497.3|16493.3|16491.1|16487.1|329
1629267900000|2021-08-18 06:25:00|16491.1|16487.1|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|192
1629268200000|2021-08-18 06:30:00|16497.3|16493.3|16500.4|16496.4|16500.4|16496.4|16494.2|16490.2|295
1629268500000|2021-08-18 06:35:00|16497.3|16493.3|16497.3|16493.3|16500.4|16496.4|16494.2|16490.2|117
1629268800000|2021-08-18 06:40:00|16494.2|16490.2|16497.3|16493.3|16497.3|16493.3|16494.2|16490.2|139
1629269100000|2021-08-18 06:45:00|16500.4|16496.4|16500.4|16496.4|16500.4|16496.4|16494.2|16490.2|323
1629269400000|2021-08-18 06:50:00|16497.3|16493.3|16494.2|16490.2|16497.3|16493.3|16494.2|16490.2|149
1629269700000|2021-08-18 06:55:00|16497.3|16493.3|16494.2|16490.2|16497.3|16493.3|16494.2|16490.2|217
1629270000000|2021-08-18 07:00:00|16497.3|16493.3|16497.3|16493.3|16503.6|16499.6|16494.2|16490.2|677
1629270300000|2021-08-18 07:05:00|16494.2|16490.2|16497.3|16493.3|16500.4|16496.4|16494.2|16490.2|215
1629270600000|2021-08-18 07:10:00|16494.2|16490.2|16500.4|16496.4|16500.4|16496.4|16494.2|16490.2|132
1629270900000|2021-08-18 07:15:00|16503.6|16499.6|16506.7|16502.7|16509.8|16505.8|16500.4|16496.4|463
1629271200000|2021-08-18 07:20:00|16503.6|16499.6|16506.7|16502.7|16509.8|16505.8|16503.6|16499.6|256
1629271500000|2021-08-18 07:25:00|16509.8|16505.8|16509.8|16505.8|16512.9|16508.9|16506.7|16502.7|493
1629271800000|2021-08-18 07:30:00|16512.9|16508.9|16512.9|16508.9|16516.1|16512.1|16509.8|16505.8|359
1629272100000|2021-08-18 07:35:00|16516.1|16512.1|16509.8|16505.8|16516.1|16512.1|16509.8|16505.8|580
1629272400000|2021-08-18 07:40:00|16512.9|16508.9|16512.9|16508.9|16512.9|16508.9|16509.8|16505.8|243
1629272700000|2021-08-18 07:45:00|16516.1|16512.1|16506.7|16502.7|16516.1|16512.1|16506.7|16502.7|381
1629273000000|2021-08-18 07:50:00|16509.8|16505.8|16500.4|16496.4|16509.8|16505.8|16497.3|16493.3|381
1629273300000|2021-08-18 07:55:00|16503.6|16499.6|16494.2|16490.2|16503.6|16499.6|16494.2|16490.2|719
1629273600000|2021-08-18 08:00:00|16497.3|16493.3|16481.7|16477.7|16497.3|16493.3|16481.7|16477.7|574
1629273900000|2021-08-18 08:05:00|16478.6|16474.6|16477|16473|16484.8|16480.8|16475.4|16471.4|1432
1629274200000|2021-08-18 08:10:00|16478.6|16474.6|16478.6|16474.6|16481.7|16477.7|16475.4|16471.4|929
1629274500000|2021-08-18 08:15:00|16481.7|16477.7|16481.7|16477.7|16487.9|16483.9|16478.6|16474.6|546
1629274800000|2021-08-18 08:20:00|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|16481.7|16477.7|255
1629275100000|2021-08-18 08:25:00|16487.9|16483.9|16491.1|16487.1|16494.2|16490.2|16484.8|16480.8|485
1629275400000|2021-08-18 08:30:00|16494.2|16490.2|16491.1|16487.1|16494.2|16490.2|16491.1|16487.1|230
1629275700000|2021-08-18 08:35:00|16487.9|16483.9|16494.2|16490.2|16494.2|16490.2|16487.9|16483.9|77
1629276000000|2021-08-18 08:40:00|16497.3|16493.3|16500.4|16496.4|16503.6|16499.6|16497.3|16493.3|344
1629276300000|2021-08-18 08:45:00|16503.6|16499.6|16497.3|16493.3|16503.6|16499.6|16497.3|16493.3|372
1629276600000|2021-08-18 08:50:00|16500.4|16496.4|16500.4|16496.4|16503.6|16499.6|16497.3|16493.3|179
1629276900000|2021-08-18 08:55:00|16502|16498|16494.2|16490.2|16503.6|16499.6|16494.2|16490.2|478
1629277200000|2021-08-18 09:00:00|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|16494.2|16490.2|195
1629277500000|2021-08-18 09:05:00|16494.2|16490.2|16497.3|16493.3|16503.6|16499.6|16494.2|16490.2|385
1629277800000|2021-08-18 09:10:00|16500.4|16496.4|16491.1|16487.1|16500.4|16496.4|16491.1|16487.1|363
1629278100000|2021-08-18 09:15:00|16494.2|16490.2|16491.1|16487.1|16494.2|16490.2|16491.1|16487.1|115
1629278400000|2021-08-18 09:20:00|16494.2|16490.2|16497.3|16493.3|16497.3|16493.3|16491.1|16487.1|215
1629278700000|2021-08-18 09:25:00|16500.4|16496.4|16494.2|16490.2|16500.4|16496.4|16494.2|16490.2|145
1629279000000|2021-08-18 09:30:00|16497.3|16493.3|16497.3|16493.3|16503.6|16499.6|16494.2|16490.2|456
1629279300000|2021-08-18 09:35:00|16498.9|16494.9|16494.2|16490.2|16498.9|16494.9|16494.2|16490.2|124
1629279600000|2021-08-18 09:40:00|16497.3|16493.3|16494.2|16490.2|16497.3|16493.3|16491.1|16487.1|249
1629279900000|2021-08-18 09:45:00|16491.1|16487.1|16497.3|16493.3|16497.3|16493.3|16491.1|16487.1|358
1629280200000|2021-08-18 09:50:00|16495.8|16491.8|16497.3|16493.3|16500.4|16496.4|16494.2|16490.2|211
1629280500000|2021-08-18 09:55:00|16500.4|16496.4|16491.1|16487.1|16500.4|16496.4|16491.1|16487.1|361
1629280800000|2021-08-18 10:00:00|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|142
1629281100000|2021-08-18 10:05:00|16491.1|16487.1|16497.3|16493.3|16497.3|16493.3|16491.1|16487.1|246
1629281400000|2021-08-18 10:10:00|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|58
1629281700000|2021-08-18 10:15:00|16491.1|16487.1|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|100
1629282000000|2021-08-18 10:20:00|16497.3|16493.3|16494.2|16490.2|16497.3|16493.3|16494.2|16490.2|186
1629282300000|2021-08-18 10:25:00|16497.3|16493.3|16494.2|16490.2|16497.3|16493.3|16494.2|16490.2|299
1629282600000|2021-08-18 10:30:00|16495.8|16491.8|16494.2|16490.2|16497.3|16493.3|16494.2|16490.2|95
1629282900000|2021-08-18 10:35:00|16491.1|16487.1|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|218
1629283200000|2021-08-18 10:40:00|16491.1|16487.1|16484.8|16480.8|16491.1|16487.1|16484.8|16480.8|199
1629283500000|2021-08-18 10:45:00|16487.9|16483.9|16481.7|16477.7|16491.1|16487.1|16481.7|16477.7|895
1629283800000|2021-08-18 10:50:00|16484.8|16480.8|16481.7|16477.7|16484.8|16480.8|16481.7|16477.7|176
1629284100000|2021-08-18 10:55:00|16478.6|16474.6|16472.3|16468.3|16478.6|16474.6|16472.3|16468.3|211
1629284400000|2021-08-18 11:00:00|16469.2|16465.2|16472.3|16468.3|16472.3|16468.3|16469.2|16465.2|708
1629284700000|2021-08-18 11:05:00|16475.4|16471.4|16475.4|16471.4|16475.4|16471.4|16472.3|16468.3|512
1629285000000|2021-08-18 11:10:00|16478.6|16474.6|16478.6|16474.6|16481.7|16477.7|16478.6|16474.6|472
1629285300000|2021-08-18 11:15:00|16481.7|16477.7|16481.7|16477.7|16481.7|16477.7|16478.6|16474.6|77
1629285600000|2021-08-18 11:20:00|16478.6|16474.6|16481.7|16477.7|16481.7|16477.7|16478.6|16474.6|286
1629285900000|2021-08-18 11:25:00|16478.6|16474.6|16478.6|16474.6|16481.7|16477.7|16478.6|16474.6|344
1629286200000|2021-08-18 11:30:00|16475.4|16471.4|16481.7|16477.7|16481.7|16477.7|16475.4|16471.4|421
1629286500000|2021-08-18 11:35:00|16478.6|16474.6|16478.6|16474.6|16481.7|16477.7|16475.4|16471.4|417
1629286800000|2021-08-18 11:40:00|16475.4|16471.4|16475.4|16471.4|16478.6|16474.6|16475.4|16471.4|748
1629287100000|2021-08-18 11:45:00|16472.3|16468.3|16472.3|16468.3|16475.4|16471.4|16469.2|16465.2|585
1629287400000|2021-08-18 11:50:00|16469.2|16465.2|16472.3|16468.3|16472.3|16468.3|16469.2|16465.2|211
1629287700000|2021-08-18 11:55:00|16475.4|16471.4|16475.4|16471.4|16475.4|16471.4|16472.3|16468.3|231
1629288000000|2021-08-18 12:00:00|16473.9|16469.9|16472.3|16468.3|16475.4|16471.4|16469.2|16465.2|1018
1629288300000|2021-08-18 12:05:00|16470.8|16466.8|16478.6|16474.6|16478.6|16474.6|16469.2|16465.2|674
1629288600000|2021-08-18 12:10:00|16475.4|16471.4|16487.9|16483.9|16487.9|16483.9|16475.4|16471.4|1244
1629288900000|2021-08-18 12:15:00|16491.1|16487.1|16475.4|16471.4|16491.1|16487.1|16475.4|16471.4|542
1629289200000|2021-08-18 12:20:00|16478.6|16474.6|16491.1|16487.1|16503.6|16499.6|16478.6|16474.6|2079
1629289500000|2021-08-18 12:25:00|16487.9|16483.9|16491.1|16487.1|16491.1|16487.1|16487.9|16483.9|736
1629289800000|2021-08-18 12:30:00|16487.9|16483.9|16491.1|16487.1|16491.1|16487.1|16481.7|16477.7|1081
1629290100000|2021-08-18 12:35:00|16487.9|16483.9|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|514
1629290400000|2021-08-18 12:40:00|16491.1|16487.1|16478.6|16474.6|16491.1|16487.1|16475.4|16471.4|555
1629290700000|2021-08-18 12:45:00|16477|16473|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|618
1629291000000|2021-08-18 12:50:00|16475.4|16471.4|16475.4|16471.4|16478.6|16474.6|16473.9|16469.9|702
1629291300000|2021-08-18 12:55:00|16472.3|16468.3|16475.4|16471.4|16475.4|16471.4|16472.3|16468.3|652
1629291600000|2021-08-18 13:00:00|16472.3|16468.3|16475.4|16471.4|16481.7|16477.7|16472.3|16468.3|1049
1629291900000|2021-08-18 13:05:00|16472.3|16468.3|16475.4|16471.4|16478.6|16474.6|16472.3|16468.3|6999
1629292200000|2021-08-18 13:10:00|16478.6|16474.6|16478.6|16474.6|16481.7|16477.7|16475.4|16471.4|697
1629292500000|2021-08-18 13:15:00|16480.1|16476.1|16481.7|16477.7|16484.8|16480.8|16478.6|16474.6|314
1629292800000|2021-08-18 13:20:00|16478.6|16474.6|16478.6|16474.6|16481.7|16477.7|16478.6|16474.6|638
1629293100000|2021-08-18 13:25:00|16480.1|16476.1|16484.8|16480.8|16487.9|16483.9|16478.6|16474.6|1084
1629293400000|2021-08-18 13:30:00|16487.9|16483.9|16487.9|16483.9|16497.3|16493.3|16481.7|16477.7|1578
1629293700000|2021-08-18 13:35:00|16484.8|16480.8|16487.9|16483.9|16491.1|16487.1|16478.6|16474.6|1133
1629294000000|2021-08-18 13:40:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16484.8|16480.8|889
1629294300000|2021-08-18 13:45:00|16484.8|16480.8|16481.7|16477.7|16491.1|16487.1|16481.7|16477.7|1290
1629294600000|2021-08-18 13:50:00|16484.8|16480.8|16481.7|16477.7|16487.9|16483.9|16478.6|16474.6|1553
1629294900000|2021-08-18 13:55:00|16478.6|16474.6|16478.6|16474.6|16484.8|16480.8|16475.4|16471.4|1455
1629295200000|2021-08-18 14:00:00|16475.4|16471.4|16481.7|16477.7|16484.8|16480.8|16475.4|16471.4|947
1629295500000|2021-08-18 14:05:00|16484.8|16480.8|16484.8|16480.8|16486.4|16482.4|16481.7|16477.7|638
1629295800000|2021-08-18 14:10:00|16487.9|16483.9|16487.9|16483.9|16491.1|16487.1|16484.8|16480.8|700
1629296100000|2021-08-18 14:15:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16484.8|16480.8|462
1629296400000|2021-08-18 14:20:00|16484.8|16480.8|16484.8|16480.8|16487.9|16483.9|16481.7|16477.7|657
1629296700000|2021-08-18 14:25:00|16481.7|16477.7|16478.6|16474.6|16481.7|16477.7|16475.4|16471.4|770
1629297000000|2021-08-18 14:30:00|16475.4|16471.4|16472.3|16468.3|16481.7|16477.7|16472.3|16468.3|540
1629297300000|2021-08-18 14:35:00|16469.2|16465.2|16466.1|16462.1|16472.3|16468.3|16466.1|16462.1|1786
1629297600000|2021-08-18 14:40:00|16469.2|16465.2|16469.2|16465.2|16469.2|16465.2|16466.1|16462.1|782
1629297900000|2021-08-18 14:45:00|16466.1|16462.1|16466.1|16462.1|16469.2|16465.2|16462.9|16458.9|978
1629298200000|2021-08-18 14:50:00|16469.2|16465.2|16472.3|16468.3|16472.3|16468.3|16462.9|16458.9|1237
1629298500000|2021-08-18 14:55:00|16469.2|16465.2|16466.1|16462.1|16469.2|16465.2|16466.1|16462.1|954
1629298800000|2021-08-18 15:00:00|16469.2|16465.2|16469.2|16465.2|16469.2|16465.2|16466.1|16462.1|697
1629299100000|2021-08-18 15:05:00|16466.1|16462.1|16469.2|16465.2|16469.2|16465.2|16466.1|16462.1|833
1629299400000|2021-08-18 15:10:00|16466.1|16462.1|16469.2|16465.2|16469.2|16465.2|16466.1|16462.1|875
1629299700000|2021-08-18 15:15:00|16466.1|16462.1|16466.1|16462.1|16469.2|16465.2|16462.9|16458.9|593
1629300000000|2021-08-18 15:20:00|16469.2|16465.2|16475.4|16471.4|16475.4|16471.4|16466.1|16462.1|1532
1629300300000|2021-08-18 15:25:00|16478.6|16474.6|16478.6|16474.6|16478.6|16474.6|16472.3|16468.3|1008
1629300600000|2021-08-18 15:30:00|16475.4|16471.4|16481.7|16477.7|16481.7|16477.7|16475.4|16471.4|2778
1629300900000|2021-08-18 15:35:00|16478.6|16474.6|16481.7|16477.7|16481.7|16477.7|16478.6|16474.6|667
1629301200000|2021-08-18 15:40:00|16478.6|16474.6|16481.7|16477.7|16481.7|16477.7|16478.6|16474.6|1017
1629301500000|2021-08-18 15:45:00|16484.8|16480.8|16487.9|16483.9|16487.9|16483.9|16484.8|16480.8|913
1629301800000|2021-08-18 15:50:00|16491.1|16487.1|16489.5|16485.5|16491.1|16487.1|16484.8|16480.8|706
1629302100000|2021-08-18 15:55:00|16487.9|16483.9|16484.8|16480.8|16491.1|16487.1|16484.8|16480.8|1286
1629302400000|2021-08-18 16:00:00|16486.4|16482.4|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|1397
1629302700000|2021-08-18 16:05:00|16481.7|16477.7|16481.7|16477.7|16484.8|16480.8|16481.7|16477.7|1755
1629303000000|2021-08-18 16:10:00|16478.6|16474.6|16475.4|16471.4|16478.6|16474.6|16475.4|16471.4|1313
1629303300000|2021-08-18 16:15:00|16478.6|16474.6|16478.6|16474.6|16478.6|16474.6|16472.3|16468.3|1032
1629303600000|2021-08-18 16:20:00|16475.4|16471.4|16475.4|16471.4|16478.6|16474.6|16472.3|16468.3|611
1629303900000|2021-08-18 16:25:00|16478.6|16474.6|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|577
1629304200000|2021-08-18 16:30:00|16481.7|16477.7|16478.6|16474.6|16481.7|16477.7|16475.4|16471.4|372
1629304500000|2021-08-18 16:35:00|16475.4|16471.4|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|412
1629304800000|2021-08-18 16:40:00|16475.4|16471.4|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|715
1629305100000|2021-08-18 16:45:00|16475.4|16471.4|16475.4|16471.4|16478.6|16474.6|16472.3|16468.3|828
1629305400000|2021-08-18 16:50:00|16472.3|16468.3|16472.3|16468.3|16475.4|16471.4|16472.3|16468.3|1812
1629305700000|2021-08-18 16:55:00|16475.4|16471.4|16481.7|16477.7|16481.7|16477.7|16475.4|16471.4|3279
1629306000000|2021-08-18 17:00:00|16478.6|16474.6|16481.7|16477.7|16487.9|16483.9|16478.6|16474.6|2688
1629306300000|2021-08-18 17:05:00|16484.8|16480.8|16478.6|16474.6|16484.8|16480.8|16478.6|16474.6|1177
1629306600000|2021-08-18 17:10:00|16481.7|16477.7|16478.6|16474.6|16481.7|16477.7|16478.6|16474.6|764
1629306900000|2021-08-18 17:15:00|16481.7|16477.7|16475.4|16471.4|16481.7|16477.7|16472.3|16468.3|706
1629307200000|2021-08-18 17:20:00|16472.3|16468.3|16472.3|16468.3|16475.4|16471.4|16472.3|16468.3|750
1629307500000|2021-08-18 17:25:00|16470.8|16466.8|16456.7|16452.7|16472.3|16468.3|16456.7|16452.7|1623
1629307800000|2021-08-18 17:30:00|16459.8|16455.8|16456.7|16452.7|16459.8|16455.8|16456.7|16452.7|1400
1629308100000|2021-08-18 17:35:00|16459.8|16455.8|16469.2|16465.2|16469.2|16465.2|16456.7|16452.7|775
1629308400000|2021-08-18 17:40:00|16472.3|16468.3|16469.2|16465.2|16472.3|16468.3|16469.2|16465.2|617
1629308700000|2021-08-18 17:45:00|16466.1|16462.1|16466.1|16462.1|16469.2|16465.2|16466.1|16462.1|770
1629309000000|2021-08-18 17:50:00|16469.2|16465.2|16466.1|16462.1|16469.2|16465.2|16466.1|16462.1|591
1629309300000|2021-08-18 17:55:00|16469.2|16465.2|16462.9|16458.9|16470.8|16466.8|16456.7|16452.7|683
1629309600000|2021-08-18 18:00:00|16459.8|16455.8|16494.2|16490.2|16497.3|16493.3|16459.8|16455.8|2042
1629309900000|2021-08-18 18:05:00|16500.4|16496.4|16497.3|16493.3|16528.6|16524.6|16487.9|16483.9|4951
1629310200000|2021-08-18 18:10:00|16494.2|16490.2|16497.3|16493.3|16497.3|16493.3|16478.6|16474.6|2307
1629310500000|2021-08-18 18:15:00|16494.2|16490.2|16491.1|16487.1|16497.3|16493.3|16484.8|16480.8|1480
1629310800000|2021-08-18 18:20:00|16487.9|16483.9|16503.6|16499.6|16503.6|16499.6|16481.7|16477.7|1965
1629311100000|2021-08-18 18:25:00|16500.4|16496.4|16512.9|16508.9|16516.1|16512.1|16500.4|16496.4|1860
1629311400000|2021-08-18 18:30:00|16516.1|16512.1|16512.9|16508.9|16516.1|16512.1|16509.8|16505.8|1956
1629311700000|2021-08-18 18:35:00|16516.1|16512.1|16506.7|16502.7|16519.2|16515.2|16506.7|16502.7|1538
1629312000000|2021-08-18 18:40:00|16503.6|16499.6|16506.7|16502.7|16506.7|16502.7|16503.6|16499.6|779
1629312300000|2021-08-18 18:45:00|16503.6|16499.6|16506.7|16502.7|16506.7|16502.7|16500.4|16496.4|965
1629312600000|2021-08-18 18:50:00|16503.6|16499.6|16506.7|16502.7|16512.9|16508.9|16503.6|16499.6|1332
1629312900000|2021-08-18 18:55:00|16509.8|16505.8|16509.8|16505.8|16511.4|16507.4|16503.6|16499.6|1748
1629313200000|2021-08-18 19:00:00|16512.9|16508.9|16519.2|16515.2|16519.2|16515.2|16509.8|16505.8|1044
1629313500000|2021-08-18 19:05:00|16517.6|16513.6|16516.1|16512.1|16519.2|16515.2|16512.9|16508.9|1667
1629313800000|2021-08-18 19:10:00|16519.2|16515.2|16516.1|16512.1|16519.2|16515.2|16512.9|16508.9|508
1629314100000|2021-08-18 19:15:00|16519.2|16515.2|16509.8|16505.8|16519.2|16515.2|16509.8|16505.8|610
1629314400000|2021-08-18 19:20:00|16512.9|16508.9|16512.9|16508.9|16516.1|16512.1|16512.9|16508.9|167
1629314700000|2021-08-18 19:25:00|16516.1|16512.1|16509.8|16505.8|16516.1|16512.1|16509.8|16505.8|777
1629315000000|2021-08-18 19:30:00|16506.7|16502.7|16506.7|16502.7|16509.8|16505.8|16506.7|16502.7|1258
1629315300000|2021-08-18 19:35:00|16503.6|16499.6|16506.7|16502.7|16506.7|16502.7|16503.6|16499.6|1209
1629315600000|2021-08-18 19:40:00|16503.6|16499.6|16497.3|16493.3|16503.6|16499.6|16497.3|16493.3|1591
1629315900000|2021-08-18 19:45:00|16494.2|16490.2|16494.2|16490.2|16497.3|16493.3|16487.9|16483.9|2381
1629316200000|2021-08-18 19:50:00|16497.3|16493.3|16500.4|16496.4|16503.6|16499.6|16497.3|16493.3|982
1629316500000|2021-08-18 19:55:00|16503.6|16499.6|16506.7|16502.7|16506.7|16502.7|16500.4|16496.4|789
1629316800000|2021-08-18 20:00:00|16505.1|16501.1|16509.8|16505.8|16509.8|16505.8|16503.6|16499.6|1286
1629317100000|2021-08-18 20:05:00|16506.7|16502.7|16509.8|16505.8|16509.8|16505.8|16506.7|16502.7|714
1629317400000|2021-08-18 20:10:00|16512.9|16508.9|16522.3|16518.3|16522.3|16518.3|16512.9|16508.9|759
1629317700000|2021-08-18 20:15:00|16519.2|16515.2|16525.4|16521.4|16525.4|16521.4|16519.2|16515.2|429
1629318000000|2021-08-18 20:20:00|16523.9|16519.9|16528.6|16524.6|16528.6|16524.6|16522.3|16518.3|903
1629318300000|2021-08-18 20:25:00|16525.4|16521.4|16528.6|16524.6|16528.6|16524.6|16525.4|16521.4|923
1629318600000|2021-08-18 20:30:00|16531.7|16527.7|16528.6|16524.6|16531.7|16527.7|16528.6|16524.6|577
1629318900000|2021-08-18 20:35:00|16531.7|16527.7|16534.8|16530.8|16537.9|16533.9|16531.7|16527.7|201
1629319200000|2021-08-18 20:40:00|16531.7|16527.7|16531.7|16527.7|16534.8|16530.8|16531.7|16527.7|830
1629319500000|2021-08-18 20:45:00|16528.6|16524.6|16528.6|16524.6|16531.7|16527.7|16525.4|16521.4|251
1629319800000|2021-08-18 20:50:00|16531.7|16527.7|16531.7|16527.7|16531.7|16527.7|16528.6|16524.6|265
1629320100000|2021-08-18 20:55:00|||||||||368
1629324000000|2021-08-18 22:00:00|16522.3|16518.3|16522.3|16518.3|16525.4|16521.4|16519.2|16515.2|408
1629324300000|2021-08-18 22:05:00|16523.9|16519.9|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|187
1629324600000|2021-08-18 22:10:00|||||||||34
1629324900000|2021-08-18 22:15:00|16525.4|16521.4|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|139
1629325200000|2021-08-18 22:20:00|||||||||16
1629325500000|2021-08-18 22:25:00|||||||||8
1629325800000|2021-08-18 22:30:00|16519.2|16515.2|16516.1|16512.1|16519.2|16515.2|16516.1|16512.1|269
1629326100000|2021-08-18 22:35:00|16519.2|16515.2|16519.2|16515.2|16519.2|16515.2|16516.1|16512.1|29
1629326400000|2021-08-18 22:40:00|||||||||64
1629326700000|2021-08-18 22:45:00|16522.3|16518.3|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|172
1629327000000|2021-08-18 22:50:00|16525.4|16521.4|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|255
1629327300000|2021-08-18 22:55:00|16525.4|16521.4|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|110
1629327600000|2021-08-18 23:00:00|16525.4|16521.4|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|88
1629327900000|2021-08-18 23:05:00|16525.4|16521.4|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|121
1629328200000|2021-08-18 23:10:00|||||||||8
1629328500000|2021-08-18 23:15:00|16525.4|16521.4|16525.4|16521.4|16525.4|16521.4|16525.4|16521.4|124
1629328800000|2021-08-18 23:20:00|16527|16523|16525.4|16521.4|16528.6|16524.6|16525.4|16521.4|142
1629329100000|2021-08-18 23:25:00|16528.6|16524.6|16525.4|16521.4|16528.6|16524.6|16525.4|16521.4|42
1629329400000|2021-08-18 23:30:00|16528.6|16524.6|16528.6|16524.6|16528.6|16524.6|16528.6|16524.6|77
1629329700000|2021-08-18 23:35:00|16525.4|16521.4|16525.4|16521.4|16525.4|16521.4|16525.4|16521.4|182
1629330000000|2021-08-18 23:40:00|16522.3|16518.3|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|163
1629330300000|2021-08-18 23:45:00|||||||||39
1629330600000|2021-08-18 23:50:00|||||||||7
1629330900000|2021-08-18 23:55:00|||||||||11
1629331200000|2021-08-19 00:00:00|16525.4|16521.4|16519.2|16515.2|16525.4|16521.4|16519.2|16515.2|263
1629331500000|2021-08-19 00:05:00|||||||||58
1629331800000|2021-08-19 00:10:00|||||||||10
1629332100000|2021-08-19 00:15:00|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|25
1629332400000|2021-08-19 00:20:00|||||||||7
1629332700000|2021-08-19 00:25:00|16525.4|16521.4|16525.4|16521.4|16525.4|16521.4|16525.4|16521.4|143
1629333000000|2021-08-19 00:30:00|16528.6|16524.6|16528.6|16524.6|16531.7|16527.7|16528.6|16524.6|432
1629333300000|2021-08-19 00:35:00|16531.7|16527.7|16534.8|16530.8|16534.8|16530.8|16528.6|16524.6|473
1629333600000|2021-08-19 00:40:00|||||||||43
1629333900000|2021-08-19 00:45:00|16531.7|16527.7|16531.7|16527.7|16531.7|16527.7|16528.6|16524.6|152
1629334200000|2021-08-19 00:50:00|||||||||3
1629334500000|2021-08-19 00:55:00|16528.6|16524.6|16531.7|16527.7|16531.7|16527.7|16528.6|16524.6|77
1629334800000|2021-08-19 01:00:00|16534.8|16530.8|16522.3|16518.3|16534.8|16530.8|16519.2|16515.2|435
1629335100000|2021-08-19 01:05:00|16525.4|16521.4|16522.3|16518.3|16525.4|16521.4|16519.2|16515.2|276
1629335400000|2021-08-19 01:10:00|16519.2|16515.2|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|223
1629335700000|2021-08-19 01:15:00|16525.4|16521.4|16525.4|16521.4|16525.4|16521.4|16525.4|16521.4|54
1629336000000|2021-08-19 01:20:00|||||||||1
1629336300000|2021-08-19 01:25:00|||||||||7
1629336600000|2021-08-19 01:30:00|16522.3|16518.3|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|76
1629336900000|2021-08-19 01:35:00|16519.2|16515.2|16525.4|16521.4|16525.4|16521.4|16519.2|16515.2|197
1629337200000|2021-08-19 01:40:00|16528.6|16524.6|16525.4|16521.4|16528.6|16524.6|16525.4|16521.4|200
1629337500000|2021-08-19 01:45:00|16528.6|16524.6|16525.4|16521.4|16528.6|16524.6|16525.4|16521.4|73
1629337800000|2021-08-19 01:50:00|||||||||6
1629338100000|2021-08-19 01:55:00|16528.6|16524.6|16528.6|16524.6|16528.6|16524.6|16525.4|16521.4|44
1629338400000|2021-08-19 02:00:00|16531.7|16527.7|16531.7|16527.7|16534.8|16530.8|16531.7|16527.7|504
1629338700000|2021-08-19 02:05:00|16534.8|16530.8|16531.7|16527.7|16534.8|16530.8|16531.7|16527.7|427
1629339000000|2021-08-19 02:10:00|16534.8|16530.8|16531.7|16527.7|16534.8|16530.8|16528.6|16524.6|124
1629339300000|2021-08-19 02:15:00|16534.8|16530.8|16531.7|16527.7|16534.8|16530.8|16531.7|16527.7|81
1629339600000|2021-08-19 02:20:00|||||||||37
1629339900000|2021-08-19 02:25:00|16533.3|16529.3|16531.7|16527.7|16533.3|16529.3|16531.7|16527.7|87
1629340200000|2021-08-19 02:30:00|16528.6|16524.6|16528.6|16524.6|16528.6|16524.6|16528.6|16524.6|55
1629340500000|2021-08-19 02:35:00|||||||||25
1629340800000|2021-08-19 02:40:00|16531.7|16527.7|16531.7|16527.7|16531.7|16527.7|16528.6|16524.6|93
1629341100000|2021-08-19 02:45:00|16528.6|16524.6|16528.6|16524.6|16531.7|16527.7|16528.6|16524.6|66
1629341400000|2021-08-19 02:50:00|||||||||12
1629341700000|2021-08-19 02:55:00|16531.7|16527.7|16528.6|16524.6|16531.7|16527.7|16528.6|16524.6|41
1629342000000|2021-08-19 03:00:00|16531.7|16527.7|16528.6|16524.6|16531.7|16527.7|16528.6|16524.6|68
1629342300000|2021-08-19 03:05:00|16531.7|16527.7|16525.4|16521.4|16531.7|16527.7|16525.4|16521.4|266
1629342600000|2021-08-19 03:10:00|16522.3|16518.3|16525.4|16521.4|16525.4|16521.4|16519.2|16515.2|256
1629342900000|2021-08-19 03:15:00|16522.3|16518.3|16525.4|16521.4|16525.4|16521.4|16522.3|16518.3|148
1629343200000|2021-08-19 03:20:00|16523.9|16519.9|16522.3|16518.3|16523.9|16519.9|16519.2|16515.2|112
1629343500000|2021-08-19 03:25:00|||||||||43
1629343800000|2021-08-19 03:30:00|16519.2|16515.2|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|21
1629344100000|2021-08-19 03:35:00|16520.8|16516.8|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|139
1629344400000|2021-08-19 03:40:00|16519.2|16515.2|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|235
1629344700000|2021-08-19 03:45:00|||||||||15
1629345000000|2021-08-19 03:50:00|16525.4|16521.4|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|153
1629345300000|2021-08-19 03:55:00|16519.2|16515.2|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|88
1629345600000|2021-08-19 04:00:00|16519.2|16515.2|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|48
1629345900000|2021-08-19 04:05:00|||||||||96
1629346200000|2021-08-19 04:10:00|||||||||5
1629346500000|2021-08-19 04:15:00|||||||||27
1629346800000|2021-08-19 04:20:00|||||||||11
1629347100000|2021-08-19 04:25:00|16519.2|16515.2|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|89
1629347400000|2021-08-19 04:30:00|16519.2|16515.2|16519.2|16515.2|16522.3|16518.3|16519.2|16515.2|52
1629347700000|2021-08-19 04:35:00|16522.3|16518.3|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|141
1629348000000|2021-08-19 04:40:00|16519.2|16515.2|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|61
1629348300000|2021-08-19 04:45:00|16520.8|16516.8|16522.3|16518.3|16522.3|16518.3|16519.2|16515.2|75
1629348600000|2021-08-19 04:50:00|||||||||3
1629348900000|2021-08-19 04:55:00|16525.4|16521.4|16525.4|16521.4|16525.4|16521.4|16525.4|16521.4|35
1629349200000|2021-08-19 05:00:00|16528.6|16524.6|16528.6|16524.6|16531.7|16527.7|16528.6|16524.6|106
1629349500000|2021-08-19 05:05:00|16525.4|16521.4|16525.4|16521.4|16528.6|16524.6|16525.4|16521.4|132
1629349800000|2021-08-19 05:10:00|16523.9|16519.9|16525.4|16521.4|16525.4|16521.4|16522.3|16518.3|78
1629350100000|2021-08-19 05:15:00|||||||||59
1629350400000|2021-08-19 05:20:00|16528.6|16524.6|16528.6|16524.6|16531.7|16527.7|16525.4|16521.4|328
1629350700000|2021-08-19 05:25:00|||||||||13
1629351000000|2021-08-19 05:30:00|16525.4|16521.4|16525.4|16521.4|16525.4|16521.4|16525.4|16521.4|97
1629351300000|2021-08-19 05:35:00|16522.3|16518.3|16525.4|16521.4|16528.6|16524.6|16522.3|16518.3|166
1629351600000|2021-08-19 05:40:00|16528.6|16524.6|16528.6|16524.6|16528.6|16524.6|16528.6|16524.6|60
1629351900000|2021-08-19 05:45:00|16531.7|16527.7|16531.7|16527.7|16534.8|16530.8|16531.7|16527.7|313
1629352200000|2021-08-19 05:50:00|16534.8|16530.8|16537.9|16533.9|16537.9|16533.9|16534.8|16530.8|82
1629352500000|2021-08-19 05:55:00|16541.1|16537.1|16547.3|16543.3|16547.3|16543.3|16537.9|16533.9|647
1629352800000|2021-08-19 06:00:00|16550.4|16546.4|16550.4|16546.4|16550.4|16546.4|16547.3|16543.3|433
1629353100000|2021-08-19 06:05:00|16548.9|16544.9|16556.7|16552.7|16556.7|16552.7|16547.3|16543.3|2518
1629353400000|2021-08-19 06:10:00|16559.8|16555.8|16550.4|16546.4|16559.8|16555.8|16547.3|16543.3|692
1629353700000|2021-08-19 06:15:00|16553.6|16549.6|16553.6|16549.6|16559.8|16555.8|16553.6|16549.6|651
1629354000000|2021-08-19 06:20:00|16550.4|16546.4|16556.7|16552.7|16559.8|16555.8|16550.4|16546.4|615
1629354300000|2021-08-19 06:25:00|16559.8|16555.8|16562.9|16558.9|16566.1|16562.1|16559.8|16555.8|712
1629354600000|2021-08-19 06:30:00|16564.5|16560.5|16566.1|16562.1|16569.2|16565.2|16562.9|16558.9|681
1629354900000|2021-08-19 06:35:00|16569.2|16565.2|16562.9|16558.9|16572.3|16568.3|16559.8|16555.8|587
1629355200000|2021-08-19 06:40:00|16566.1|16562.1|16562.9|16558.9|16569.2|16565.2|16559.8|16555.8|560
1629355500000|2021-08-19 06:45:00|16566.1|16562.1|16566.1|16562.1|16572.3|16568.3|16562.9|16558.9|547
1629355800000|2021-08-19 06:50:00|16562.9|16558.9|16562.9|16558.9|16566.1|16562.1|16562.9|16558.9|344
1629356100000|2021-08-19 06:55:00|16566.1|16562.1|16575.4|16571.4|16575.4|16571.4|16566.1|16562.1|652
1629356400000|2021-08-19 07:00:00|16572.3|16568.3|16575.4|16571.4|16578.6|16574.6|16569.2|16565.2|1031
1629356700000|2021-08-19 07:05:00|16578.6|16574.6|16575.4|16571.4|16581.7|16577.7|16572.3|16568.3|1206
1629357000000|2021-08-19 07:10:00|16578.6|16574.6|16572.3|16568.3|16581.7|16577.7|16572.3|16568.3|1015
1629357300000|2021-08-19 07:15:00|16575.4|16571.4|16575.4|16571.4|16584.8|16580.8|16572.3|16568.3|491
1629357600000|2021-08-19 07:20:00|16578.6|16574.6|16569.2|16565.2|16578.6|16574.6|16569.2|16565.2|671
1629357900000|2021-08-19 07:25:00|16572.3|16568.3|16566.1|16562.1|16575.4|16571.4|16566.1|16562.1|1420
1629358200000|2021-08-19 07:30:00|16569.2|16565.2|16578.6|16574.6|16581.7|16577.7|16566.1|16562.1|697
1629358500000|2021-08-19 07:35:00|16575.4|16571.4|16578.6|16574.6|16578.6|16574.6|16572.3|16568.3|490
1629358800000|2021-08-19 07:40:00|16581.7|16577.7|16587.9|16583.9|16597.3|16593.3|16581.7|16577.7|1588
1629359100000|2021-08-19 07:45:00|16591.1|16587.1|16575.4|16571.4|16591.1|16587.1|16572.3|16568.3|1337
1629359400000|2021-08-19 07:50:00|16572.3|16568.3|16578.6|16574.6|16584.8|16580.8|16572.3|16568.3|877
1629359700000|2021-08-19 07:55:00|16581.7|16577.7|16581.7|16577.7|16584.8|16580.8|16578.6|16574.6|1232
1629360000000|2021-08-19 08:00:00|16580.1|16576.1|16584.8|16580.8|16584.8|16580.8|16578.6|16574.6|612
1629360300000|2021-08-19 08:05:00|16587.9|16583.9|16584.8|16580.8|16587.9|16583.9|16584.8|16580.8|751
1629360600000|2021-08-19 08:10:00|16581.7|16577.7|16584.8|16580.8|16587.9|16583.9|16581.7|16577.7|412
1629360900000|2021-08-19 08:15:00|16587.9|16583.9|16587.9|16583.9|16591.1|16587.1|16584.8|16580.8|287
1629361200000|2021-08-19 08:20:00|16591.1|16587.1|16591.1|16587.1|16591.1|16587.1|16587.9|16583.9|204
1629361500000|2021-08-19 08:25:00|16587.9|16583.9|16587.9|16583.9|16587.9|16583.9|16584.8|16580.8|464
1629361800000|2021-08-19 08:30:00|16591.1|16587.1|16591.1|16587.1|16594.2|16590.2|16587.9|16583.9|1720
1629362100000|2021-08-19 08:35:00|16592.6|16588.6|16597.3|16593.3|16603.6|16599.6|16592.6|16588.6|2223
1629362400000|2021-08-19 08:40:00|16594.2|16590.2|16594.2|16590.2|16600.4|16596.4|16591.1|16587.1|645
1629362700000|2021-08-19 08:45:00|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|16594.2|16590.2|880
1629363000000|2021-08-19 08:50:00|16594.2|16590.2|16597.3|16593.3|16597.3|16593.3|16594.2|16590.2|574
1629363300000|2021-08-19 08:55:00|16600.4|16596.4|16603.6|16599.6|16606.7|16602.7|16597.3|16593.3|889
1629363600000|2021-08-19 09:00:00|16606.7|16602.7|16609.8|16605.8|16612.9|16608.9|16606.7|16602.7|1300
1629363900000|2021-08-19 09:05:00|16606.7|16602.7|16612.9|16608.9|16612.9|16608.9|16606.7|16602.7|678
1629364200000|2021-08-19 09:10:00|16609.8|16605.8|16616.1|16612.1|16616.1|16612.1|16609.8|16605.8|505
1629364500000|2021-08-19 09:15:00|16619.2|16615.2|16609.8|16605.8|16619.2|16615.2|16609.8|16605.8|767
1629364800000|2021-08-19 09:20:00|16606.7|16602.7|16606.7|16602.7|16606.7|16602.7|16602|16598|1069
1629365100000|2021-08-19 09:25:00|16603.6|16599.6|16606.7|16602.7|16609.8|16605.8|16603.6|16599.6|426
1629365400000|2021-08-19 09:30:00|16603.6|16599.6|16591.1|16587.1|16603.6|16599.6|16591.1|16587.1|785
1629365700000|2021-08-19 09:35:00|16594.2|16590.2|16587.9|16583.9|16594.2|16590.2|16587.9|16583.9|584
1629366000000|2021-08-19 09:40:00|16591.1|16587.1|16587.9|16583.9|16591.1|16587.1|16587.9|16583.9|341
1629366300000|2021-08-19 09:45:00|16591.1|16587.1|16594.2|16590.2|16594.2|16590.2|16587.9|16583.9|413
1629366600000|2021-08-19 09:50:00|16595.8|16591.8|16591.1|16587.1|16595.8|16591.8|16591.1|16587.1|251
1629366900000|2021-08-19 09:55:00|16587.9|16583.9|16594.2|16590.2|16594.2|16590.2|16587.9|16583.9|218
1629367200000|2021-08-19 10:00:00|16591.1|16587.1|16594.2|16590.2|16597.3|16593.3|16587.9|16583.9|297
1629367500000|2021-08-19 10:05:00|16591.1|16587.1|16587.9|16583.9|16591.1|16587.1|16584.8|16580.8|745
1629367800000|2021-08-19 10:10:00|16584.8|16580.8|16587.9|16583.9|16587.9|16583.9|16581.7|16577.7|183
1629368100000|2021-08-19 10:15:00|16591.1|16587.1|16594.2|16590.2|16597.3|16593.3|16587.9|16583.9|335
1629368400000|2021-08-19 10:20:00|16597.3|16593.3|16594.2|16590.2|16597.3|16593.3|16591.1|16587.1|230
1629368700000|2021-08-19 10:25:00|16591.1|16587.1|16600.4|16596.4|16603.6|16599.6|16591.1|16587.1|572
1629369000000|2021-08-19 10:30:00|16597.3|16593.3|16600.4|16596.4|16600.4|16596.4|16597.3|16593.3|240
1629369300000|2021-08-19 10:35:00|16602|16598|16606.7|16602.7|16606.7|16602.7|16602|16598|652
1629369600000|2021-08-19 10:40:00|16603.6|16599.6|16609.8|16605.8|16612.9|16608.9|16603.6|16599.6|636
1629369900000|2021-08-19 10:45:00|16606.7|16602.7|16606.7|16602.7|16609.8|16605.8|16606.7|16602.7|271
1629370200000|2021-08-19 10:50:00|16608.3|16604.3|16606.7|16602.7|16609.8|16605.8|16606.7|16602.7|656
1629370500000|2021-08-19 10:55:00|16609.8|16605.8|16603.6|16599.6|16609.8|16605.8|16603.6|16599.6|750
1629370800000|2021-08-19 11:00:00|16600.4|16596.4|16597.3|16593.3|16606.7|16602.7|16597.3|16593.3|481
1629371100000|2021-08-19 11:05:00|16594.2|16590.2|16600.4|16596.4|16603.6|16599.6|16594.2|16590.2|940
1629371400000|2021-08-19 11:10:00|16603.6|16599.6|16600.4|16596.4|16606.7|16602.7|16600.4|16596.4|481
1629371700000|2021-08-19 11:15:00|16603.6|16599.6|16600.4|16596.4|16603.6|16599.6|16600.4|16596.4|496
1629372000000|2021-08-19 11:20:00|16597.3|16593.3|16597.3|16593.3|16606.7|16602.7|16594.2|16590.2|484
1629372300000|2021-08-19 11:25:00|16600.4|16596.4|16597.3|16593.3|16600.4|16596.4|16597.3|16593.3|646
1629372600000|2021-08-19 11:30:00|16595.8|16591.8|16600.4|16596.4|16600.4|16596.4|16594.2|16590.2|500
1629372900000|2021-08-19 11:35:00|16603.6|16599.6|16603.6|16599.6|16606.7|16602.7|16600.4|16596.4|1438
1629373200000|2021-08-19 11:40:00|16600.4|16596.4|16603.6|16599.6|16603.6|16599.6|16600.4|16596.4|1118
1629373500000|2021-08-19 11:45:00|16600.4|16596.4|16603.6|16599.6|16603.6|16599.6|16597.3|16593.3|480
1629373800000|2021-08-19 11:50:00|16600.4|16596.4|16603.6|16599.6|16603.6|16599.6|16600.4|16596.4|464
1629374100000|2021-08-19 11:55:00|16606.7|16602.7|16609.8|16605.8|16609.8|16605.8|16603.6|16599.6|869
1629374400000|2021-08-19 12:00:00|16612.9|16608.9|16609.8|16605.8|16612.9|16608.9|16609.8|16605.8|1436
1629374700000|2021-08-19 12:05:00|16612.9|16608.9|16597.3|16593.3|16612.9|16608.9|16597.3|16593.3|1374
1629375000000|2021-08-19 12:10:00|16600.4|16596.4|16591.1|16587.1|16600.4|16596.4|16591.1|16587.1|1235
1629375300000|2021-08-19 12:15:00|16587.9|16583.9|16581.7|16577.7|16591.1|16587.1|16581.7|16577.7|1099
1629375600000|2021-08-19 12:20:00|16584.8|16580.8|16587.9|16583.9|16594.2|16590.2|16575.4|16571.4|2166
1629375900000|2021-08-19 12:25:00|16584.8|16580.8|16587.9|16583.9|16591.1|16587.1|16584.8|16580.8|757
1629376200000|2021-08-19 12:30:00|16589.5|16585.5|16584.8|16580.8|16589.5|16585.5|16578.6|16574.6|1933
1629376500000|2021-08-19 12:35:00|16581.7|16577.7|16566.1|16562.1|16581.7|16577.7|16566.1|16562.1|1445
1629376800000|2021-08-19 12:40:00|16567.6|16563.6|16569.2|16565.2|16569.2|16565.2|16559.8|16555.8|1871
1629377100000|2021-08-19 12:45:00|16567.6|16563.6|16572.3|16568.3|16572.3|16568.3|16566.1|16562.1|1372
1629377400000|2021-08-19 12:50:00|16569.2|16565.2|16569.2|16565.2|16572.3|16568.3|16566.1|16562.1|907
1629377700000|2021-08-19 12:55:00|16566.1|16562.1|16581.7|16577.7|16581.7|16577.7|16566.1|16562.1|1324
1629378000000|2021-08-19 13:00:00|16578.6|16574.6|16575.4|16571.4|16581.7|16577.7|16575.4|16571.4|1400
1629378300000|2021-08-19 13:05:00|16578.6|16574.6|16572.3|16568.3|16578.6|16574.6|16572.3|16568.3|1132
1629378600000|2021-08-19 13:10:00|16569.2|16565.2|16572.3|16568.3|16575.4|16571.4|16569.2|16565.2|621
1629378900000|2021-08-19 13:15:00|16569.2|16565.2|16569.2|16565.2|16572.3|16568.3|16566.1|16562.1|597
1629379200000|2021-08-19 13:20:00|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|16566.1|16562.1|882
1629379500000|2021-08-19 13:25:00|16575.4|16571.4|16572.3|16568.3|16575.4|16571.4|16572.3|16568.3|510
1629379800000|2021-08-19 13:30:00|16569.2|16565.2|16556.7|16552.7|16572.3|16568.3|16553.6|16549.6|4148
1629380100000|2021-08-19 13:35:00|16559.8|16555.8|16566.1|16562.1|16569.2|16565.2|16556.7|16552.7|2336
1629380400000|2021-08-19 13:40:00|16569.2|16565.2|16566.1|16562.1|16569.2|16565.2|16559.8|16555.8|1311
1629380700000|2021-08-19 13:45:00|16562.9|16558.9|16566.1|16562.1|16569.2|16565.2|16556.7|16552.7|1351
1629381000000|2021-08-19 13:50:00|16562.9|16558.9|16566.1|16562.1|16572.3|16568.3|16559.8|16555.8|1791
1629381300000|2021-08-19 13:55:00|16569.2|16565.2|16566.1|16562.1|16569.2|16565.2|16559.8|16555.8|1015
1629381600000|2021-08-19 14:00:00|16562.9|16558.9|16562.9|16558.9|16572.3|16568.3|16559.8|16555.8|1595
1629381900000|2021-08-19 14:05:00|16559.8|16555.8|16547.3|16543.3|16562.9|16558.9|16541.1|16537.1|2850
1629382200000|2021-08-19 14:10:00|16544.2|16540.2|16550.4|16546.4|16553.6|16549.6|16544.2|16540.2|1321
1629382500000|2021-08-19 14:15:00|16553.6|16549.6|16547.3|16543.3|16553.6|16549.6|16544.2|16540.2|1794
1629382800000|2021-08-19 14:20:00|16550.4|16546.4|16559.8|16555.8|16562.9|16558.9|16547.3|16543.3|1731
1629383100000|2021-08-19 14:25:00|16556.7|16552.7|16559.8|16555.8|16562.9|16558.9|16556.7|16552.7|438
1629383400000|2021-08-19 14:30:00|16556.7|16552.7|16575.4|16571.4|16575.4|16571.4|16556.7|16552.7|1126
1629383700000|2021-08-19 14:35:00|16578.6|16574.6|16575.4|16571.4|16584.8|16580.8|16572.3|16568.3|2168
1629384000000|2021-08-19 14:40:00|16578.6|16574.6|16578.6|16574.6|16581.7|16577.7|16575.4|16571.4|1086
1629384300000|2021-08-19 14:45:00|16575.4|16571.4|16572.3|16568.3|16575.4|16571.4|16572.3|16568.3|881
1629384600000|2021-08-19 14:50:00|16575.4|16571.4|16569.2|16565.2|16575.4|16571.4|16569.2|16565.2|700
1629384900000|2021-08-19 14:55:00|16566.1|16562.1|16556.7|16552.7|16569.2|16565.2|16556.7|16552.7|1488
1629385200000|2021-08-19 15:00:00|16559.8|16555.8|16562.9|16558.9|16566.1|16562.1|16559.8|16555.8|1553
1629385500000|2021-08-19 15:05:00|16566.1|16562.1|16575.4|16571.4|16575.4|16571.4|16562.9|16558.9|1865
1629385800000|2021-08-19 15:10:00|16572.3|16568.3|16575.4|16571.4|16575.4|16571.4|16572.3|16568.3|439
1629386100000|2021-08-19 15:15:00|16578.6|16574.6|16569.2|16565.2|16581.7|16577.7|16569.2|16565.2|2460
1629386400000|2021-08-19 15:20:00|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|16569.2|16565.2|920
1629386700000|2021-08-19 15:25:00|16575.4|16571.4|16584.8|16580.8|16587.9|16583.9|16575.4|16571.4|1396
1629387000000|2021-08-19 15:30:00|16581.7|16577.7|16587.9|16583.9|16587.9|16583.9|16581.7|16577.7|2735
1629387300000|2021-08-19 15:35:00|16591.1|16587.1|16578.6|16574.6|16591.1|16587.1|16578.6|16574.6|1514
1629387600000|2021-08-19 15:40:00|16581.7|16577.7|16578.6|16574.6|16581.7|16577.7|16575.4|16571.4|791
1629387900000|2021-08-19 15:45:00|16575.4|16571.4|16578.6|16574.6|16578.6|16574.6|16572.3|16568.3|844
1629388200000|2021-08-19 15:50:00|16575.4|16571.4|16584.8|16580.8|16584.8|16580.8|16575.4|16571.4|670
1629388500000|2021-08-19 15:55:00|16581.7|16577.7|16581.7|16577.7|16584.8|16580.8|16581.7|16577.7|1527
1629388800000|2021-08-19 16:00:00|16578.6|16574.6|16581.7|16577.7|16581.7|16577.7|16575.4|16571.4|829
1629389100000|2021-08-19 16:05:00|16584.8|16580.8|16584.8|16580.8|16587.9|16583.9|16584.8|16580.8|331
1629389400000|2021-08-19 16:10:00|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|1261
1629389700000|2021-08-19 16:15:00|16584.8|16580.8|16578.6|16574.6|16584.8|16580.8|16578.6|16574.6|462
1629390000000|2021-08-19 16:20:00|16575.4|16571.4|16578.6|16574.6|16578.6|16574.6|16575.4|16571.4|2580
1629390300000|2021-08-19 16:25:00|16575.4|16571.4|16575.4|16571.4|16578.6|16574.6|16575.4|16571.4|688
1629390600000|2021-08-19 16:30:00|16572.3|16568.3|16575.4|16571.4|16578.6|16574.6|16572.3|16568.3|595
1629390900000|2021-08-19 16:35:00|16572.3|16568.3|16572.3|16568.3|16575.4|16571.4|16572.3|16568.3|488
1629391200000|2021-08-19 16:40:00|16575.4|16571.4|16572.3|16568.3|16575.4|16571.4|16572.3|16568.3|376
1629391500000|2021-08-19 16:45:00|16575.4|16571.4|16572.3|16568.3|16575.4|16571.4|16572.3|16568.3|528
1629391800000|2021-08-19 16:50:00|16575.4|16571.4|16572.3|16568.3|16575.4|16571.4|16572.3|16568.3|422
1629392100000|2021-08-19 16:55:00|16569.2|16565.2|16572.3|16568.3|16575.4|16571.4|16569.2|16565.2|965
1629392400000|2021-08-19 17:00:00|16575.4|16571.4|16584.8|16580.8|16584.8|16580.8|16572.3|16568.3|1543
1629392700000|2021-08-19 17:05:00|16581.7|16577.7|16578.6|16574.6|16581.7|16577.7|16575.4|16571.4|1473
1629393000000|2021-08-19 17:10:00|16575.4|16571.4|16575.4|16571.4|16578.6|16574.6|16572.3|16568.3|598
1629393300000|2021-08-19 17:15:00|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|142
1629393600000|2021-08-19 17:20:00|16569.2|16565.2|16569.2|16565.2|16572.3|16568.3|16566.1|16562.1|522
1629393900000|2021-08-19 17:25:00|16572.3|16568.3|16566.1|16562.1|16572.3|16568.3|16566.1|16562.1|8130
1629394200000|2021-08-19 17:30:00|16569.2|16565.2|16566.1|16562.1|16572.3|16568.3|16566.1|16562.1|1409
1629394500000|2021-08-19 17:35:00|16569.2|16565.2|16566.1|16562.1|16569.2|16565.2|16566.1|16562.1|1045
1629394800000|2021-08-19 17:40:00|16569.2|16565.2|16575.4|16571.4|16575.4|16571.4|16569.2|16565.2|854
1629395100000|2021-08-19 17:45:00|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|16575.4|16571.4|159
1629395400000|2021-08-19 17:50:00|16581.7|16577.7|16587.9|16583.9|16587.9|16583.9|16578.6|16574.6|830
1629395700000|2021-08-19 17:55:00|16584.8|16580.8|16587.9|16583.9|16587.9|16583.9|16584.8|16580.8|832
1629396000000|2021-08-19 18:00:00|16584.8|16580.8|16587.9|16583.9|16587.9|16583.9|16584.8|16580.8|597
1629396300000|2021-08-19 18:05:00|16584.8|16580.8|16587.9|16583.9|16587.9|16583.9|16584.8|16580.8|427
1629396600000|2021-08-19 18:10:00|16584.8|16580.8|16587.9|16583.9|16587.9|16583.9|16584.8|16580.8|579
1629396900000|2021-08-19 18:15:00|16591.1|16587.1|16591.1|16587.1|16591.1|16587.1|16587.9|16583.9|1863
1629397200000|2021-08-19 18:20:00|16587.9|16583.9|16587.9|16583.9|16591.1|16587.1|16587.9|16583.9|434
1629397500000|2021-08-19 18:25:00|16584.8|16580.8|16584.8|16580.8|16587.9|16583.9|16578.6|16574.6|1274
1629397800000|2021-08-19 18:30:00|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|147
1629398100000|2021-08-19 18:35:00|16578.6|16574.6|16578.6|16574.6|16581.7|16577.7|16578.6|16574.6|494
1629398400000|2021-08-19 18:40:00|16581.7|16577.7|16584.8|16580.8|16584.8|16580.8|16578.6|16574.6|632
1629398700000|2021-08-19 18:45:00|16587.9|16583.9|16581.7|16577.7|16587.9|16583.9|16581.7|16577.7|331
1629399000000|2021-08-19 18:50:00|16584.8|16580.8|16581.7|16577.7|16587.9|16583.9|16578.6|16574.6|892
1629399300000|2021-08-19 18:55:00|16584.8|16580.8|16584.8|16580.8|16584.8|16580.8|16578.6|16574.6|1907
1629399600000|2021-08-19 19:00:00|16581.7|16577.7|16581.7|16577.7|16584.8|16580.8|16581.7|16577.7|1624
1629399900000|2021-08-19 19:05:00|16584.8|16580.8|16581.7|16577.7|16584.8|16580.8|16581.7|16577.7|1116
1629400200000|2021-08-19 19:10:00|16578.6|16574.6|16581.7|16577.7|16581.7|16577.7|16578.6|16574.6|780
1629400500000|2021-08-19 19:15:00|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|16575.4|16571.4|474
1629400800000|2021-08-19 19:20:00|16575.4|16571.4|16578.6|16574.6|16578.6|16574.6|16575.4|16571.4|787
1629401100000|2021-08-19 19:25:00|||||||||843
1629401400000|2021-08-19 19:30:00|16575.4|16571.4|16575.4|16571.4|16575.4|16571.4|16575.4|16571.4|877
1629401700000|2021-08-19 19:35:00|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|65
1629402000000|2021-08-19 19:40:00|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|16578.6|16574.6|573
1629402300000|2021-08-19 19:45:00|16584.8|16580.8|16581.7|16577.7|16584.8|16580.8|16581.7|16577.7|729
1629402600000|2021-08-19 19:50:00|16583.3|16579.3|16584.8|16580.8|16584.8|16580.8|16581.7|16577.7|355
1629402900000|2021-08-19 19:55:00|16587.9|16583.9|16587.9|16583.9|16591.1|16587.1|16587.9|16583.9|870
1629403200000|2021-08-19 20:00:00|16591.1|16587.1|16587.9|16583.9|16591.1|16587.1|16587.9|16583.9|475
1629403500000|2021-08-19 20:05:00|16591.1|16587.1|16584.8|16580.8|16591.1|16587.1|16584.8|16580.8|682
1629403800000|2021-08-19 20:10:00|16587.9|16583.9|16587.9|16583.9|16587.9|16583.9|16587.9|16583.9|317
1629404100000|2021-08-19 20:15:00|||||||||178
1629404400000|2021-08-19 20:20:00|16584.8|16580.8|16584.8|16580.8|16587.9|16583.9|16584.8|16580.8|584
1629404700000|2021-08-19 20:25:00|16581.7|16577.7|16584.8|16580.8|16584.8|16580.8|16581.7|16577.7|431
1629405000000|2021-08-19 20:30:00|||||||||15
1629405300000|2021-08-19 20:35:00|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|574
1629405600000|2021-08-19 20:40:00|16584.8|16580.8|16581.7|16577.7|16584.8|16580.8|16581.7|16577.7|253
1629405900000|2021-08-19 20:45:00|16584.8|16580.8|16581.7|16577.7|16584.8|16580.8|16581.7|16577.7|433
1629406200000|2021-08-19 20:50:00|16578.6|16574.6|16578.6|16574.6|16581.7|16577.7|16578.6|16574.6|840
1629406500000|2021-08-19 20:55:00|16581.7|16577.7|16578.6|16574.6|16581.7|16577.7|16578.6|16574.6|471
1629410400000|2021-08-19 22:00:00|16581.7|16577.7|16581.7|16577.7|16584.8|16580.8|16578.6|16574.6|309
1629410700000|2021-08-19 22:05:00|||||||||6
1629411000000|2021-08-19 22:10:00|||||||||3
1629411300000|2021-08-19 22:15:00|||||||||23
1629411600000|2021-08-19 22:20:00|16584.8|16580.8|16581.7|16577.7|16584.8|16580.8|16581.7|16577.7|35
1629411900000|2021-08-19 22:25:00|16584.8|16580.8|16581.7|16577.7|16584.8|16580.8|16581.7|16577.7|147
1629412200000|2021-08-19 22:30:00|16584.8|16580.8|16584.8|16580.8|16584.8|16580.8|16584.8|16580.8|64
1629412500000|2021-08-19 22:35:00|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|34
1629412800000|2021-08-19 22:40:00|16584.8|16580.8|16584.8|16580.8|16584.8|16580.8|16584.8|16580.8|60
1629413100000|2021-08-19 22:45:00|||||||||4
1629413400000|2021-08-19 22:50:00|16586.4|16582.4|16584.8|16580.8|16586.4|16582.4|16584.8|16580.8|34
1629413700000|2021-08-19 22:55:00|16587.9|16583.9|16587.9|16583.9|16587.9|16583.9|16587.9|16583.9|22
1629414000000|2021-08-19 23:00:00|16584.8|16580.8|16584.8|16580.8|16584.8|16580.8|16584.8|16580.8|191
1629414300000|2021-08-19 23:05:00|16587.9|16583.9|16587.9|16583.9|16587.9|16583.9|16587.9|16583.9|28
1629414600000|2021-08-19 23:10:00|16591.1|16587.1|16587.9|16583.9|16591.1|16587.1|16587.9|16583.9|188
1629414900000|2021-08-19 23:15:00|||||||||3
1629415200000|2021-08-19 23:20:00|||||||||2
1629415800000|2021-08-19 23:30:00|16584.8|16580.8|16584.8|16580.8|16584.8|16580.8|16581.7|16577.7|224
1629416100000|2021-08-19 23:35:00|16581.7|16577.7|16584.8|16580.8|16584.8|16580.8|16581.7|16577.7|95
1629416400000|2021-08-19 23:40:00|16583.3|16579.3|16584.8|16580.8|16584.8|16580.8|16581.7|16577.7|37
1629416700000|2021-08-19 23:45:00|||||||||10
1629417000000|2021-08-19 23:50:00|16587.9|16583.9|16587.9|16583.9|16587.9|16583.9|16587.9|16583.9|118
1629417300000|2021-08-19 23:55:00|16591.1|16587.1|16591.1|16587.1|16594.2|16590.2|16587.9|16583.9|459
1629417600000|2021-08-20 00:00:00|16587.9|16583.9|16581.7|16577.7|16591.1|16587.1|16578.6|16574.6|227
1629417900000|2021-08-20 00:05:00|16584.8|16580.8|16584.8|16580.8|16584.8|16580.8|16581.7|16577.7|148
1629418200000|2021-08-20 00:10:00|16586.4|16582.4|16584.8|16580.8|16586.4|16582.4|16584.8|16580.8|174
1629418500000|2021-08-20 00:15:00|16586.4|16582.4|16584.8|16580.8|16587.9|16583.9|16584.8|16580.8|55
1629418800000|2021-08-20 00:20:00|16583.3|16579.3|16581.7|16577.7|16584.8|16580.8|16578.6|16574.6|126
1629419100000|2021-08-20 00:25:00|||||||||67
1629419400000|2021-08-20 00:30:00|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|16575.4|16571.4|288
1629419700000|2021-08-20 00:35:00|16575.4|16571.4|16575.4|16571.4|16578.6|16574.6|16575.4|16571.4|180
1629420000000|2021-08-20 00:40:00|16578.6|16574.6|16578.6|16574.6|16581.7|16577.7|16575.4|16571.4|79
1629420300000|2021-08-20 00:45:00|16575.4|16571.4|16575.4|16571.4|16575.4|16571.4|16575.4|16571.4|29
1629420600000|2021-08-20 00:50:00|16577|16573|16578.6|16574.6|16578.6|16574.6|16575.4|16571.4|39
1629420900000|2021-08-20 00:55:00|16581.7|16577.7|16578.6|16574.6|16581.7|16577.7|16578.6|16574.6|47
1629421200000|2021-08-20 01:00:00|16577|16573|16575.4|16571.4|16578.6|16574.6|16575.4|16571.4|51
1629421500000|2021-08-20 01:05:00|16578.6|16574.6|16581.7|16577.7|16581.7|16577.7|16575.4|16571.4|64
1629421800000|2021-08-20 01:10:00|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|41
1629422100000|2021-08-20 01:15:00|16580.1|16576.1|16581.7|16577.7|16584.8|16580.8|16580.1|16576.1|86
1629422400000|2021-08-20 01:20:00|16584.8|16580.8|16581.7|16577.7|16584.8|16580.8|16581.7|16577.7|109
1629422700000|2021-08-20 01:25:00|16578.6|16574.6|16581.7|16577.7|16581.7|16577.7|16578.6|16574.6|109
1629423000000|2021-08-20 01:30:00|16584.8|16580.8|16587.9|16583.9|16587.9|16583.9|16581.7|16577.7|129
1629423300000|2021-08-20 01:35:00|16584.8|16580.8|16594.2|16590.2|16594.2|16590.2|16584.8|16580.8|321
1629423600000|2021-08-20 01:40:00|16597.3|16593.3|16600.4|16596.4|16600.4|16596.4|16594.2|16590.2|265
1629423900000|2021-08-20 01:45:00|||||||||114
1629424200000|2021-08-20 01:50:00|16597.3|16593.3|16597.3|16593.3|16600.4|16596.4|16597.3|16593.3|224
1629424500000|2021-08-20 01:55:00|16594.2|16590.2|16591.1|16587.1|16594.2|16590.2|16591.1|16587.1|124
1629424800000|2021-08-20 02:00:00|16594.2|16590.2|16591.1|16587.1|16594.2|16590.2|16587.9|16583.9|203
1629425100000|2021-08-20 02:05:00|16587.9|16583.9|16594.2|16590.2|16594.2|16590.2|16587.9|16583.9|91
1629425400000|2021-08-20 02:10:00|16591.1|16587.1|16591.1|16587.1|16594.2|16590.2|16591.1|16587.1|130
1629425700000|2021-08-20 02:15:00|16587.9|16583.9|16594.2|16590.2|16594.2|16590.2|16587.9|16583.9|250
1629426000000|2021-08-20 02:20:00|16592.6|16588.6|16594.2|16590.2|16594.2|16590.2|16591.1|16587.1|100
1629426300000|2021-08-20 02:25:00|16591.1|16587.1|16591.1|16587.1|16594.2|16590.2|16591.1|16587.1|48
1629426600000|2021-08-20 02:30:00|16587.9|16583.9|16591.1|16587.1|16591.1|16587.1|16587.9|16583.9|22
1629426900000|2021-08-20 02:35:00|16594.2|16590.2|16594.2|16590.2|16597.3|16593.3|16594.2|16590.2|157
1629427200000|2021-08-20 02:40:00|||||||||122
1629427500000|2021-08-20 02:45:00|16597.3|16593.3|16594.2|16590.2|16597.3|16593.3|16594.2|16590.2|107
1629427800000|2021-08-20 02:50:00|16597.3|16593.3|16594.2|16590.2|16597.3|16593.3|16594.2|16590.2|72
1629428100000|2021-08-20 02:55:00|||||||||34
1629428400000|2021-08-20 03:00:00|16591.1|16587.1|16594.2|16590.2|16594.2|16590.2|16591.1|16587.1|136
1629428700000|2021-08-20 03:05:00|16591.1|16587.1|16594.2|16590.2|16594.2|16590.2|16591.1|16587.1|31
1629429000000|2021-08-20 03:10:00|16591.1|16587.1|16591.1|16587.1|16591.1|16587.1|16591.1|16587.1|10
1629429300000|2021-08-20 03:15:00|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|108
1629429600000|2021-08-20 03:20:00|||||||||7
1629429900000|2021-08-20 03:25:00|||||||||7
1629430200000|2021-08-20 03:30:00|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|16594.2|16590.2|58
1629430500000|2021-08-20 03:35:00|16594.2|16590.2|16597.3|16593.3|16597.3|16593.3|16594.2|16590.2|51
1629430800000|2021-08-20 03:40:00|16595.8|16591.8|16597.3|16593.3|16597.3|16593.3|16594.2|16590.2|88
1629431100000|2021-08-20 03:45:00|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|38
1629431400000|2021-08-20 03:50:00|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|19
1629431700000|2021-08-20 03:55:00|16594.2|16590.2|16597.3|16593.3|16597.3|16593.3|16594.2|16590.2|84
1629432000000|2021-08-20 04:00:00|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|46
1629432300000|2021-08-20 04:05:00|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|16594.2|16590.2|203
1629432600000|2021-08-20 04:10:00|16594.2|16590.2|16594.2|16590.2|16597.3|16593.3|16594.2|16590.2|76
1629432900000|2021-08-20 04:15:00|||||||||29
1629433200000|2021-08-20 04:20:00|16597.3|16593.3|16594.2|16590.2|16597.3|16593.3|16594.2|16590.2|23
1629433500000|2021-08-20 04:25:00|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|9
1629433800000|2021-08-20 04:30:00|||||||||9
1629434100000|2021-08-20 04:35:00|||||||||51
1629434400000|2021-08-20 04:40:00|||||||||1
1629434700000|2021-08-20 04:45:00|||||||||27
1629435000000|2021-08-20 04:50:00|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|16597.3|16593.3|142
1629435300000|2021-08-20 04:55:00|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|11
1629435600000|2021-08-20 05:00:00|16600.4|16596.4|16603.6|16599.6|16603.6|16599.6|16600.4|16596.4|118
1629435900000|2021-08-20 05:05:00|16605.1|16601.1|16603.6|16599.6|16606.7|16602.7|16603.6|16599.6|253
1629436200000|2021-08-20 05:10:00|||||||||32
1629436500000|2021-08-20 05:15:00|16606.7|16602.7|16606.7|16602.7|16606.7|16602.7|16606.7|16602.7|184
1629436800000|2021-08-20 05:20:00|16603.6|16599.6|16603.6|16599.6|16606.7|16602.7|16603.6|16599.6|140
1629437100000|2021-08-20 05:25:00|16606.7|16602.7|16603.6|16599.6|16606.7|16602.7|16603.6|16599.6|250
1629437400000|2021-08-20 05:30:00|||||||||127
1629437700000|2021-08-20 05:35:00|16606.7|16602.7|16606.7|16602.7|16606.7|16602.7|16603.6|16599.6|74
1629438000000|2021-08-20 05:40:00|16603.6|16599.6|16606.7|16602.7|16606.7|16602.7|16603.6|16599.6|221
1629438300000|2021-08-20 05:45:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|112
1629438600000|2021-08-20 05:50:00|||||||||67
1629438900000|2021-08-20 05:55:00|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|71
1629439200000|2021-08-20 06:00:00|16597.3|16593.3|16597.3|16593.3|16603.6|16599.6|16597.3|16593.3|138
1629439500000|2021-08-20 06:05:00|16600.4|16596.4|16600.4|16596.4|16603.6|16599.6|16597.3|16593.3|139
1629439800000|2021-08-20 06:10:00|16598.9|16594.9|16597.3|16593.3|16600.4|16596.4|16594.2|16590.2|120
1629440100000|2021-08-20 06:15:00|16594.2|16590.2|16600.4|16596.4|16603.6|16599.6|16594.2|16590.2|248
1629440400000|2021-08-20 06:20:00|16603.6|16599.6|16600.4|16596.4|16603.6|16599.6|16597.3|16593.3|275
1629440700000|2021-08-20 06:25:00|16603.6|16599.6|16597.3|16593.3|16603.6|16599.6|16597.3|16593.3|35
1629441000000|2021-08-20 06:30:00|16600.4|16596.4|16603.6|16599.6|16606.7|16602.7|16600.4|16596.4|391
1629441300000|2021-08-20 06:35:00|16606.7|16602.7|16606.7|16602.7|16606.7|16602.7|16603.6|16599.6|373
1629441600000|2021-08-20 06:40:00|16603.6|16599.6|16606.7|16602.7|16606.7|16602.7|16603.6|16599.6|94
1629441900000|2021-08-20 06:45:00|16603.6|16599.6|16606.7|16602.7|16606.7|16602.7|16603.6|16599.6|412
1629442200000|2021-08-20 06:50:00|||||||||219
1629442500000|2021-08-20 06:55:00|16609.8|16605.8|16609.8|16605.8|16609.8|16605.8|16606.7|16602.7|202
1629442800000|2021-08-20 07:00:00|16606.7|16602.7|16606.7|16602.7|16609.8|16605.8|16606.7|16602.7|540
1629443100000|2021-08-20 07:05:00|16609.8|16605.8|16606.7|16602.7|16609.8|16605.8|16606.7|16602.7|371
1629443400000|2021-08-20 07:10:00|16609.8|16605.8|16606.7|16602.7|16609.8|16605.8|16606.7|16602.7|375
1629443700000|2021-08-20 07:15:00|16609.8|16605.8|16609.8|16605.8|16612.9|16608.9|16606.7|16602.7|343
1629444000000|2021-08-20 07:20:00|16612.9|16608.9|16612.9|16608.9|16616.1|16612.1|16609.8|16605.8|551
1629444300000|2021-08-20 07:25:00|16616.1|16612.1|16616.1|16612.1|16619.2|16615.2|16616.1|16612.1|612
1629444600000|2021-08-20 07:30:00|16612.9|16608.9|16616.1|16612.1|16616.1|16612.1|16609.8|16605.8|304
1629444900000|2021-08-20 07:35:00|16612.9|16608.9|16616.1|16612.1|16619.2|16615.2|16612.9|16608.9|363
1629445200000|2021-08-20 07:40:00|16619.2|16615.2|16612.9|16608.9|16619.2|16615.2|16612.9|16608.9|93
1629445500000|2021-08-20 07:45:00|16609.8|16605.8|16609.8|16605.8|16612.9|16608.9|16609.8|16605.8|172
1629445800000|2021-08-20 07:50:00|16606.7|16602.7|16609.8|16605.8|16612.9|16608.9|16603.6|16599.6|660
1629446100000|2021-08-20 07:55:00|16606.7|16602.7|16603.6|16599.6|16606.7|16602.7|16603.6|16599.6|162
1629446400000|2021-08-20 08:00:00|16600.4|16596.4|16597.3|16593.3|16603.6|16599.6|16594.2|16590.2|362
1629446700000|2021-08-20 08:05:00|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|16597.3|16593.3|87
1629447000000|2021-08-20 08:10:00|16603.6|16599.6|16600.4|16596.4|16603.6|16599.6|16600.4|16596.4|94
1629447300000|2021-08-20 08:15:00|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|66
1629447600000|2021-08-20 08:20:00|16600.4|16596.4|16606.7|16602.7|16606.7|16602.7|16597.3|16593.3|460
1629447900000|2021-08-20 08:25:00|16605.1|16601.1|16597.3|16593.3|16606.7|16602.7|16597.3|16593.3|227
1629448200000|2021-08-20 08:30:00|||||||||105
1629448500000|2021-08-20 08:35:00|16594.2|16590.2|16597.3|16593.3|16597.3|16593.3|16594.2|16590.2|125
1629448800000|2021-08-20 08:40:00|16594.2|16590.2|16594.2|16590.2|16594.2|16590.2|16591.1|16587.1|202
1629449100000|2021-08-20 08:45:00|16591.1|16587.1|16591.1|16587.1|16591.1|16587.1|16587.9|16583.9|375
1629449400000|2021-08-20 08:50:00|16589.5|16585.5|16587.9|16583.9|16591.1|16587.1|16587.9|16583.9|239
1629449700000|2021-08-20 08:55:00|16591.1|16587.1|16591.1|16587.1|16591.1|16587.1|16587.9|16583.9|379
1629450000000|2021-08-20 09:00:00|16587.9|16583.9|16591.1|16587.1|16594.2|16590.2|16587.9|16583.9|431
1629450300000|2021-08-20 09:05:00|16594.2|16590.2|16594.2|16590.2|16597.3|16593.3|16591.1|16587.1|439
1629450600000|2021-08-20 09:10:00|16597.3|16593.3|16603.6|16599.6|16603.6|16599.6|16594.2|16590.2|229
1629450900000|2021-08-20 09:15:00|16600.4|16596.4|16603.6|16599.6|16603.6|16599.6|16600.4|16596.4|144
1629451200000|2021-08-20 09:20:00|16600.4|16596.4|16603.6|16599.6|16603.6|16599.6|16600.4|16596.4|457
1629451500000|2021-08-20 09:25:00|16606.7|16602.7|16606.7|16602.7|16609.8|16605.8|16603.6|16599.6|248
1629451800000|2021-08-20 09:30:00|16609.8|16605.8|16603.6|16599.6|16609.8|16605.8|16603.6|16599.6|84
1629452100000|2021-08-20 09:35:00|16600.4|16596.4|16600.4|16596.4|16603.6|16599.6|16600.4|16596.4|46
1629452400000|2021-08-20 09:40:00|16603.6|16599.6|16600.4|16596.4|16603.6|16599.6|16600.4|16596.4|150
1629452700000|2021-08-20 09:45:00|16603.6|16599.6|16600.4|16596.4|16603.6|16599.6|16600.4|16596.4|56
1629453000000|2021-08-20 09:50:00|16597.3|16593.3|16603.6|16599.6|16606.7|16602.7|16597.3|16593.3|158
1629453300000|2021-08-20 09:55:00|16606.7|16602.7|16603.6|16599.6|16606.7|16602.7|16603.6|16599.6|247
1629453600000|2021-08-20 10:00:00|16606.7|16602.7|16606.7|16602.7|16606.7|16602.7|16603.6|16599.6|135
1629453900000|2021-08-20 10:05:00|16603.6|16599.6|16603.6|16599.6|16606.7|16602.7|16600.4|16596.4|257
1629454200000|2021-08-20 10:10:00|16602|16598|16603.6|16599.6|16603.6|16599.6|16600.4|16596.4|157
1629454500000|2021-08-20 10:15:00|||||||||74
1629454800000|2021-08-20 10:20:00|16600.4|16596.4|16600.4|16596.4|16603.6|16599.6|16600.4|16596.4|145
1629455100000|2021-08-20 10:25:00|16603.6|16599.6|16597.3|16593.3|16603.6|16599.6|16597.3|16593.3|74
1629455400000|2021-08-20 10:30:00|16600.4|16596.4|16600.4|16596.4|16600.4|16596.4|16597.3|16593.3|215
1629455700000|2021-08-20 10:35:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16600.4|16596.4|109
1629456000000|2021-08-20 10:40:00|16600.4|16596.4|16600.4|16596.4|16603.6|16599.6|16600.4|16596.4|74
1629456300000|2021-08-20 10:45:00|||||||||3
1629456600000|2021-08-20 10:50:00|16597.3|16593.3|16603.6|16599.6|16603.6|16599.6|16597.3|16593.3|146
1629456900000|2021-08-20 10:55:00|||||||||20
1629457200000|2021-08-20 11:00:00|16605.1|16601.1|16606.7|16602.7|16606.7|16602.7|16603.6|16599.6|185
1629457500000|2021-08-20 11:05:00|16609.8|16605.8|16609.8|16605.8|16609.8|16605.8|16606.7|16602.7|124
1629457800000|2021-08-20 11:10:00|16606.7|16602.7|16609.8|16605.8|16609.8|16605.8|16606.7|16602.7|167
1629458100000|2021-08-20 11:15:00|16606.7|16602.7|16606.7|16602.7|16606.7|16602.7|16606.7|16602.7|20
1629458400000|2021-08-20 11:20:00|16609.8|16605.8|16603.6|16599.6|16609.8|16605.8|16603.6|16599.6|274
1629458700000|2021-08-20 11:25:00|16606.7|16602.7|16603.6|16599.6|16606.7|16602.7|16603.6|16599.6|227
1629459000000|2021-08-20 11:30:00|16600.4|16596.4|16600.4|16596.4|16603.6|16599.6|16600.4|16596.4|461
1629459300000|2021-08-20 11:35:00|16603.6|16599.6|16603.6|16599.6|16603.6|16599.6|16600.4|16596.4|165
1629459600000|2021-08-20 11:40:00|16600.4|16596.4|16603.6|16599.6|16603.6|16599.6|16600.4|16596.4|157
1629459900000|2021-08-20 11:45:00|16606.7|16602.7|16606.7|16602.7|16606.7|16602.7|16603.6|16599.6|220
1629460200000|2021-08-20 11:50:00|16603.6|16599.6|16606.7|16602.7|16609.8|16605.8|16603.6|16599.6|383
1629460500000|2021-08-20 11:55:00|16609.8|16605.8|16609.8|16605.8|16609.8|16605.8|16609.8|16605.8|160
1629460800000|2021-08-20 12:00:00|16606.7|16602.7|16612.9|16608.9|16612.9|16608.9|16606.7|16602.7|246
1629461100000|2021-08-20 12:05:00|16616.1|16612.1|16616.1|16612.1|16619.2|16615.2|16616.1|16612.1|723
1629461400000|2021-08-20 12:10:00|16612.9|16608.9|16616.1|16612.1|16616.1|16612.1|16612.9|16608.9|600
1629461700000|2021-08-20 12:15:00|16619.2|16615.2|16612.9|16608.9|16619.2|16615.2|16612.9|16608.9|1046
1629462000000|2021-08-20 12:20:00|16616.1|16612.1|16616.1|16612.1|16616.1|16612.1|16609.8|16605.8|861
1629462300000|2021-08-20 12:25:00|16619.2|16615.2|16616.1|16612.1|16619.2|16615.2|16612.9|16608.9|414
1629462600000|2021-08-20 12:30:00|16612.9|16608.9|16612.9|16608.9|16616.1|16612.1|16612.9|16608.9|339
1629462900000|2021-08-20 12:35:00|16609.8|16605.8|16612.9|16608.9|16612.9|16608.9|16606.7|16602.7|477
1629463200000|2021-08-20 12:40:00|16609.8|16605.8|16606.7|16602.7|16612.9|16608.9|16605.1|16601.1|350
1629463500000|2021-08-20 12:45:00|16609.8|16605.8|16609.8|16605.8|16612.9|16608.9|16606.7|16602.7|571
1629463800000|2021-08-20 12:50:00|16612.9|16608.9|16603.6|16599.6|16612.9|16608.9|16603.6|16599.6|430
1629464100000|2021-08-20 12:55:00|16600.4|16596.4|16594.2|16590.2|16600.4|16596.4|16594.2|16590.2|842
1629464400000|2021-08-20 13:00:00|16591.1|16587.1|16594.2|16590.2|16597.3|16593.3|16591.1|16587.1|591
1629464700000|2021-08-20 13:05:00|16595.8|16591.8|16594.2|16590.2|16597.3|16593.3|16594.2|16590.2|396
1629465000000|2021-08-20 13:10:00|16591.1|16587.1|16594.2|16590.2|16597.3|16593.3|16591.1|16587.1|638
1629465300000|2021-08-20 13:15:00|16591.1|16587.1|16581.7|16577.7|16591.1|16587.1|16581.7|16577.7|1137
1629465600000|2021-08-20 13:20:00|16578.6|16574.6|16587.9|16583.9|16591.1|16587.1|16578.6|16574.6|2454
1629465900000|2021-08-20 13:25:00|16584.8|16580.8|16594.2|16590.2|16594.2|16590.2|16584.8|16580.8|548
1629466200000|2021-08-20 13:30:00|16597.3|16593.3|16600.4|16596.4|16606.7|16602.7|16597.3|16593.3|1621
1629466500000|2021-08-20 13:35:00|16603.6|16599.6|16597.3|16593.3|16603.6|16599.6|16591.1|16587.1|1100
1629466800000|2021-08-20 13:40:00|16594.2|16590.2|16587.9|16583.9|16603.6|16599.6|16587.9|16583.9|1106
1629467100000|2021-08-20 13:45:00|16584.8|16580.8|16559.8|16555.8|16584.8|16580.8|16559.8|16555.8|2148
1629467400000|2021-08-20 13:50:00|16562.9|16558.9|16575.4|16571.4|16578.6|16574.6|16559.8|16555.8|1568
1629467700000|2021-08-20 13:55:00|16572.3|16568.3|16575.4|16571.4|16578.6|16574.6|16569.2|16565.2|1686
1629468000000|2021-08-20 14:00:00|16578.6|16574.6|16569.2|16565.2|16578.6|16574.6|16566.1|16562.1|2476
1629468300000|2021-08-20 14:05:00|16572.3|16568.3|16575.4|16571.4|16575.4|16571.4|16569.2|16565.2|658
1629468600000|2021-08-20 14:10:00|16578.6|16574.6|16575.4|16571.4|16578.6|16574.6|16572.3|16568.3|875
1629468900000|2021-08-20 14:15:00|16578.6|16574.6|16572.3|16568.3|16578.6|16574.6|16569.2|16565.2|1037
1629469200000|2021-08-20 14:20:00|16569.2|16565.2|16569.2|16565.2|16572.3|16568.3|16562.9|16558.9|1323
1629469500000|2021-08-20 14:25:00|16566.1|16562.1|16572.3|16568.3|16575.4|16571.4|16566.1|16562.1|1238
1629469800000|2021-08-20 14:30:00|16569.2|16565.2|16578.6|16574.6|16578.6|16574.6|16569.2|16565.2|1312
1629470100000|2021-08-20 14:35:00|16581.7|16577.7|16591.1|16587.1|16591.1|16587.1|16581.7|16577.7|1087
1629470400000|2021-08-20 14:40:00|16587.9|16583.9|16594.2|16590.2|16597.3|16593.3|16587.9|16583.9|736
1629470700000|2021-08-20 14:45:00|16597.3|16593.3|16600.4|16596.4|16600.4|16596.4|16594.2|16590.2|911
1629471000000|2021-08-20 14:50:00|16603.6|16599.6|16600.4|16596.4|16603.6|16599.6|16597.3|16593.3|825
1629471300000|2021-08-20 14:55:00|16597.3|16593.3|16597.3|16593.3|16597.3|16593.3|16591.1|16587.1|799
1629471600000|2021-08-20 15:00:00|16594.2|16590.2|16591.1|16587.1|16597.3|16593.3|16587.9|16583.9|1079
1629471900000|2021-08-20 15:05:00|16589.5|16585.5|16584.8|16580.8|16591.1|16587.1|16581.7|16577.7|637
1629472200000|2021-08-20 15:10:00|16587.9|16583.9|16572.3|16568.3|16587.9|16583.9|16572.3|16568.3|275
1629472500000|2021-08-20 15:15:00|16575.4|16571.4|16581.7|16577.7|16584.8|16580.8|16575.4|16571.4|909
1629472800000|2021-08-20 15:20:00|16580.1|16576.1|16578.6|16574.6|16581.7|16577.7|16575.4|16571.4|1341
1629473100000|2021-08-20 15:25:00|16581.7|16577.7|16584.8|16580.8|16584.8|16580.8|16578.6|16574.6|874
1629473400000|2021-08-20 15:30:00|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|235
1629473700000|2021-08-20 15:35:00|16578.6|16574.6|16578.6|16574.6|16581.7|16577.7|16575.4|16571.4|827
1629474000000|2021-08-20 15:40:00|16581.7|16577.7|16578.6|16574.6|16581.7|16577.7|16578.6|16574.6|790
1629474300000|2021-08-20 15:45:00|16575.4|16571.4|16578.6|16574.6|16581.7|16577.7|16575.4|16571.4|345
1629474600000|2021-08-20 15:50:00|16575.4|16571.4|16584.8|16580.8|16584.8|16580.8|16575.4|16571.4|653
1629474900000|2021-08-20 15:55:00|16581.7|16577.7|16581.7|16577.7|16584.8|16580.8|16581.7|16577.7|719
1629475200000|2021-08-20 16:00:00|16578.6|16574.6|16578.6|16574.6|16581.7|16577.7|16578.6|16574.6|329
1629475500000|2021-08-20 16:05:00|16581.7|16577.7|16584.8|16580.8|16584.8|16580.8|16578.6|16574.6|222
1629475800000|2021-08-20 16:10:00|16581.7|16577.7|16578.6|16574.6|16584.8|16580.8|16578.6|16574.6|1774
1629476100000|2021-08-20 16:15:00|16575.4|16571.4|16581.7|16577.7|16581.7|16577.7|16575.4|16571.4|654
1629476400000|2021-08-20 16:20:00|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|451
1629476700000|2021-08-20 16:25:00|16581.7|16577.7|16578.6|16574.6|16581.7|16577.7|16578.6|16574.6|626
1629477000000|2021-08-20 16:30:00|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|16578.6|16574.6|503
1629477300000|2021-08-20 16:35:00|16584.8|16580.8|16581.7|16577.7|16584.8|16580.8|16581.7|16577.7|887
1629477600000|2021-08-20 16:40:00|16578.6|16574.6|16578.6|16574.6|16581.7|16577.7|16578.6|16574.6|164
1629477900000|2021-08-20 16:45:00|16575.4|16571.4|16575.4|16571.4|16575.4|16571.4|16572.3|16568.3|510
1629478200000|2021-08-20 16:50:00|16572.3|16568.3|16572.3|16568.3|16575.4|16571.4|16572.3|16568.3|514
1629478500000|2021-08-20 16:55:00|16569.2|16565.2|16572.3|16568.3|16572.3|16568.3|16569.2|16565.2|175
1629478800000|2021-08-20 17:00:00|16573.9|16569.9|16569.2|16565.2|16575.4|16571.4|16569.2|16565.2|364
1629479100000|2021-08-20 17:05:00|16572.3|16568.3|16569.2|16565.2|16572.3|16568.3|16569.2|16565.2|122
1629479400000|2021-08-20 17:10:00|16566.1|16562.1|16566.1|16562.1|16569.2|16565.2|16566.1|16562.1|313
1629479700000|2021-08-20 17:15:00|16562.9|16558.9|16562.9|16558.9|16566.1|16562.1|16562.9|16558.9|647
1629480000000|2021-08-20 17:20:00|16559.8|16555.8|16562.9|16558.9|16562.9|16558.9|16559.8|16555.8|506
1629480300000|2021-08-20 17:25:00|16566.1|16562.1|16562.9|16558.9|16566.1|16562.1|16562.9|16558.9|266
1629480600000|2021-08-20 17:30:00|16559.8|16555.8|16559.8|16555.8|16562.9|16558.9|16559.8|16555.8|424
1629480900000|2021-08-20 17:35:00|16562.9|16558.9|16562.9|16558.9|16562.9|16558.9|16559.8|16555.8|592
1629481200000|2021-08-20 17:40:00|16559.8|16555.8|16559.8|16555.8|16562.9|16558.9|16559.8|16555.8|242
1629481500000|2021-08-20 17:45:00|16562.9|16558.9|16562.9|16558.9|16562.9|16558.9|16562.9|16558.9|245
1629481800000|2021-08-20 17:50:00|16566.1|16562.1|16566.1|16562.1|16566.1|16562.1|16562.9|16558.9|225
1629482100000|2021-08-20 17:55:00|16569.2|16565.2|16572.3|16568.3|16572.3|16568.3|16569.2|16565.2|483
1629482400000|2021-08-20 18:00:00|16569.2|16565.2|16569.2|16565.2|16572.3|16568.3|16569.2|16565.2|299
1629482700000|2021-08-20 18:05:00|16566.1|16562.1|16569.2|16565.2|16569.2|16565.2|16566.1|16562.1|363
1629483000000|2021-08-20 18:10:00|16566.1|16562.1|16566.1|16562.1|16569.2|16565.2|16566.1|16562.1|441
1629483300000|2021-08-20 18:15:00|16569.2|16565.2|16566.1|16562.1|16569.2|16565.2|16566.1|16562.1|168
1629483600000|2021-08-20 18:20:00|16569.2|16565.2|16575.4|16571.4|16575.4|16571.4|16566.1|16562.1|593
1629483900000|2021-08-20 18:25:00|16572.3|16568.3|16572.3|16568.3|16575.4|16571.4|16572.3|16568.3|754
1629484200000|2021-08-20 18:30:00|||||||||68
1629484500000|2021-08-20 18:35:00|||||||||916
1629484800000|2021-08-20 18:40:00|||||||||50
1629485100000|2021-08-20 18:45:00|||||||||22
1629485400000|2021-08-20 18:50:00|||||||||158
1629485700000|2021-08-20 18:55:00|16575.4|16571.4|16575.4|16571.4|16575.4|16571.4|16572.3|16568.3|1233
1629486000000|2021-08-20 19:00:00|16578.6|16574.6|16575.4|16571.4|16578.6|16574.6|16575.4|16571.4|702
1629486300000|2021-08-20 19:05:00|16578.6|16574.6|16575.4|16571.4|16578.6|16574.6|16575.4|16571.4|203
1629486600000|2021-08-20 19:10:00|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|76
1629486900000|2021-08-20 19:15:00|||||||||1236
1629487200000|2021-08-20 19:20:00|16575.4|16571.4|16575.4|16571.4|16575.4|16571.4|16572.3|16568.3|889
1629487500000|2021-08-20 19:25:00|||||||||92
1629487800000|2021-08-20 19:30:00|||||||||131
1629488100000|2021-08-20 19:35:00|||||||||63
1629488400000|2021-08-20 19:40:00|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|1016
1629488700000|2021-08-20 19:45:00|16575.4|16571.4|16575.4|16571.4|16575.4|16571.4|16575.4|16571.4|488
1629489000000|2021-08-20 19:50:00|||||||||321
1629489300000|2021-08-20 19:55:00|16578.6|16574.6|16591.1|16587.1|16591.1|16587.1|16578.6|16574.6|1136
1629489600000|2021-08-20 20:00:00|16587.9|16583.9|16587.9|16583.9|16591.1|16587.1|16587.9|16583.9|807
1629489900000|2021-08-20 20:05:00|16584.8|16580.8|16584.8|16580.8|16587.9|16583.9|16584.8|16580.8|1170
1629490200000|2021-08-20 20:10:00|||||||||55
1629490500000|2021-08-20 20:15:00|||||||||378
1629490800000|2021-08-20 20:20:00|16587.9|16583.9|16584.8|16580.8|16587.9|16583.9|16584.8|16580.8|593
1629491100000|2021-08-20 20:25:00|16581.7|16577.7|16584.8|16580.8|16584.8|16580.8|16581.7|16577.7|338
1629491400000|2021-08-20 20:30:00|||||||||71
1629491700000|2021-08-20 20:35:00|||||||||39
1629492000000|2021-08-20 20:40:00|||||||||78
1629492300000|2021-08-20 20:45:00|16581.7|16577.7|16583.3|16579.3|16584.8|16580.8|16581.7|16577.7|374
1629492600000|2021-08-20 20:50:00|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|122
1629492900000|2021-08-20 20:55:00|16578.6|16574.6|16584.8|16580.8|16584.8|16580.8|16578.6|16574.6|808
1629669600000|2021-08-22 22:00:00|16578.6|16574.6|16581.7|16577.7|16584.8|16580.8|16578.6|16574.6|273
1629669900000|2021-08-22 22:05:00|16584.8|16580.8|16587.9|16583.9|16589.5|16585.5|16584.8|16580.8|124
1629670200000|2021-08-22 22:10:00|16584.8|16580.8|16587.9|16583.9|16587.9|16583.9|16584.8|16580.8|87
1629670500000|2021-08-22 22:15:00|16586.4|16582.4|16584.8|16580.8|16586.4|16582.4|16584.8|16580.8|68
1629670800000|2021-08-22 22:20:00|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|16578.6|16574.6|239
1629671100000|2021-08-22 22:25:00|||||||||15
1629671400000|2021-08-22 22:30:00|16578.6|16574.6|16581.7|16577.7|16584.8|16580.8|16578.6|16574.6|173
1629671700000|2021-08-22 22:35:00|||||||||199
1629672000000|2021-08-22 22:40:00|16584.8|16580.8|16581.7|16577.7|16584.8|16580.8|16581.7|16577.7|82
1629672300000|2021-08-22 22:45:00|||||||||4
1629672600000|2021-08-22 22:50:00|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|16575.4|16571.4|171
1629672900000|2021-08-22 22:55:00|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|61
1629673200000|2021-08-22 23:00:00|16578.6|16574.6|16581.7|16577.7|16581.7|16577.7|16578.6|16574.6|77
1629673500000|2021-08-22 23:05:00|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|114
1629673800000|2021-08-22 23:10:00|16577|16573|16575.4|16571.4|16578.6|16574.6|16575.4|16571.4|112
1629674100000|2021-08-22 23:15:00|16578.6|16574.6|16577|16573|16578.6|16574.6|16577|16573|51
1629674400000|2021-08-22 23:20:00|16575.4|16571.4|16572.3|16568.3|16575.4|16571.4|16572.3|16568.3|167
1629674700000|2021-08-22 23:25:00|16575.4|16571.4|16575.4|16571.4|16575.4|16571.4|16572.3|16568.3|66
1629675000000|2021-08-22 23:30:00|16577|16573|16578.6|16574.6|16580.1|16576.1|16577|16573|65
1629675300000|2021-08-22 23:35:00|||||||||14
1629675600000|2021-08-22 23:40:00|16575.4|16571.4|16575.4|16571.4|16575.4|16571.4|16575.4|16571.4|10
1629675900000|2021-08-22 23:45:00|16578.6|16574.6|16575.4|16571.4|16578.6|16574.6|16572.3|16568.3|77
1629676200000|2021-08-22 23:50:00|||||||||25
1629676500000|2021-08-22 23:55:00|||||||||31
1629676800000|2021-08-23 00:00:00|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|16569.2|16565.2|232
1629677100000|2021-08-23 00:05:00|16569.2|16565.2|16569.2|16565.2|16569.2|16565.2|16566.1|16562.1|225
1629677400000|2021-08-23 00:10:00|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|55
1629677700000|2021-08-23 00:15:00|16575.4|16571.4|16575.4|16571.4|16578.6|16574.6|16572.3|16568.3|139
1629678000000|2021-08-23 00:20:00|||||||||94
1629678300000|2021-08-23 00:25:00|16573.9|16569.9|16572.3|16568.3|16575.4|16571.4|16572.3|16568.3|66
1629678600000|2021-08-23 00:30:00|16569.2|16565.2|16575.4|16571.4|16575.4|16571.4|16569.2|16565.2|164
1629678900000|2021-08-23 00:35:00|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|16569.2|16565.2|106
1629679200000|2021-08-23 00:40:00|16569.2|16565.2|16562.9|16558.9|16569.2|16565.2|16562.9|16558.9|172
1629679500000|2021-08-23 00:45:00|16566.1|16562.1|16562.9|16558.9|16566.1|16562.1|16562.9|16558.9|95
1629679800000|2021-08-23 00:50:00|16566.1|16562.1|16562.9|16558.9|16566.1|16562.1|16562.9|16558.9|132
1629680100000|2021-08-23 00:55:00|16559.8|16555.8|16562.9|16558.9|16562.9|16558.9|16559.8|16555.8|260
1629680400000|2021-08-23 01:00:00|16561.4|16557.4|16562.9|16558.9|16562.9|16558.9|16559.8|16555.8|242
1629680700000|2021-08-23 01:05:00|16559.8|16555.8|16559.8|16555.8|16559.8|16555.8|16559.8|16555.8|41
1629681000000|2021-08-23 01:10:00|||||||||79
1629681300000|2021-08-23 01:15:00|16562.9|16558.9|16559.8|16555.8|16562.9|16558.9|16559.8|16555.8|50
1629681600000|2021-08-23 01:20:00|||||||||11
1629681900000|2021-08-23 01:25:00|||||||||20
1629682200000|2021-08-23 01:30:00|16562.9|16558.9|16559.8|16555.8|16562.9|16558.9|16559.8|16555.8|156
1629682500000|2021-08-23 01:35:00|16562.9|16558.9|16562.9|16558.9|16562.9|16558.9|16559.8|16555.8|111
1629682800000|2021-08-23 01:40:00|16561.4|16557.4|16559.8|16555.8|16561.4|16557.4|16559.8|16555.8|42
1629683100000|2021-08-23 01:45:00|16556.7|16552.7|16559.8|16555.8|16562.9|16558.9|16556.7|16552.7|133
1629683400000|2021-08-23 01:50:00|16562.9|16558.9|16559.8|16555.8|16562.9|16558.9|16559.8|16555.8|117
1629683700000|2021-08-23 01:55:00|16562.9|16558.9|16562.9|16558.9|16562.9|16558.9|16559.8|16555.8|49
1629684000000|2021-08-23 02:00:00|16559.8|16555.8|16562.9|16558.9|16562.9|16558.9|16559.8|16555.8|207
1629684300000|2021-08-23 02:05:00|16559.8|16555.8|16562.9|16558.9|16562.9|16558.9|16559.8|16555.8|51
1629684600000|2021-08-23 02:10:00|16559.8|16555.8|16562.9|16558.9|16562.9|16558.9|16559.8|16555.8|125
1629684900000|2021-08-23 02:15:00|||||||||14
1629685200000|2021-08-23 02:20:00|16559.8|16555.8|16562.9|16558.9|16562.9|16558.9|16559.8|16555.8|180
1629685500000|2021-08-23 02:25:00|16559.8|16555.8|16559.8|16555.8|16562.9|16558.9|16559.8|16555.8|107
1629685800000|2021-08-23 02:30:00|16562.9|16558.9|16562.9|16558.9|16562.9|16558.9|16559.8|16555.8|73
1629686100000|2021-08-23 02:35:00|||||||||14
1629686400000|2021-08-23 02:40:00|||||||||11
1629686700000|2021-08-23 02:45:00|||||||||7
1629687300000|2021-08-23 02:55:00|||||||||2
1629687600000|2021-08-23 03:00:00|||||||||10
1629687900000|2021-08-23 03:05:00|16559.8|16555.8|16559.8|16555.8|16559.8|16555.8|16559.8|16555.8|193
1629688200000|2021-08-23 03:10:00|||||||||45
1629688500000|2021-08-23 03:15:00|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|186
1629688800000|2021-08-23 03:20:00|16559.8|16555.8|16559.8|16555.8|16559.8|16555.8|16556.7|16552.7|264
1629689100000|2021-08-23 03:25:00|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|35
1629689400000|2021-08-23 03:30:00|||||||||27
1629689700000|2021-08-23 03:35:00|16553.6|16549.6|16553.6|16549.6|16553.6|16549.6|16550.4|16546.4|86
1629690000000|2021-08-23 03:40:00|||||||||61
1629690300000|2021-08-23 03:45:00|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|224
1629690600000|2021-08-23 03:50:00|16553.6|16549.6|16556.7|16552.7|16556.7|16552.7|16553.6|16549.6|149
1629690900000|2021-08-23 03:55:00|||||||||9
1629691200000|2021-08-23 04:00:00|||||||||6
1629691500000|2021-08-23 04:05:00|16553.6|16549.6|16553.6|16549.6|16556.7|16552.7|16553.6|16549.6|62
1629691800000|2021-08-23 04:10:00|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|7
1629692100000|2021-08-23 04:15:00|16553.6|16549.6|16556.7|16552.7|16556.7|16552.7|16553.6|16549.6|58
1629692400000|2021-08-23 04:20:00|16559.8|16555.8|16559.8|16555.8|16559.8|16555.8|16559.8|16555.8|72
1629692700000|2021-08-23 04:25:00|||||||||9
1629693000000|2021-08-23 04:30:00|||||||||5
1629693300000|2021-08-23 04:35:00|||||||||16
1629693600000|2021-08-23 04:40:00|||||||||4
1629694200000|2021-08-23 04:50:00|||||||||4
1629694800000|2021-08-23 05:00:00|||||||||1
1629695100000|2021-08-23 05:05:00|||||||||6
1629695400000|2021-08-23 05:10:00|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|16550.4|16546.4|165
1629695700000|2021-08-23 05:15:00|16553.6|16549.6|16553.6|16549.6|16553.6|16549.6|16553.6|16549.6|289
1629696000000|2021-08-23 05:20:00|16556.7|16552.7|16553.6|16549.6|16556.7|16552.7|16553.6|16549.6|650
1629696300000|2021-08-23 05:25:00|16555.1|16551.1|16556.7|16552.7|16556.7|16552.7|16555.1|16551.1|30
1629696600000|2021-08-23 05:30:00|16553.6|16549.6|16556.7|16552.7|16556.7|16552.7|16553.6|16549.6|187
1629696900000|2021-08-23 05:35:00|||||||||20
1629697200000|2021-08-23 05:40:00|16553.6|16549.6|16556.7|16552.7|16556.7|16552.7|16553.6|16549.6|86
1629697500000|2021-08-23 05:45:00|||||||||98
1629697800000|2021-08-23 05:50:00|16553.6|16549.6|16559.8|16555.8|16559.8|16555.8|16553.6|16549.6|99
1629698100000|2021-08-23 05:55:00|||||||||25
1629698400000|2021-08-23 06:00:00|16556.7|16552.7|16559.8|16555.8|16559.8|16555.8|16550.4|16546.4|444
1629698700000|2021-08-23 06:05:00|16561.4|16557.4|16559.8|16555.8|16562.9|16558.9|16559.8|16555.8|227
1629699000000|2021-08-23 06:10:00|16558.3|16554.3|16559.8|16555.8|16559.8|16555.8|16553.6|16549.6|302
1629699300000|2021-08-23 06:15:00|16556.7|16552.7|16559.8|16555.8|16559.8|16555.8|16556.7|16552.7|205
1629699600000|2021-08-23 06:20:00|16556.7|16552.7|16559.8|16555.8|16562.9|16558.9|16556.7|16552.7|291
1629699900000|2021-08-23 06:25:00|16562.9|16558.9|16566.1|16562.1|16566.1|16562.1|16562.9|16558.9|184
1629700200000|2021-08-23 06:30:00|16562.9|16558.9|16566.1|16562.1|16566.1|16562.1|16559.8|16555.8|283
1629700500000|2021-08-23 06:35:00|16569.2|16565.2|16572.3|16568.3|16575.4|16571.4|16569.2|16565.2|300
1629700800000|2021-08-23 06:40:00|16575.4|16571.4|16572.3|16568.3|16575.4|16571.4|16572.3|16568.3|163
1629701100000|2021-08-23 06:45:00|16575.4|16571.4|16572.3|16568.3|16575.4|16571.4|16569.2|16565.2|431
1629701400000|2021-08-23 06:50:00|16575.4|16571.4|16575.4|16571.4|16575.4|16571.4|16575.4|16571.4|57
1629701700000|2021-08-23 06:55:00|16572.3|16568.3|16572.3|16568.3|16575.4|16571.4|16572.3|16568.3|151
1629702000000|2021-08-23 07:00:00|16569.2|16565.2|16572.3|16568.3|16572.3|16568.3|16566.1|16562.1|347
1629702300000|2021-08-23 07:05:00|16575.4|16571.4|16569.2|16565.2|16575.4|16571.4|16569.2|16565.2|213
1629702600000|2021-08-23 07:10:00|16566.1|16562.1|16569.2|16565.2|16569.2|16565.2|16566.1|16562.1|229
1629702900000|2021-08-23 07:15:00|16566.1|16562.1|16566.1|16562.1|16569.2|16565.2|16559.8|16555.8|876
1629703200000|2021-08-23 07:20:00|16562.9|16558.9|16559.8|16555.8|16562.9|16558.9|16556.7|16552.7|511
1629703500000|2021-08-23 07:25:00|16562.9|16558.9|16562.9|16558.9|16562.9|16558.9|16559.8|16555.8|456
1629703800000|2021-08-23 07:30:00|16566.1|16562.1|16566.1|16562.1|16572.3|16568.3|16562.9|16558.9|504
1629704100000|2021-08-23 07:35:00|16562.9|16558.9|16553.6|16549.6|16562.9|16558.9|16553.6|16549.6|437
1629704400000|2021-08-23 07:40:00|16556.7|16552.7|16562.9|16558.9|16562.9|16558.9|16556.7|16552.7|280
1629704700000|2021-08-23 07:45:00|16559.8|16555.8|16556.7|16552.7|16562.9|16558.9|16553.6|16549.6|530
1629705000000|2021-08-23 07:50:00|16559.8|16555.8|16553.6|16549.6|16559.8|16555.8|16553.6|16549.6|240
1629705300000|2021-08-23 07:55:00|16556.7|16552.7|16553.6|16549.6|16556.7|16552.7|16550.4|16546.4|594
1629705600000|2021-08-23 08:00:00|16550.4|16546.4|16556.7|16552.7|16556.7|16552.7|16547.3|16543.3|459
1629705900000|2021-08-23 08:05:00|16553.6|16549.6|16547.3|16543.3|16553.6|16549.6|16547.3|16543.3|364
1629706200000|2021-08-23 08:10:00|16550.4|16546.4|16547.3|16543.3|16550.4|16546.4|16547.3|16543.3|80
1629706500000|2021-08-23 08:15:00|16550.4|16546.4|16547.3|16543.3|16550.4|16546.4|16544.2|16540.2|342
1629706800000|2021-08-23 08:20:00|16544.2|16540.2|16544.2|16540.2|16547.3|16543.3|16541.1|16537.1|432
1629707100000|2021-08-23 08:25:00|16547.3|16543.3|16547.3|16543.3|16550.4|16546.4|16544.2|16540.2|1135
1629707400000|2021-08-23 08:30:00|16544.2|16540.2|16541.1|16537.1|16544.2|16540.2|16541.1|16537.1|394
1629707700000|2021-08-23 08:35:00|16537.9|16533.9|16541.1|16537.1|16544.2|16540.2|16537.9|16533.9|648
1629708000000|2021-08-23 08:40:00|16544.2|16540.2|16541.1|16537.1|16544.2|16540.2|16541.1|16537.1|201
1629708300000|2021-08-23 08:45:00|16544.2|16540.2|16544.2|16540.2|16544.2|16540.2|16541.1|16537.1|394
1629708600000|2021-08-23 08:50:00|16547.3|16543.3|16547.3|16543.3|16550.4|16546.4|16544.2|16540.2|247
1629708900000|2021-08-23 08:55:00|16550.4|16546.4|16550.4|16546.4|16550.4|16546.4|16550.4|16546.4|136
1629709200000|2021-08-23 09:00:00|16547.3|16543.3|16544.2|16540.2|16547.3|16543.3|16541.1|16537.1|311
1629709500000|2021-08-23 09:05:00|16541.1|16537.1|16541.1|16537.1|16544.2|16540.2|16537.9|16533.9|418
1629709800000|2021-08-23 09:10:00|16537.9|16533.9|16541.1|16537.1|16541.1|16537.1|16537.9|16533.9|215
1629710100000|2021-08-23 09:15:00|16537.9|16533.9|16537.9|16533.9|16541.1|16537.1|16537.9|16533.9|293
1629710400000|2021-08-23 09:20:00|16534.8|16530.8|16537.9|16533.9|16541.1|16537.1|16534.8|16530.8|577
1629710700000|2021-08-23 09:25:00|16541.1|16537.1|16531.7|16527.7|16541.1|16537.1|16531.7|16527.7|268
1629711000000|2021-08-23 09:30:00|16530.1|16526.1|16528.6|16524.6|16534.8|16530.8|16528.6|16524.6|1120
1629711300000|2021-08-23 09:35:00|16531.7|16527.7|16528.6|16524.6|16531.7|16527.7|16528.6|16524.6|167
1629711600000|2021-08-23 09:40:00|16531.7|16527.7|16528.6|16524.6|16531.7|16527.7|16525.4|16521.4|622
1629711900000|2021-08-23 09:45:00|16525.4|16521.4|16528.6|16524.6|16528.6|16524.6|16525.4|16521.4|380
1629712200000|2021-08-23 09:50:00|16531.7|16527.7|16528.6|16524.6|16531.7|16527.7|16528.6|16524.6|84
1629712500000|2021-08-23 09:55:00|16531.7|16527.7|16534.8|16530.8|16534.8|16530.8|16528.6|16524.6|510
1629712800000|2021-08-23 10:00:00|16531.7|16527.7|16531.7|16527.7|16534.8|16530.8|16528.6|16524.6|167
1629713100000|2021-08-23 10:05:00|16534.8|16530.8|16534.8|16530.8|16534.8|16530.8|16531.7|16527.7|206
1629713400000|2021-08-23 10:10:00|16531.7|16527.7|16534.8|16530.8|16537.9|16533.9|16531.7|16527.7|126
1629713700000|2021-08-23 10:15:00|16537.9|16533.9|16537.9|16533.9|16537.9|16533.9|16534.8|16530.8|229
1629714000000|2021-08-23 10:20:00|16534.8|16530.8|16534.8|16530.8|16537.9|16533.9|16534.8|16530.8|335
1629714300000|2021-08-23 10:25:00|16531.7|16527.7|16534.8|16530.8|16534.8|16530.8|16531.7|16527.7|225
1629714600000|2021-08-23 10:30:00|16531.7|16527.7|16531.7|16527.7|16534.8|16530.8|16531.7|16527.7|147
1629714900000|2021-08-23 10:35:00|16534.8|16530.8|16531.7|16527.7|16534.8|16530.8|16531.7|16527.7|204
1629715200000|2021-08-23 10:40:00|16534.8|16530.8|16531.7|16527.7|16534.8|16530.8|16531.7|16527.7|264
1629715500000|2021-08-23 10:45:00|16534.8|16530.8|16534.8|16530.8|16534.8|16530.8|16531.7|16527.7|199
1629715800000|2021-08-23 10:50:00|16531.7|16527.7|16534.8|16530.8|16534.8|16530.8|16531.7|16527.7|154
1629716100000|2021-08-23 10:55:00|16537.9|16533.9|16537.9|16533.9|16537.9|16533.9|16534.8|16530.8|233
1629716400000|2021-08-23 11:00:00|16534.8|16530.8|16541.1|16537.1|16541.1|16537.1|16534.8|16530.8|3969
1629716700000|2021-08-23 11:05:00|16544.2|16540.2|16541.1|16537.1|16544.2|16540.2|16541.1|16537.1|207
1629717000000|2021-08-23 11:10:00|16544.2|16540.2|16544.2|16540.2|16544.2|16540.2|16541.1|16537.1|146
1629717300000|2021-08-23 11:15:00|16541.1|16537.1|16541.1|16537.1|16544.2|16540.2|16541.1|16537.1|599
1629717600000|2021-08-23 11:20:00|16544.2|16540.2|16544.2|16540.2|16544.2|16540.2|16544.2|16540.2|104
1629717900000|2021-08-23 11:25:00|16547.3|16543.3|16544.2|16540.2|16547.3|16543.3|16544.2|16540.2|305
1629718200000|2021-08-23 11:30:00|16545.8|16541.8|16537.9|16533.9|16547.3|16543.3|16537.9|16533.9|361
1629718500000|2021-08-23 11:35:00|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|16537.9|16533.9|302
1629718800000|2021-08-23 11:40:00|16537.9|16533.9|16541.1|16537.1|16541.1|16537.1|16537.9|16533.9|99
1629719100000|2021-08-23 11:45:00|16537.9|16533.9|16537.9|16533.9|16541.1|16537.1|16537.9|16533.9|223
1629719400000|2021-08-23 11:50:00|16536.4|16532.4|16537.9|16533.9|16537.9|16533.9|16534.8|16530.8|91
1629719700000|2021-08-23 11:55:00|16534.8|16530.8|16534.8|16530.8|16534.8|16530.8|16531.7|16527.7|94
1629720000000|2021-08-23 12:00:00|16531.7|16527.7|16537.9|16533.9|16541.1|16537.1|16531.7|16527.7|748
1629720300000|2021-08-23 12:05:00|16541.1|16537.1|16547.3|16543.3|16547.3|16543.3|16537.9|16533.9|697
1629720600000|2021-08-23 12:10:00|16550.4|16546.4|16553.6|16549.6|16553.6|16549.6|16550.4|16546.4|316
1629720900000|2021-08-23 12:15:00|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|16553.6|16549.6|370
1629721200000|2021-08-23 12:20:00|16553.6|16549.6|16562.9|16558.9|16562.9|16558.9|16553.6|16549.6|1163
1629721500000|2021-08-23 12:25:00|16559.8|16555.8|16553.6|16549.6|16561.4|16557.4|16553.6|16549.6|1036
1629721800000|2021-08-23 12:30:00|16556.7|16552.7|16537.9|16533.9|16556.7|16552.7|16537.9|16533.9|1404
1629722100000|2021-08-23 12:35:00|16541.1|16537.1|16547.3|16543.3|16550.4|16546.4|16537.9|16533.9|1135
1629722400000|2021-08-23 12:40:00|16550.4|16546.4|16544.2|16540.2|16550.4|16546.4|16544.2|16540.2|567
1629722700000|2021-08-23 12:45:00|16541.1|16537.1|16544.2|16540.2|16547.3|16543.3|16537.9|16533.9|721
1629723000000|2021-08-23 12:50:00|16547.3|16543.3|16544.2|16540.2|16547.3|16543.3|16544.2|16540.2|424
1629723300000|2021-08-23 12:55:00|16545.8|16541.8|16547.3|16543.3|16550.4|16546.4|16544.2|16540.2|1722
1629723600000|2021-08-23 13:00:00|16550.4|16546.4|16556.7|16552.7|16562.9|16558.9|16550.4|16546.4|1603
1629723900000|2021-08-23 13:05:00|16559.8|16555.8|16559.8|16555.8|16562.9|16558.9|16556.7|16552.7|606
1629724200000|2021-08-23 13:10:00|16556.7|16552.7|16562.9|16558.9|16562.9|16558.9|16556.7|16552.7|289
1629724500000|2021-08-23 13:15:00|16566.1|16562.1|16562.9|16558.9|16569.2|16565.2|16562.9|16558.9|525
1629724800000|2021-08-23 13:20:00|16566.1|16562.1|16566.1|16562.1|16566.1|16562.1|16562.9|16558.9|798
1629725100000|2021-08-23 13:25:00|16569.2|16565.2|16566.1|16562.1|16572.3|16568.3|16566.1|16562.1|1364
1629725400000|2021-08-23 13:30:00|16562.9|16558.9|16553.6|16549.6|16562.9|16558.9|16553.6|16549.6|31295
1629725700000|2021-08-23 13:35:00|16556.7|16552.7|16562.9|16558.9|16562.9|16558.9|16553.6|16549.6|920
1629726000000|2021-08-23 13:40:00|16559.8|16555.8|16555.1|16551.1|16559.8|16555.8|16553.6|16549.6|1255
1629726300000|2021-08-23 13:45:00|16562.9|16558.9|16569.2|16565.2|16573.9|16569.9|16562.9|16558.9|7359
1629726600000|2021-08-23 13:50:00|16570.8|16566.8|16553.6|16549.6|16572.3|16568.3|16553.6|16549.6|1306
1629726900000|2021-08-23 13:55:00|16550.4|16546.4|16556.7|16552.7|16556.7|16552.7|16550.4|16546.4|1459
1629727200000|2021-08-23 14:00:00|16559.8|16555.8|16559.8|16555.8|16566.1|16562.1|16556.7|16552.7|1457
1629727500000|2021-08-23 14:05:00|16556.7|16552.7|16572.3|16568.3|16575.4|16571.4|16556.7|16552.7|1414
1629727800000|2021-08-23 14:10:00|16569.2|16565.2|16566.1|16562.1|16572.3|16568.3|16562.9|16558.9|5762
1629728100000|2021-08-23 14:15:00|16562.9|16558.9|16559.8|16555.8|16562.9|16558.9|16556.7|16552.7|785
1629728400000|2021-08-23 14:20:00|16556.7|16552.7|16569.2|16565.2|16569.2|16565.2|16556.7|16552.7|759
1629728700000|2021-08-23 14:25:00|16572.3|16568.3|16569.2|16565.2|16572.3|16568.3|16566.1|16562.1|976
1629729000000|2021-08-23 14:30:00|16572.3|16568.3|16581.7|16577.7|16581.7|16577.7|16569.2|16565.2|1936
1629729300000|2021-08-23 14:35:00|16578.6|16574.6|16581.7|16577.7|16581.7|16577.7|16578.6|16574.6|1211
1629729600000|2021-08-23 14:40:00|16580.1|16576.1|16581.7|16577.7|16584.8|16580.8|16578.6|16574.6|775
1629729900000|2021-08-23 14:45:00|16578.6|16574.6|16575.4|16571.4|16581.7|16577.7|16575.4|16571.4|675
1629730200000|2021-08-23 14:50:00|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|16575.4|16571.4|572
1629730500000|2021-08-23 14:55:00|16575.4|16571.4|16572.3|16568.3|16578.6|16574.6|16569.2|16565.2|6432
1629730800000|2021-08-23 15:00:00|16575.4|16571.4|16569.2|16565.2|16575.4|16571.4|16569.2|16565.2|856
1629731100000|2021-08-23 15:05:00|16570.8|16566.8|16569.2|16565.2|16572.3|16568.3|16566.1|16562.1|1234
1629731400000|2021-08-23 15:10:00|16566.1|16562.1|16569.2|16565.2|16569.2|16565.2|16566.1|16562.1|741
1629731700000|2021-08-23 15:15:00|16566.1|16562.1|16566.1|16562.1|16569.2|16565.2|16566.1|16562.1|533
1629732000000|2021-08-23 15:20:00|16562.9|16558.9|16562.9|16558.9|16566.1|16562.1|16562.9|16558.9|1029
1629732300000|2021-08-23 15:25:00|16566.1|16562.1|16562.9|16558.9|16566.1|16562.1|16562.9|16558.9|436
1629732600000|2021-08-23 15:30:00|16566.1|16562.1|16569.2|16565.2|16569.2|16565.2|16562.9|16558.9|480
1629732900000|2021-08-23 15:35:00|16572.3|16568.3|16569.2|16565.2|16572.3|16568.3|16569.2|16565.2|294
1629733200000|2021-08-23 15:40:00|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|16569.2|16565.2|740
1629733500000|2021-08-23 15:45:00|16575.4|16571.4|16575.4|16571.4|16575.4|16571.4|16572.3|16568.3|565
1629733800000|2021-08-23 15:50:00|16572.3|16568.3|16572.3|16568.3|16575.4|16571.4|16572.3|16568.3|383
1629734100000|2021-08-23 15:55:00|16575.4|16571.4|16578.6|16574.6|16578.6|16574.6|16575.4|16571.4|725
1629734400000|2021-08-23 16:00:00|16575.4|16571.4|16575.4|16571.4|16578.6|16574.6|16575.4|16571.4|752
1629734700000|2021-08-23 16:05:00|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|15443
1629735000000|2021-08-23 16:10:00|16577|16573|16575.4|16571.4|16578.6|16574.6|16575.4|16571.4|544
1629735300000|2021-08-23 16:15:00|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|16575.4|16571.4|264
1629735600000|2021-08-23 16:20:00|16575.4|16571.4|16575.4|16571.4|16575.4|16571.4|16575.4|16571.4|1503
1629735900000|2021-08-23 16:25:00|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|16575.4|16571.4|457
1629736200000|2021-08-23 16:30:00|||||||||116
1629736500000|2021-08-23 16:35:00|||||||||726
1629736800000|2021-08-23 16:40:00|16581.7|16577.7|16578.6|16574.6|16581.7|16577.7|16578.6|16574.6|600
1629737100000|2021-08-23 16:45:00|||||||||350
1629737400000|2021-08-23 16:50:00|||||||||816
1629737700000|2021-08-23 16:55:00|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|16578.6|16574.6|519
1629738000000|2021-08-23 17:00:00|16578.6|16574.6|16581.7|16577.7|16581.7|16577.7|16578.6|16574.6|519
1629738300000|2021-08-23 17:05:00|16584.8|16580.8|16581.7|16577.7|16584.8|16580.8|16581.7|16577.7|321
1629738600000|2021-08-23 17:10:00|16578.6|16574.6|16581.7|16577.7|16581.7|16577.7|16578.6|16574.6|518
1629738900000|2021-08-23 17:15:00|||||||||247
1629739200000|2021-08-23 17:20:00|16578.6|16574.6|16581.7|16577.7|16581.7|16577.7|16578.6|16574.6|642
1629739500000|2021-08-23 17:25:00|||||||||1969
1629739800000|2021-08-23 17:30:00|16578.6|16574.6|16578.6|16574.6|16581.7|16577.7|16578.6|16574.6|864
1629740100000|2021-08-23 17:35:00|||||||||437
1629740400000|2021-08-23 17:40:00|||||||||267
1629740700000|2021-08-23 17:45:00|||||||||184
1629741000000|2021-08-23 17:50:00|16575.4|16571.4|16578.6|16574.6|16578.6|16574.6|16575.4|16571.4|671
1629741300000|2021-08-23 17:55:00|||||||||597
1629741600000|2021-08-23 18:00:00|||||||||556
1629741900000|2021-08-23 18:05:00|16575.4|16571.4|16575.4|16571.4|16578.6|16574.6|16575.4|16571.4|468
1629742200000|2021-08-23 18:10:00|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|324
1629742500000|2021-08-23 18:15:00|||||||||496
1629742800000|2021-08-23 18:20:00|16581.7|16577.7|16578.6|16574.6|16581.7|16577.7|16578.6|16574.6|294
1629743100000|2021-08-23 18:25:00|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|263
1629743400000|2021-08-23 18:30:00|16578.6|16574.6|16575.4|16571.4|16578.6|16574.6|16575.4|16571.4|389
1629743700000|2021-08-23 18:35:00|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|16575.4|16571.4|535
1629744000000|2021-08-23 18:40:00|||||||||739
1629744300000|2021-08-23 18:45:00|16575.4|16571.4|16578.6|16574.6|16578.6|16574.6|16575.4|16571.4|320
1629744600000|2021-08-23 18:50:00|||||||||212
1629744900000|2021-08-23 18:55:00|16581.7|16577.7|16581.7|16577.7|16581.7|16577.7|16578.6|16574.6|1877
1629745200000|2021-08-23 19:00:00|||||||||519
1629745500000|2021-08-23 19:05:00|16584.8|16580.8|16584.8|16580.8|16584.8|16580.8|16584.8|16580.8|951
1629745800000|2021-08-23 19:10:00|16587.9|16583.9|16587.9|16583.9|16587.9|16583.9|16584.8|16580.8|938
1629746100000|2021-08-23 19:15:00|16584.8|16580.8|16584.8|16580.8|16584.8|16580.8|16584.8|16580.8|281
1629746400000|2021-08-23 19:20:00|16581.7|16577.7|16584.8|16580.8|16584.8|16580.8|16581.7|16577.7|704
1629746700000|2021-08-23 19:25:00|16581.7|16577.7|16581.7|16577.7|16584.8|16580.8|16581.7|16577.7|541
1629747000000|2021-08-23 19:30:00|16584.8|16580.8|16581.7|16577.7|16584.8|16580.8|16581.7|16577.7|1704
1629747300000|2021-08-23 19:35:00|16584.8|16580.8|16584.8|16580.8|16584.8|16580.8|16584.8|16580.8|125
1629747600000|2021-08-23 19:40:00|16581.7|16577.7|16581.7|16577.7|16584.8|16580.8|16581.7|16577.7|321
1629747900000|2021-08-23 19:45:00|16584.8|16580.8|16584.8|16580.8|16584.8|16580.8|16581.7|16577.7|521
1629748200000|2021-08-23 19:50:00|16581.7|16577.7|16581.7|16577.7|16584.8|16580.8|16581.7|16577.7|384
1629748500000|2021-08-23 19:55:00|16584.8|16580.8|16581.7|16577.7|16584.8|16580.8|16578.6|16574.6|657
1629748800000|2021-08-23 20:00:00|16584.8|16580.8|16575.4|16571.4|16584.8|16580.8|16575.4|16571.4|1826
1629749100000|2021-08-23 20:05:00|||||||||216
1629749400000|2021-08-23 20:10:00|||||||||309
1629749700000|2021-08-23 20:15:00|||||||||811
1629750000000|2021-08-23 20:20:00|||||||||16400
1629750300000|2021-08-23 20:25:00|16572.3|16568.3|16575.4|16571.4|16575.4|16571.4|16572.3|16568.3|1316
1629750600000|2021-08-23 20:30:00|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|656
1629750900000|2021-08-23 20:35:00|16581.7|16577.7|16578.6|16574.6|16581.7|16577.7|16578.6|16574.6|1529
1629751200000|2021-08-23 20:40:00|||||||||454
1629751500000|2021-08-23 20:45:00|16581.7|16577.7|16578.6|16574.6|16581.7|16577.7|16578.6|16574.6|517
1629751800000|2021-08-23 20:50:00|||||||||397
1629752100000|2021-08-23 20:55:00|16581.7|16577.7|16578.6|16574.6|16581.7|16577.7|16578.6|16574.6|1025
1629756000000|2021-08-23 22:00:00|16575.4|16571.4|16575.4|16571.4|16575.4|16571.4|16575.4|16571.4|34
1629756300000|2021-08-23 22:05:00|||||||||28
1629756600000|2021-08-23 22:10:00|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|67
1629756900000|2021-08-23 22:15:00|||||||||71
1629757200000|2021-08-23 22:20:00|||||||||1
1629757500000|2021-08-23 22:25:00|||||||||14
1629757800000|2021-08-23 22:30:00|||||||||47
1629758100000|2021-08-23 22:35:00|||||||||16
1629758400000|2021-08-23 22:40:00|16575.4|16571.4|16575.4|16571.4|16578.6|16574.6|16575.4|16571.4|22
1629758700000|2021-08-23 22:45:00|||||||||19
1629759000000|2021-08-23 22:50:00|||||||||19
1629759300000|2021-08-23 22:55:00|||||||||19
1629759600000|2021-08-23 23:00:00|||||||||14
1629759900000|2021-08-23 23:05:00|||||||||4
1629760200000|2021-08-23 23:10:00|||||||||5
1629760500000|2021-08-23 23:15:00|||||||||7
1629760800000|2021-08-23 23:20:00|||||||||201
1629761100000|2021-08-23 23:25:00|||||||||2
1629761400000|2021-08-23 23:30:00|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|16578.6|16574.6|29
1629761700000|2021-08-23 23:35:00|16575.4|16571.4|16578.6|16574.6|16578.6|16574.6|16575.4|16571.4|67
1629762000000|2021-08-23 23:40:00|||||||||5
1629762300000|2021-08-23 23:45:00|16575.4|16571.4|16578.6|16574.6|16578.6|16574.6|16575.4|16571.4|16
1629762600000|2021-08-23 23:50:00|||||||||11
1629762900000|2021-08-23 23:55:00|16575.4|16571.4|16575.4|16571.4|16578.6|16574.6|16575.4|16571.4|128
1629763200000|2021-08-24 00:00:00|16572.3|16568.3|16570.8|16566.8|16572.3|16568.3|16569.2|16565.2|232
1629763500000|2021-08-24 00:05:00|16569.2|16565.2|16572.3|16568.3|16572.3|16568.3|16569.2|16565.2|375
1629763800000|2021-08-24 00:10:00|16570.8|16566.8|16572.3|16568.3|16572.3|16568.3|16569.2|16565.2|61
1629764100000|2021-08-24 00:15:00|16569.2|16565.2|16569.2|16565.2|16569.2|16565.2|16566.1|16562.1|128
1629764400000|2021-08-24 00:20:00|16566.1|16562.1|16566.1|16562.1|16566.1|16562.1|16562.9|16558.9|182
1629764700000|2021-08-24 00:25:00|16562.9|16558.9|16562.9|16558.9|16562.9|16558.9|16562.9|16558.9|172
1629765000000|2021-08-24 00:30:00|16566.1|16562.1|16562.9|16558.9|16566.1|16562.1|16562.9|16558.9|84
1629765300000|2021-08-24 00:35:00|||||||||10
1629765600000|2021-08-24 00:40:00|||||||||27
1629765900000|2021-08-24 00:45:00|16564.5|16560.5|16562.9|16558.9|16566.1|16562.1|16562.9|16558.9|83
1629766200000|2021-08-24 00:50:00|||||||||18
1629766500000|2021-08-24 00:55:00|16564.5|16560.5|16566.1|16562.1|16567.6|16563.6|16564.5|16560.5|97
1629766800000|2021-08-24 01:00:00|16569.2|16565.2|16569.2|16565.2|16569.2|16565.2|16566.1|16562.1|205
1629767100000|2021-08-24 01:05:00|||||||||40
1629767400000|2021-08-24 01:10:00|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|16572.3|16568.3|74
1629767700000|2021-08-24 01:15:00|16573.9|16569.9|16575.4|16571.4|16575.4|16571.4|16572.3|16568.3|99
1629768000000|2021-08-24 01:20:00|16572.3|16568.3|16566.1|16562.1|16573.9|16569.9|16566.1|16562.1|147
1629768300000|2021-08-24 01:25:00|16569.2|16565.2|16566.1|16562.1|16572.3|16568.3|16566.1|16562.1|190
1629768600000|2021-08-24 01:30:00|16569.2|16565.2|16562.9|16558.9|16569.2|16565.2|16562.9|16558.9|29
1629768900000|2021-08-24 01:35:00|16561.4|16557.4|16562.9|16558.9|16562.9|16558.9|16561.4|16557.4|54
1629769200000|2021-08-24 01:40:00|||||||||17
1629769500000|2021-08-24 01:45:00|||||||||7
1629769800000|2021-08-24 01:50:00|16559.8|16555.8|16559.8|16555.8|16559.8|16555.8|16559.8|16555.8|69
1629770100000|2021-08-24 01:55:00|16562.9|16558.9|16559.8|16555.8|16562.9|16558.9|16559.8|16555.8|95
1629770400000|2021-08-24 02:00:00|||||||||93
1629770700000|2021-08-24 02:05:00|16562.9|16558.9|16559.8|16555.8|16562.9|16558.9|16559.8|16555.8|84
1629771000000|2021-08-24 02:10:00|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|32
1629771300000|2021-08-24 02:15:00|||||||||620
1629771600000|2021-08-24 02:20:00|||||||||1203
1629771900000|2021-08-24 02:25:00|||||||||135
1629772200000|2021-08-24 02:30:00|16559.8|16555.8|16558.3|16554.3|16559.8|16555.8|16556.7|16552.7|95
1629772500000|2021-08-24 02:35:00|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|8
1629772800000|2021-08-24 02:40:00|||||||||6
1629773100000|2021-08-24 02:45:00|16559.8|16555.8|16559.8|16555.8|16559.8|16555.8|16556.7|16552.7|65
1629773400000|2021-08-24 02:50:00|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|38
1629773700000|2021-08-24 02:55:00|||||||||3
1629774000000|2021-08-24 03:00:00|||||||||4
1629774300000|2021-08-24 03:05:00|||||||||10
1629774600000|2021-08-24 03:10:00|||||||||11
1629774900000|2021-08-24 03:15:00|||||||||10
1629775200000|2021-08-24 03:20:00|||||||||42
1629775500000|2021-08-24 03:25:00|||||||||16
1629775800000|2021-08-24 03:30:00|||||||||11
1629776100000|2021-08-24 03:35:00|16553.6|16549.6|16556.7|16552.7|16556.7|16552.7|16553.6|16549.6|69
1629776400000|2021-08-24 03:40:00|16553.6|16549.6|16553.6|16549.6|16553.6|16549.6|16553.6|16549.6|437
1629776700000|2021-08-24 03:45:00|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|70
1629777000000|2021-08-24 03:50:00|16553.6|16549.6|16556.7|16552.7|16556.7|16552.7|16553.6|16549.6|136
1629777300000|2021-08-24 03:55:00|16553.6|16549.6|16553.6|16549.6|16553.6|16549.6|16553.6|16549.6|43
1629777600000|2021-08-24 04:00:00|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|16553.6|16549.6|55
1629777900000|2021-08-24 04:05:00|||||||||16
1629778200000|2021-08-24 04:10:00|||||||||8
1629778500000|2021-08-24 04:15:00|16553.6|16549.6|16553.6|16549.6|16556.7|16552.7|16553.6|16549.6|40
1629778800000|2021-08-24 04:20:00|||||||||9
1629779100000|2021-08-24 04:25:00|||||||||6
1629779400000|2021-08-24 04:30:00|||||||||6
1629779700000|2021-08-24 04:35:00|||||||||7
1629780000000|2021-08-24 04:40:00|||||||||13
1629780300000|2021-08-24 04:45:00|||||||||24
1629780600000|2021-08-24 04:50:00|16550.4|16546.4|16550.4|16546.4|16550.4|16546.4|16550.4|16546.4|21
1629780900000|2021-08-24 04:55:00|||||||||7
1629781200000|2021-08-24 05:00:00|||||||||25
1629781500000|2021-08-24 05:05:00|16547.3|16543.3|16550.4|16546.4|16550.4|16546.4|16547.3|16543.3|201
1629781800000|2021-08-24 05:10:00|16548.9|16544.9|16544.2|16540.2|16550.4|16546.4|16544.2|16540.2|206
1629782100000|2021-08-24 05:15:00|16547.3|16543.3|16547.3|16543.3|16550.4|16546.4|16544.2|16540.2|444
1629782400000|2021-08-24 05:20:00|16544.2|16540.2|16544.2|16540.2|16547.3|16543.3|16544.2|16540.2|25
1629782700000|2021-08-24 05:25:00|16547.3|16543.3|16544.2|16540.2|16547.3|16543.3|16544.2|16540.2|145
1629783000000|2021-08-24 05:30:00|16541.1|16537.1|16541.1|16537.1|16544.2|16540.2|16541.1|16537.1|279
1629783300000|2021-08-24 05:35:00|||||||||21
1629783600000|2021-08-24 05:40:00|16544.2|16540.2|16544.2|16540.2|16544.2|16540.2|16544.2|16540.2|670
1629783900000|2021-08-24 05:45:00|||||||||126
1629784200000|2021-08-24 05:50:00|16542.6|16538.6|16544.2|16540.2|16544.2|16540.2|16541.1|16537.1|207
1629784500000|2021-08-24 05:55:00|16547.3|16543.3|16547.3|16543.3|16547.3|16543.3|16547.3|16543.3|202
1629784800000|2021-08-24 06:00:00|16544.2|16540.2|16544.2|16540.2|16550.4|16546.4|16537.9|16533.9|518
1629785100000|2021-08-24 06:05:00|16541.1|16537.1|16537.9|16533.9|16541.1|16537.1|16537.9|16533.9|188
1629785400000|2021-08-24 06:10:00|16534.8|16530.8|16537.9|16533.9|16541.1|16537.1|16531.7|16527.7|409
1629785700000|2021-08-24 06:15:00|16534.8|16530.8|16537.9|16533.9|16544.2|16540.2|16534.8|16530.8|519
1629786000000|2021-08-24 06:20:00|16541.1|16537.1|16541.1|16537.1|16541.1|16537.1|16537.9|16533.9|266
1629786300000|2021-08-24 06:25:00|16537.9|16533.9|16534.8|16530.8|16541.1|16537.1|16534.8|16530.8|229
1629786600000|2021-08-24 06:30:00|16537.9|16533.9|16537.9|16533.9|16537.9|16533.9|16534.8|16530.8|349
1629786900000|2021-08-24 06:35:00|16536.4|16532.4|16531.7|16527.7|16537.9|16533.9|16531.7|16527.7|344
1629787200000|2021-08-24 06:40:00|16534.8|16530.8|16534.8|16530.8|16534.8|16530.8|16531.7|16527.7|212
1629787500000|2021-08-24 06:45:00|16531.7|16527.7|16528.6|16524.6|16534.8|16530.8|16528.6|16524.6|281
1629787800000|2021-08-24 06:50:00|16525.4|16521.4|16525.4|16521.4|16528.6|16524.6|16522.3|16518.3|792
1629788100000|2021-08-24 06:55:00|16528.6|16524.6|16525.4|16521.4|16528.6|16524.6|16522.3|16518.3|204
1629788400000|2021-08-24 07:00:00|16528.6|16524.6|16528.6|16524.6|16531.7|16527.7|16522.3|16518.3|1433
1629788700000|2021-08-24 07:05:00|16531.7|16527.7|16537.9|16533.9|16537.9|16533.9|16531.7|16527.7|554
1629789000000|2021-08-24 07:10:00|16541.1|16537.1|16544.2|16540.2|16544.2|16540.2|16537.9|16533.9|331
1629789300000|2021-08-24 07:15:00|16547.3|16543.3|16550.4|16546.4|16556.7|16552.7|16547.3|16543.3|1126
1629789600000|2021-08-24 07:20:00|16547.3|16543.3|16547.3|16543.3|16550.4|16546.4|16544.2|16540.2|288
1629789900000|2021-08-24 07:25:00|16544.2|16540.2|16547.3|16543.3|16547.3|16543.3|16544.2|16540.2|1495
1629790200000|2021-08-24 07:30:00|16550.4|16546.4|16550.4|16546.4|16550.4|16546.4|16547.3|16543.3|281
1629790500000|2021-08-24 07:35:00|16547.3|16543.3|16547.3|16543.3|16550.4|16546.4|16544.2|16540.2|202
1629790800000|2021-08-24 07:40:00|16550.4|16546.4|16550.4|16546.4|16550.4|16546.4|16547.3|16543.3|257
1629791100000|2021-08-24 07:45:00|16547.3|16543.3|16559.8|16555.8|16559.8|16555.8|16547.3|16543.3|377
1629791400000|2021-08-24 07:50:00|16562.9|16558.9|16556.7|16552.7|16562.9|16558.9|16553.6|16549.6|486
1629791700000|2021-08-24 07:55:00|16555.1|16551.1|16562.9|16558.9|16562.9|16558.9|16553.6|16549.6|376
1629792000000|2021-08-24 08:00:00|16559.8|16555.8|16556.7|16552.7|16562.9|16558.9|16556.7|16552.7|354
1629792300000|2021-08-24 08:05:00|16555.1|16551.1|16550.4|16546.4|16555.1|16551.1|16547.3|16543.3|414
1629792600000|2021-08-24 08:10:00|16547.3|16543.3|16550.4|16546.4|16550.4|16546.4|16547.3|16543.3|220
1629792900000|2021-08-24 08:15:00|16553.6|16549.6|16550.4|16546.4|16553.6|16549.6|16550.4|16546.4|416
1629793200000|2021-08-24 08:20:00|16548.9|16544.9|16547.3|16543.3|16548.9|16544.9|16547.3|16543.3|855
1629793500000|2021-08-24 08:25:00|16550.4|16546.4|16550.4|16546.4|16550.4|16546.4|16547.3|16543.3|282
1629793800000|2021-08-24 08:30:00|16553.6|16549.6|16556.7|16552.7|16556.7|16552.7|16553.6|16549.6|160
1629794100000|2021-08-24 08:35:00|16553.6|16549.6|16556.7|16552.7|16559.8|16555.8|16553.6|16549.6|475
1629794400000|2021-08-24 08:40:00|16553.6|16549.6|16550.4|16546.4|16553.6|16549.6|16547.3|16543.3|440
1629794700000|2021-08-24 08:45:00|16553.6|16549.6|16553.6|16549.6|16553.6|16549.6|16550.4|16546.4|124
1629795000000|2021-08-24 08:50:00|16550.4|16546.4|16553.6|16549.6|16553.6|16549.6|16550.4|16546.4|164
1629795300000|2021-08-24 08:55:00|16550.4|16546.4|16553.6|16549.6|16553.6|16549.6|16550.4|16546.4|646
1629795600000|2021-08-24 09:00:00|16556.7|16552.7|16553.6|16549.6|16556.7|16552.7|16553.6|16549.6|342
1629795900000|2021-08-24 09:05:00|16556.7|16552.7|16553.6|16549.6|16556.7|16552.7|16553.6|16549.6|206
1629796200000|2021-08-24 09:10:00|16556.7|16552.7|16556.7|16552.7|16559.8|16555.8|16553.6|16549.6|6538
1629796500000|2021-08-24 09:15:00|16553.6|16549.6|16553.6|16549.6|16553.6|16549.6|16553.6|16549.6|78
1629796800000|2021-08-24 09:20:00|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|16553.6|16549.6|147
1629797100000|2021-08-24 09:25:00|16553.6|16549.6|16562.9|16558.9|16562.9|16558.9|16553.6|16549.6|290
1629797400000|2021-08-24 09:30:00|16559.8|16555.8|16559.8|16555.8|16559.8|16555.8|16559.8|16555.8|117
1629797700000|2021-08-24 09:35:00|16562.9|16558.9|16559.8|16555.8|16562.9|16558.9|16559.8|16555.8|364
1629798000000|2021-08-24 09:40:00|16562.9|16558.9|16569.2|16565.2|16569.2|16565.2|16562.9|16558.9|742
1629798300000|2021-08-24 09:45:00|16566.1|16562.1|16562.9|16558.9|16566.1|16562.1|16562.9|16558.9|78
1629798600000|2021-08-24 09:50:00|16559.8|16555.8|16559.8|16555.8|16562.9|16558.9|16559.8|16555.8|248
1629798900000|2021-08-24 09:55:00|16562.9|16558.9|16562.9|16558.9|16562.9|16558.9|16559.8|16555.8|617
1629799200000|2021-08-24 10:00:00|16559.8|16555.8|16559.8|16555.8|16562.9|16558.9|16559.8|16555.8|128
1629799500000|2021-08-24 10:05:00|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|16556.7|16552.7|101
1629799800000|2021-08-24 10:10:00|16559.8|16555.8|16556.7|16552.7|16559.8|16555.8|16556.7|16552.7|77
1629800100000|2021-08-24 10:15:00|16558.3|16554.3|16559.8|16555.8|16559.8|16555.8|16556.7|16552.7|159
1629800400000|2021-08-24 10:20:00|16556.7|16552.7|16553.6|16549.6|16556.7|16552.7|16553.6|16549.6|471
1629800700000|2021-08-24 10:25:00|16550.4|16546.4|16550.4|16546.4|16550.4|16546.4|16547.3|16543.3|256
1629801000000|2021-08-24 10:30:00|16547.3|16543.3|16550.4|16546.4|16550.4|16546.4|16547.3|16543.3|460
1629801300000|2021-08-24 10:35:00|16547.3|16543.3|16550.4|16546.4|16553.6|16549.6|16547.3|16543.3|370
1629801600000|2021-08-24 10:40:00|||||||||63
1629801900000|2021-08-24 10:45:00|||||||||120
1629802200000|2021-08-24 10:50:00|16547.3|16543.3|16547.3|16543.3|16550.4|16546.4|16547.3|16543.3|243
1629802500000|2021-08-24 10:55:00|16544.2|16540.2|16550.4|16546.4|16550.4|16546.4|16544.2|16540.2|270
1629802800000|2021-08-24 11:00:00|16547.3|16543.3|16550.4|16546.4|16550.4|16546.4|16547.3|16543.3|303
1629803100000|2021-08-24 11:05:00|||||||||66
1629803400000|2021-08-24 11:10:00|||||||||193
1629803700000|2021-08-24 11:15:00|16553.6|16549.6|16556.7|16552.7|16556.7|16552.7|16550.4|16546.4|250
1629804000000|2021-08-24 11:20:00|16553.6|16549.6|16553.6|16549.6|16556.7|16552.7|16553.6|16549.6|156
1629804300000|2021-08-24 11:25:00|16550.4|16546.4|16553.6|16549.6|16553.6|16549.6|16550.4|16546.4|4649
1629804600000|2021-08-24 11:30:00|16556.7|16552.7|16559.8|16555.8|16559.8|16555.8|16553.6|16549.6|242
1629804900000|2021-08-24 11:35:00|16556.7|16552.7|16553.6|16549.6|16556.7|16552.7|16553.6|16549.6|526
1629805200000|2021-08-24 11:40:00|16556.7|16552.7|16550.4|16546.4|16556.7|16552.7|16550.4|16546.4|1717
1629805500000|2021-08-24 11:45:00|16547.3|16543.3|16544.2|16540.2|16547.3|16543.3|16544.2|16540.2|344
1629805800000|2021-08-24 11:50:00|16541.1|16537.1|16541.1|16537.1|16544.2|16540.2|16537.9|16533.9|420
1629806100000|2021-08-24 11:55:00|16544.2|16540.2|16547.3|16543.3|16547.3|16543.3|16544.2|16540.2|277
1629806400000|2021-08-24 12:00:00|16544.2|16540.2|16547.3|16543.3|16547.3|16543.3|16544.2|16540.2|375
1629806700000|2021-08-24 12:05:00|16550.4|16546.4|16550.4|16546.4|16550.4|16546.4|16548.9|16544.9|273
1629807000000|2021-08-24 12:10:00|16553.6|16549.6|16559.8|16555.8|16562.9|16558.9|16550.4|16546.4|884
1629807300000|2021-08-24 12:15:00|16562.9|16558.9|16556.7|16552.7|16562.9|16558.9|16556.7|16552.7|2507
1629807600000|2021-08-24 12:20:00|16559.8|16555.8|16550.4|16546.4|16559.8|16555.8|16537.9|16533.9|1490
1629807900000|2021-08-24 12:25:00|16547.3|16543.3|16544.2|16540.2|16547.3|16543.3|16537.9|16533.9|2072
1629808200000|2021-08-24 12:30:00|16541.1|16537.1|16541.1|16537.1|16544.2|16540.2|16537.9|16533.9|682
1629808500000|2021-08-24 12:35:00|16544.2|16540.2|16547.3|16543.3|16547.3|16543.3|16537.9|16533.9|2931
1629808800000|2021-08-24 12:40:00|16550.4|16546.4|16559.8|16555.8|16559.8|16555.8|16547.3|16543.3|1092
1629809100000|2021-08-24 12:45:00|16562.9|16558.9|16556.7|16552.7|16562.9|16558.9|16553.6|16549.6|2982
1629809400000|2021-08-24 12:50:00|16553.6|16549.6|16547.3|16543.3|16556.7|16552.7|16547.3|16543.3|1313
1629809700000|2021-08-24 12:55:00|16550.4|16546.4|16553.6|16549.6|16553.6|16549.6|16547.3|16543.3|2277
1629810000000|2021-08-24 13:00:00|16550.4|16546.4|16556.7|16552.7|16556.7|16552.7|16550.4|16546.4|588
1629810300000|2021-08-24 13:05:00|16553.6|16549.6|16550.4|16546.4|16553.6|16549.6|16547.3|16543.3|2698
1629810600000|2021-08-24 13:10:00|16553.6|16549.6|16550.4|16546.4|16556.7|16552.7|16550.4|16546.4|945
1629810900000|2021-08-24 13:15:00|16553.6|16549.6|16553.6|16549.6|16556.7|16552.7|16553.6|16549.6|1880
1629811200000|2021-08-24 13:20:00|16550.4|16546.4|16544.2|16540.2|16553.6|16549.6|16544.2|16540.2|1782
1629811500000|2021-08-24 13:25:00|16547.3|16543.3|16537.9|16533.9|16547.3|16543.3|16537.9|16533.9|1799
1629811800000|2021-08-24 13:30:00|16534.8|16530.8|16519.2|16515.2|16534.8|16530.8|16519.2|16515.2|3458
1629812100000|2021-08-24 13:35:00|16516.1|16512.1|16528.6|16524.6|16528.6|16524.6|16509.8|16505.8|3261
1629812400000|2021-08-24 13:40:00|16525.4|16521.4|16522.3|16518.3|16525.4|16521.4|16516.1|16512.1|6624
1629812700000|2021-08-24 13:45:00|16525.4|16521.4|16519.2|16515.2|16525.4|16521.4|16516.1|16512.1|8095
1629813000000|2021-08-24 13:50:00|16522.3|16518.3|16528.6|16524.6|16528.6|16524.6|16519.2|16515.2|12571
1629813300000|2021-08-24 13:55:00|16525.4|16521.4|16525.4|16521.4|16531.7|16527.7|16519.2|16515.2|912
1629813600000|2021-08-24 14:00:00|16522.3|16518.3|16553.6|16549.6|16553.6|16549.6|16522.3|16518.3|1821
1629813900000|2021-08-24 14:05:00|16556.7|16552.7|16550.4|16546.4|16559.8|16555.8|16547.3|16543.3|2425
1629814200000|2021-08-24 14:10:00|16547.3|16543.3|16531.7|16527.7|16550.4|16546.4|16531.7|16527.7|13829
1629814500000|2021-08-24 14:15:00|16528.6|16524.6|16528.6|16524.6|16528.6|16524.6|16525.4|16521.4|1205
1629814800000|2021-08-24 14:20:00|16531.7|16527.7|16537.9|16533.9|16541.1|16537.1|16531.7|16527.7|1096
1629815100000|2021-08-24 14:25:00|16534.8|16530.8|16537.9|16533.9|16541.1|16537.1|16534.8|16530.8|1729
1629815400000|2021-08-24 14:30:00|16541.1|16537.1|16544.2|16540.2|16547.3|16543.3|16537.9|16533.9|14076
1629815700000|2021-08-24 14:35:00|16541.1|16537.1|16545.8|16541.8|16547.3|16543.3|16541.1|16537.1|1427
1629816000000|2021-08-24 14:40:00|16544.2|16540.2|16541.1|16537.1|16547.3|16543.3|16541.1|16537.1|808
1629816300000|2021-08-24 14:45:00|16537.9|16533.9|16531.7|16527.7|16541.1|16537.1|16531.7|16527.7|988
1629816600000|2021-08-24 14:50:00|16528.6|16524.6|16528.6|16524.6|16531.7|16527.7|16528.6|16524.6|662
1629816900000|2021-08-24 14:55:00|16531.7|16527.7|16522.3|16518.3|16531.7|16527.7|16522.3|16518.3|981
1629817200000|2021-08-24 15:00:00|16525.4|16521.4|16525.4|16521.4|16525.4|16521.4|16522.3|16518.3|410
1629817500000|2021-08-24 15:05:00|16523.9|16519.9|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|666
1629817800000|2021-08-24 15:10:00|16525.4|16521.4|16522.3|16518.3|16525.4|16521.4|16519.2|16515.2|871
1629818100000|2021-08-24 15:15:00|16525.4|16521.4|16525.4|16521.4|16528.6|16524.6|16522.3|16518.3|915
1629818400000|2021-08-24 15:20:00|16528.6|16524.6|16525.4|16521.4|16528.6|16524.6|16525.4|16521.4|1123
1629818700000|2021-08-24 15:25:00|16528.6|16524.6|16528.6|16524.6|16531.7|16527.7|16525.4|16521.4|256
1629819000000|2021-08-24 15:30:00|16531.7|16527.7|16534.8|16530.8|16537.9|16533.9|16531.7|16527.7|3588
1629819300000|2021-08-24 15:35:00|16537.9|16533.9|16534.8|16530.8|16537.9|16533.9|16531.7|16527.7|568
1629819600000|2021-08-24 15:40:00|16537.9|16533.9|16537.9|16533.9|16541.1|16537.1|16537.9|16533.9|742
1629819900000|2021-08-24 15:45:00|16541.1|16537.1|16537.9|16533.9|16541.1|16537.1|16537.9|16533.9|319
1629820200000|2021-08-24 15:50:00|16534.8|16530.8|16528.6|16524.6|16537.9|16533.9|16528.6|16524.6|1224
1629820500000|2021-08-24 15:55:00|16531.7|16527.7|16528.6|16524.6|16531.7|16527.7|16528.6|16524.6|971
1629820800000|2021-08-24 16:00:00|16531.7|16527.7|16525.4|16521.4|16531.7|16527.7|16525.4|16521.4|1561
1629821100000|2021-08-24 16:05:00|16522.3|16518.3|16522.3|16518.3|16525.4|16521.4|16522.3|16518.3|931
1629821400000|2021-08-24 16:10:00|16519.2|16515.2|16512.9|16508.9|16519.2|16515.2|16512.9|16508.9|539
1629821700000|2021-08-24 16:15:00|16514.5|16510.5|16512.9|16508.9|16516.1|16512.1|16509.8|16505.8|2085
1629822000000|2021-08-24 16:20:00|16509.8|16505.8|16509.8|16505.8|16509.8|16505.8|16509.8|16505.8|433
1629822300000|2021-08-24 16:25:00|16506.7|16502.7|16509.8|16505.8|16509.8|16505.8|16506.7|16502.7|1338
1629822600000|2021-08-24 16:30:00|16506.7|16502.7|16506.7|16502.7|16509.8|16505.8|16506.7|16502.7|2696
1629822900000|2021-08-24 16:35:00|16503.6|16499.6|16503.6|16499.6|16506.7|16502.7|16500.4|16496.4|841
1629823200000|2021-08-24 16:40:00|16506.7|16502.7|16503.6|16499.6|16506.7|16502.7|16503.6|16499.6|2939
1629823500000|2021-08-24 16:45:00|16506.7|16502.7|16506.7|16502.7|16509.8|16505.8|16506.7|16502.7|775
1629823800000|2021-08-24 16:50:00|16508.3|16504.3|16506.7|16502.7|16509.8|16505.8|16506.7|16502.7|495
1629824100000|2021-08-24 16:55:00|16509.8|16505.8|16509.8|16505.8|16509.8|16505.8|16506.7|16502.7|977
1629824400000|2021-08-24 17:00:00|16512.9|16508.9|16512.9|16508.9|16522.3|16518.3|16512.9|16508.9|762
1629824700000|2021-08-24 17:05:00|16516.1|16512.1|16519.2|16515.2|16519.2|16515.2|16516.1|16512.1|1746
1629825000000|2021-08-24 17:10:00|16516.1|16512.1|16519.2|16515.2|16522.3|16518.3|16516.1|16512.1|505
1629825300000|2021-08-24 17:15:00|16522.3|16518.3|16525.4|16521.4|16525.4|16521.4|16519.2|16515.2|738
1629825600000|2021-08-24 17:20:00|||||||||378
1629825900000|2021-08-24 17:25:00|16528.6|16524.6|16525.4|16521.4|16528.6|16524.6|16525.4|16521.4|314
1629826200000|2021-08-24 17:30:00|16522.3|16518.3|16519.2|16515.2|16522.3|16518.3|16516.1|16512.1|686
1629826500000|2021-08-24 17:35:00|16516.1|16512.1|16516.1|16512.1|16519.2|16515.2|16516.1|16512.1|1176
1629826800000|2021-08-24 17:40:00|16512.9|16508.9|16512.9|16508.9|16516.1|16512.1|16512.9|16508.9|603
1629827100000|2021-08-24 17:45:00|16516.1|16512.1|16509.8|16505.8|16516.1|16512.1|16509.8|16505.8|304
1629827400000|2021-08-24 17:50:00|16512.9|16508.9|16512.9|16508.9|16512.9|16508.9|16512.9|16508.9|164
1629827700000|2021-08-24 17:55:00|16509.8|16505.8|16509.8|16505.8|16512.9|16508.9|16509.8|16505.8|1683
1629828000000|2021-08-24 18:00:00|16512.9|16508.9|16509.8|16505.8|16512.9|16508.9|16509.8|16505.8|3017
1629828300000|2021-08-24 18:05:00|16512.9|16508.9|16512.9|16508.9|16512.9|16508.9|16512.9|16508.9|278
1629828600000|2021-08-24 18:10:00|16509.8|16505.8|16512.9|16508.9|16512.9|16508.9|16509.8|16505.8|382
1629828900000|2021-08-24 18:15:00|||||||||761
1629829200000|2021-08-24 18:20:00|16516.1|16512.1|16512.9|16508.9|16516.1|16512.1|16509.8|16505.8|396
1629829500000|2021-08-24 18:25:00|||||||||2411
1629829800000|2021-08-24 18:30:00|16509.8|16505.8|16506.7|16502.7|16509.8|16505.8|16506.7|16502.7|452
1629830100000|2021-08-24 18:35:00|16503.6|16499.6|16506.7|16502.7|16506.7|16502.7|16503.6|16499.6|701
1629830400000|2021-08-24 18:40:00|16503.6|16499.6|16506.7|16502.7|16506.7|16502.7|16503.6|16499.6|199
1629830700000|2021-08-24 18:45:00|16503.6|16499.6|16506.7|16502.7|16509.8|16505.8|16503.6|16499.6|899
1629831000000|2021-08-24 18:50:00|16509.8|16505.8|16506.7|16502.7|16509.8|16505.8|16506.7|16502.7|1229
1629831300000|2021-08-24 18:55:00|16509.8|16505.8|16506.7|16502.7|16509.8|16505.8|16503.6|16499.6|1591
1629831600000|2021-08-24 19:00:00|16509.8|16505.8|16503.6|16499.6|16509.8|16505.8|16503.6|16499.6|1225
1629831900000|2021-08-24 19:05:00|16506.7|16502.7|16503.6|16499.6|16506.7|16502.7|16503.6|16499.6|925
1629832200000|2021-08-24 19:10:00|16505.1|16501.1|16506.7|16502.7|16506.7|16502.7|16503.6|16499.6|833
1629832500000|2021-08-24 19:15:00|16503.6|16499.6|16503.6|16499.6|16503.6|16499.6|16503.6|16499.6|1743
1629832800000|2021-08-24 19:20:00|16506.7|16502.7|16503.6|16499.6|16506.7|16502.7|16503.6|16499.6|11247
1629833100000|2021-08-24 19:25:00|||||||||192
1629833400000|2021-08-24 19:30:00|16500.4|16496.4|16500.4|16496.4|16503.6|16499.6|16500.4|16496.4|481
1629833700000|2021-08-24 19:35:00|16502|16498|16500.4|16496.4|16503.6|16499.6|16500.4|16496.4|867
1629834000000|2021-08-24 19:40:00|16503.6|16499.6|16503.6|16499.6|16503.6|16499.6|16500.4|16496.4|516
1629834300000|2021-08-24 19:45:00|16500.4|16496.4|16500.4|16496.4|16500.4|16496.4|16500.4|16496.4|314
1629834600000|2021-08-24 19:50:00|16497.3|16493.3|16500.4|16496.4|16500.4|16496.4|16497.3|16493.3|893
1629834900000|2021-08-24 19:55:00|16503.6|16499.6|16500.4|16496.4|16503.6|16499.6|16500.4|16496.4|1509
1629835200000|2021-08-24 20:00:00|16497.3|16493.3|16494.2|16490.2|16500.4|16496.4|16494.2|16490.2|6680
1629835500000|2021-08-24 20:05:00|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|70
1629835800000|2021-08-24 20:10:00|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|1041
1629836100000|2021-08-24 20:15:00|16491.1|16487.1|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|1804
1629836400000|2021-08-24 20:20:00|16491.1|16487.1|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|3830
1629836700000|2021-08-24 20:25:00|16497.3|16493.3|16494.2|16490.2|16497.3|16493.3|16494.2|16490.2|216
1629837000000|2021-08-24 20:30:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|1837
1629837300000|2021-08-24 20:35:00|||||||||9220
1629837600000|2021-08-24 20:40:00|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|1384
1629837900000|2021-08-24 20:45:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|656
1629838200000|2021-08-24 20:50:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|2600
1629838500000|2021-08-24 20:55:00|16484.8|16480.8|16486.4|16482.4|16487.9|16483.9|16484.8|16480.8|1503
1629842400000|2021-08-24 22:00:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16484.8|16480.8|210
1629842700000|2021-08-24 22:05:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|165
1629843000000|2021-08-24 22:10:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|392
1629843300000|2021-08-24 22:15:00|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|115
1629843600000|2021-08-24 22:20:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|22
1629843900000|2021-08-24 22:25:00|||||||||28
1629844200000|2021-08-24 22:30:00|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|16487.9|16483.9|49
1629844500000|2021-08-24 22:35:00|||||||||32
1629844800000|2021-08-24 22:40:00|||||||||22
1629845100000|2021-08-24 22:45:00|||||||||12
1629845400000|2021-08-24 22:50:00|||||||||6
1629845700000|2021-08-24 22:55:00|||||||||6
1629846000000|2021-08-24 23:00:00|||||||||9
1629846300000|2021-08-24 23:05:00|||||||||5
1629846600000|2021-08-24 23:10:00|16494.2|16490.2|16491.1|16487.1|16494.2|16490.2|16491.1|16487.1|86
1629846900000|2021-08-24 23:15:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|42
1629847200000|2021-08-24 23:20:00|||||||||10
1629847500000|2021-08-24 23:25:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|156
1629847800000|2021-08-24 23:30:00|||||||||164
1629848100000|2021-08-24 23:35:00|16486.4|16482.4|16487.9|16483.9|16487.9|16483.9|16486.4|16482.4|135
1629848400000|2021-08-24 23:40:00|||||||||142
1629848700000|2021-08-24 23:45:00|16489.5|16485.5|16491.1|16487.1|16491.1|16487.1|16487.9|16483.9|66
1629849000000|2021-08-24 23:50:00|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|16492.6|16488.6|106
1629849300000|2021-08-24 23:55:00|||||||||68
1629849600000|2021-08-25 00:00:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16484.8|16480.8|150
1629849900000|2021-08-25 00:05:00|||||||||44
1629850200000|2021-08-25 00:10:00|16491.1|16487.1|16494.2|16490.2|16494.2|16490.2|16487.9|16483.9|201
1629850500000|2021-08-25 00:15:00|16491.1|16487.1|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|89
1629850800000|2021-08-25 00:20:00|16492.6|16488.6|16487.9|16483.9|16494.2|16490.2|16487.9|16483.9|46
1629851100000|2021-08-25 00:25:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|100
1629851400000|2021-08-25 00:30:00|||||||||35
1629851700000|2021-08-25 00:35:00|16484.8|16480.8|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|176
1629852000000|2021-08-25 00:40:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|110
1629852300000|2021-08-25 00:45:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|114
1629852600000|2021-08-25 00:50:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|172
1629852900000|2021-08-25 00:55:00|16491.1|16487.1|16484.8|16480.8|16491.1|16487.1|16484.8|16480.8|229
1629853200000|2021-08-25 01:00:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16484.8|16480.8|380
1629853500000|2021-08-25 01:05:00|16484.8|16480.8|16487.9|16483.9|16487.9|16483.9|16484.8|16480.8|332
1629853800000|2021-08-25 01:10:00|16484.8|16480.8|16487.9|16483.9|16487.9|16483.9|16484.8|16480.8|115
1629854100000|2021-08-25 01:15:00|16484.8|16480.8|16487.9|16483.9|16487.9|16483.9|16484.8|16480.8|130
1629854400000|2021-08-25 01:20:00|16486.4|16482.4|16484.8|16480.8|16487.9|16483.9|16481.7|16477.7|382
1629854700000|2021-08-25 01:25:00|16481.7|16477.7|16481.7|16477.7|16484.8|16480.8|16481.7|16477.7|105
1629855000000|2021-08-25 01:30:00|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|16484.8|16480.8|192
1629855300000|2021-08-25 01:35:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16484.8|16480.8|111
1629855600000|2021-08-25 01:40:00|16484.8|16480.8|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|92
1629855900000|2021-08-25 01:45:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|74
1629856200000|2021-08-25 01:50:00|16484.8|16480.8|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|88
1629856500000|2021-08-25 01:55:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|118
1629856800000|2021-08-25 02:00:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|210
1629857100000|2021-08-25 02:05:00|||||||||11
1629857400000|2021-08-25 02:10:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|49
1629857700000|2021-08-25 02:15:00|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|16487.9|16483.9|259
1629858000000|2021-08-25 02:20:00|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|45
1629858300000|2021-08-25 02:25:00|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|16494.2|16490.2|280
1629858600000|2021-08-25 02:30:00|16494.2|16490.2|16497.3|16493.3|16497.3|16493.3|16494.2|16490.2|225
1629858900000|2021-08-25 02:35:00|16500.4|16496.4|16497.3|16493.3|16500.4|16496.4|16497.3|16493.3|196
1629859200000|2021-08-25 02:40:00|16500.4|16496.4|16500.4|16496.4|16500.4|16496.4|16497.3|16493.3|118
1629859500000|2021-08-25 02:45:00|||||||||3
1629859800000|2021-08-25 02:50:00|16503.6|16499.6|16503.6|16499.6|16503.6|16499.6|16500.4|16496.4|124
1629860100000|2021-08-25 02:55:00|16500.4|16496.4|16500.4|16496.4|16500.4|16496.4|16500.4|16496.4|234
1629860400000|2021-08-25 03:00:00|16497.3|16493.3|16494.2|16490.2|16497.3|16493.3|16494.2|16490.2|476
1629860700000|2021-08-25 03:05:00|||||||||202
1629861000000|2021-08-25 03:10:00|||||||||310
1629861300000|2021-08-25 03:15:00|||||||||132
1629861600000|2021-08-25 03:20:00|||||||||191
1629861900000|2021-08-25 03:25:00|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|12
1629862200000|2021-08-25 03:30:00|||||||||11
1629862500000|2021-08-25 03:35:00|16500.4|16496.4|16500.4|16496.4|16500.4|16496.4|16497.3|16493.3|141
1629862800000|2021-08-25 03:40:00|||||||||5
1629863100000|2021-08-25 03:45:00|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|93
1629863400000|2021-08-25 03:50:00|||||||||4
1629863700000|2021-08-25 03:55:00|||||||||4
1629864000000|2021-08-25 04:00:00|||||||||32
1629864300000|2021-08-25 04:05:00|||||||||29
1629864600000|2021-08-25 04:10:00|||||||||16
1629864900000|2021-08-25 04:15:00|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|14
1629865200000|2021-08-25 04:20:00|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|50
1629865500000|2021-08-25 04:25:00|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|30
1629865800000|2021-08-25 04:30:00|||||||||5
1629866100000|2021-08-25 04:35:00|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|51
1629866400000|2021-08-25 04:40:00|||||||||1
1629866700000|2021-08-25 04:45:00|||||||||3
1629867000000|2021-08-25 04:50:00|||||||||3
1629867300000|2021-08-25 04:55:00|||||||||52
1629867600000|2021-08-25 05:00:00|16494.2|16490.2|16497.3|16493.3|16497.3|16493.3|16494.2|16490.2|137
1629867900000|2021-08-25 05:05:00|||||||||73
1629868200000|2021-08-25 05:10:00|||||||||123
1629868500000|2021-08-25 05:15:00|16500.4|16496.4|16500.4|16496.4|16500.4|16496.4|16500.4|16496.4|39
1629868800000|2021-08-25 05:20:00|||||||||60
1629869100000|2021-08-25 05:25:00|16503.6|16499.6|16503.6|16499.6|16503.6|16499.6|16500.4|16496.4|67
1629869400000|2021-08-25 05:30:00|16500.4|16496.4|16497.3|16493.3|16500.4|16496.4|16497.3|16493.3|144
1629869700000|2021-08-25 05:35:00|16498.9|16494.9|16494.2|16490.2|16500.4|16496.4|16494.2|16490.2|300
1629870000000|2021-08-25 05:40:00|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|16494.2|16490.2|113
1629870300000|2021-08-25 05:45:00|||||||||32
1629870600000|2021-08-25 05:50:00|16500.4|16496.4|16500.4|16496.4|16500.4|16496.4|16500.4|16496.4|131
1629870900000|2021-08-25 05:55:00|16497.3|16493.3|16500.4|16496.4|16500.4|16496.4|16497.3|16493.3|142
1629871200000|2021-08-25 06:00:00|16503.6|16499.6|16503.6|16499.6|16506.7|16502.7|16500.4|16496.4|94
1629871500000|2021-08-25 06:05:00|16500.4|16496.4|16500.4|16496.4|16500.4|16496.4|16500.4|16496.4|214
1629871800000|2021-08-25 06:10:00|16502|16498|16506.7|16502.7|16506.7|16502.7|16500.4|16496.4|274
1629872100000|2021-08-25 06:15:00|16505.1|16501.1|16506.7|16502.7|16506.7|16502.7|16503.6|16499.6|205
1629872400000|2021-08-25 06:20:00|16509.8|16505.8|16509.8|16505.8|16509.8|16505.8|16506.7|16502.7|402
1629872700000|2021-08-25 06:25:00|16512.9|16508.9|16509.8|16505.8|16512.9|16508.9|16506.7|16502.7|249
1629873000000|2021-08-25 06:30:00|16512.9|16508.9|16509.8|16505.8|16512.9|16508.9|16509.8|16505.8|320
1629873300000|2021-08-25 06:35:00|16512.9|16508.9|16512.9|16508.9|16512.9|16508.9|16509.8|16505.8|527
1629873600000|2021-08-25 06:40:00|16509.8|16505.8|16516.1|16512.1|16516.1|16512.1|16509.8|16505.8|145
1629873900000|2021-08-25 06:45:00|16512.9|16508.9|16512.9|16508.9|16516.1|16512.1|16512.9|16508.9|1034
1629874200000|2021-08-25 06:50:00|16509.8|16505.8|16509.8|16505.8|16512.9|16508.9|16509.8|16505.8|198
1629874500000|2021-08-25 06:55:00|16506.7|16502.7|16506.7|16502.7|16509.8|16505.8|16500.4|16496.4|495
1629874800000|2021-08-25 07:00:00|16509.8|16505.8|16500.4|16496.4|16509.8|16505.8|16500.4|16496.4|4367
1629875100000|2021-08-25 07:05:00|16503.6|16499.6|16494.2|16490.2|16503.6|16499.6|16494.2|16490.2|352
1629875400000|2021-08-25 07:10:00|16491.1|16487.1|16497.3|16493.3|16497.3|16493.3|16491.1|16487.1|401
1629875700000|2021-08-25 07:15:00|16500.4|16496.4|16497.3|16493.3|16500.4|16496.4|16497.3|16493.3|965
1629876000000|2021-08-25 07:20:00|16494.2|16490.2|16497.3|16493.3|16497.3|16493.3|16494.2|16490.2|182
1629876300000|2021-08-25 07:25:00|16494.2|16490.2|16491.1|16487.1|16497.3|16493.3|16487.9|16483.9|670
1629876600000|2021-08-25 07:30:00|16487.9|16483.9|16494.2|16490.2|16494.2|16490.2|16487.9|16483.9|533
1629876900000|2021-08-25 07:35:00|16497.3|16493.3|16500.4|16496.4|16500.4|16496.4|16494.2|16490.2|102
1629877200000|2021-08-25 07:40:00|16497.3|16493.3|16500.4|16496.4|16500.4|16496.4|16497.3|16493.3|4174
1629877500000|2021-08-25 07:45:00|16497.3|16493.3|16506.7|16502.7|16506.7|16502.7|16497.3|16493.3|564
1629877800000|2021-08-25 07:50:00|16509.8|16505.8|16509.8|16505.8|16512.9|16508.9|16509.8|16505.8|381
1629878100000|2021-08-25 07:55:00|16512.9|16508.9|16503.6|16499.6|16512.9|16508.9|16503.6|16499.6|385
1629878400000|2021-08-25 08:00:00|16505.1|16501.1|16491.1|16487.1|16506.7|16502.7|16491.1|16487.1|393
1629878700000|2021-08-25 08:05:00|16494.2|16490.2|16494.2|16490.2|16497.3|16493.3|16494.2|16490.2|325
1629879000000|2021-08-25 08:10:00|16492.6|16488.6|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|387
1629879300000|2021-08-25 08:15:00|16491.1|16487.1|16494.2|16490.2|16494.2|16490.2|16487.9|16483.9|207
1629879600000|2021-08-25 08:20:00|16497.3|16493.3|16491.1|16487.1|16497.3|16493.3|16487.9|16483.9|327
1629879900000|2021-08-25 08:25:00|16487.9|16483.9|16484.8|16480.8|16487.9|16483.9|16481.7|16477.7|636
1629880200000|2021-08-25 08:30:00|16481.7|16477.7|16487.9|16483.9|16491.1|16487.1|16481.7|16477.7|332
1629880500000|2021-08-25 08:35:00|16491.1|16487.1|16497.3|16493.3|16497.3|16493.3|16491.1|16487.1|754
1629880800000|2021-08-25 08:40:00|16500.4|16496.4|16500.4|16496.4|16500.4|16496.4|16500.4|16496.4|532
1629881100000|2021-08-25 08:45:00|16497.3|16493.3|16503.6|16499.6|16503.6|16499.6|16497.3|16493.3|532
1629881400000|2021-08-25 08:50:00|16500.4|16496.4|16497.3|16493.3|16503.6|16499.6|16497.3|16493.3|284
1629881700000|2021-08-25 08:55:00|16500.4|16496.4|16500.4|16496.4|16503.6|16499.6|16497.3|16493.3|632
1629882000000|2021-08-25 09:00:00|16498.9|16494.9|16487.9|16483.9|16500.4|16496.4|16487.9|16483.9|338
1629882300000|2021-08-25 09:05:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16484.8|16480.8|1799
1629882600000|2021-08-25 09:10:00|16486.4|16482.4|16491.1|16487.1|16491.1|16487.1|16484.8|16480.8|452
1629882900000|2021-08-25 09:15:00|16494.2|16490.2|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|1376
1629883200000|2021-08-25 09:20:00|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|16494.2|16490.2|256
1629883500000|2021-08-25 09:25:00|16494.2|16490.2|16494.2|16490.2|16497.3|16493.3|16494.2|16490.2|392
1629883800000|2021-08-25 09:30:00|16492.6|16488.6|16487.9|16483.9|16497.3|16493.3|16487.9|16483.9|525
1629884100000|2021-08-25 09:35:00|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|16491.1|16487.1|514
1629884400000|2021-08-25 09:40:00|16494.2|16490.2|16491.1|16487.1|16494.2|16490.2|16491.1|16487.1|326
1629884700000|2021-08-25 09:45:00|16487.9|16483.9|16487.9|16483.9|16487.9|16483.9|16484.8|16480.8|298
1629885000000|2021-08-25 09:50:00|16484.8|16480.8|16491.1|16487.1|16491.1|16487.1|16484.8|16480.8|521
1629885300000|2021-08-25 09:55:00|16487.9|16483.9|16494.2|16490.2|16497.3|16493.3|16487.9|16483.9|543
1629885600000|2021-08-25 10:00:00|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|16497.3|16493.3|134
1629885900000|2021-08-25 10:05:00|16495.8|16491.8|16497.3|16493.3|16497.3|16493.3|16494.2|16490.2|1460
1629886200000|2021-08-25 10:10:00|16494.2|16490.2|16491.1|16487.1|16497.3|16493.3|16491.1|16487.1|1097
1629886500000|2021-08-25 10:15:00|16492.6|16488.6|16494.2|16490.2|16494.2|16490.2|16491.1|16487.1|216
1629886800000|2021-08-25 10:20:00|16491.1|16487.1|16487.9|16483.9|16491.1|16487.1|16487.9|16483.9|410
1629887100000|2021-08-25 10:25:00|16484.8|16480.8|16487.9|16483.9|16487.9|16483.9|16484.8|16480.8|432
1629887400000|2021-08-25 10:30:00|16484.8|16480.8|16484.8|16480.8|16487.9|16483.9|16484.8|16480.8|816
1629887700000|2021-08-25 10:35:00|16481.7|16477.7|16481.7|16477.7|16484.8|16480.8|16478.6|16474.6|456
1629888000000|2021-08-25 10:40:00|16484.8|16480.8|16481.7|16477.7|16484.8|16480.8|16481.7|16477.7|2120
1629888300000|2021-08-25 10:45:00|16478.6|16474.6|16481.7|16477.7|16481.7|16477.7|16475.4|16471.4|2350
1629888600000|2021-08-25 10:50:00|16478.6|16474.6|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|114
1629888900000|2021-08-25 10:55:00|16475.4|16471.4|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|287
1629889200000|2021-08-25 11:00:00|16475.4|16471.4|16475.4|16471.4|16478.6|16474.6|16475.4|16471.4|485
1629889500000|2021-08-25 11:05:00|16478.6|16474.6|16478.6|16474.6|16478.6|16474.6|16475.4|16471.4|1575
1629889800000|2021-08-25 11:10:00|16475.4|16471.4|16472.3|16468.3|16475.4|16471.4|16469.2|16465.2|2093
1629890100000|2021-08-25 11:15:00|16469.2|16465.2|16469.2|16465.2|16472.3|16468.3|16469.2|16465.2|600
1629890400000|2021-08-25 11:20:00|16472.3|16468.3|16469.2|16465.2|16472.3|16468.3|16466.1|16462.1|821
1629890700000|2021-08-25 11:25:00|16466.1|16462.1|16466.1|16462.1|16469.2|16465.2|16462.9|16458.9|755
1629891000000|2021-08-25 11:30:00|16462.9|16458.9|16469.2|16465.2|16469.2|16465.2|16459.8|16455.8|812
1629891300000|2021-08-25 11:35:00|16466.1|16462.1|16472.3|16468.3|16472.3|16468.3|16466.1|16462.1|519
1629891600000|2021-08-25 11:40:00|16469.2|16465.2|16469.2|16465.2|16472.3|16468.3|16469.2|16465.2|617
1629891900000|2021-08-25 11:45:00|16466.1|16462.1|16469.2|16465.2|16472.3|16468.3|16466.1|16462.1|1471
1629892200000|2021-08-25 11:50:00|16466.1|16462.1|16466.1|16462.1|16469.2|16465.2|16466.1|16462.1|604
1629892500000|2021-08-25 11:55:00|16467.6|16463.6|16475.4|16471.4|16475.4|16471.4|16466.1|16462.1|586
1629892800000|2021-08-25 12:00:00|16478.6|16474.6|16472.3|16468.3|16481.7|16477.7|16472.3|16468.3|876
1629893100000|2021-08-25 12:05:00|16475.4|16471.4|16475.4|16471.4|16478.6|16474.6|16475.4|16471.4|1812
1629893400000|2021-08-25 12:10:00|16478.6|16474.6|16475.4|16471.4|16478.6|16474.6|16472.3|16468.3|2299
1629893700000|2021-08-25 12:15:00|16472.3|16468.3|16469.2|16465.2|16472.3|16468.3|16469.2|16465.2|472
1629894000000|2021-08-25 12:20:00|16472.3|16468.3|16475.4|16471.4|16475.4|16471.4|16462.9|16458.9|1099
1629894300000|2021-08-25 12:25:00|16472.3|16468.3|16470.8|16466.8|16473.9|16469.9|16469.2|16465.2|1127
1629894600000|2021-08-25 12:30:00|16469.2|16465.2|16475.4|16471.4|16475.4|16471.4|16466.1|16462.1|2572
1629894900000|2021-08-25 12:35:00|16472.3|16468.3|16484.8|16480.8|16484.8|16480.8|16472.3|16468.3|962
1629895200000|2021-08-25 12:40:00|16481.7|16477.7|16491.1|16487.1|16494.2|16490.2|16481.7|16477.7|1882
1629895500000|2021-08-25 12:45:00|16494.2|16490.2|16500.4|16496.4|16503.6|16499.6|16491.1|16487.1|1471
1629895800000|2021-08-25 12:50:00|16503.6|16499.6|16491.1|16487.1|16503.6|16499.6|16487.9|16483.9|3933
1629896100000|2021-08-25 12:55:00|16487.9|16483.9|16494.2|16490.2|16497.3|16493.3|16487.9|16483.9|2797
1629896400000|2021-08-25 13:00:00|16491.1|16487.1|16503.6|16499.6|16506.7|16502.7|16491.1|16487.1|2456
1629896700000|2021-08-25 13:05:00|16500.4|16496.4|16506.7|16502.7|16509.8|16505.8|16500.4|16496.4|1340
1629897000000|2021-08-25 13:10:00|16509.8|16505.8|16503.6|16499.6|16509.8|16505.8|16494.2|16490.2|1312
1629897300000|2021-08-25 13:15:00|16500.4|16496.4|16500.4|16496.4|16503.6|16499.6|16497.3|16493.3|1390
1629897600000|2021-08-25 13:20:00|16503.6|16499.6|16495.8|16491.8|16503.6|16499.6|16494.2|16490.2|1377
1629897900000|2021-08-25 13:25:00|16497.3|16493.3|16494.2|16490.2|16500.4|16496.4|16494.2|16490.2|2834
1629898200000|2021-08-25 13:30:00|16497.3|16493.3|16494.2|16490.2|16506.7|16502.7|16494.2|16490.2|1076
1629898500000|2021-08-25 13:35:00|16497.3|16493.3|16484.8|16480.8|16497.3|16493.3|16481.7|16477.7|1776
1629898800000|2021-08-25 13:40:00|16481.7|16477.7|16484.8|16480.8|16484.8|16480.8|16472.3|16468.3|2401
1629899100000|2021-08-25 13:45:00|16487.9|16483.9|16472.3|16468.3|16487.9|16483.9|16472.3|16468.3|4762
1629899400000|2021-08-25 13:50:00|16469.2|16465.2|16472.3|16468.3|16472.3|16468.3|16466.1|16462.1|2004
1629899700000|2021-08-25 13:55:00|16469.2|16465.2|16475.4|16471.4|16478.6|16474.6|16469.2|16465.2|1473
1629900000000|2021-08-25 14:00:00|16478.6|16474.6|16478.6|16474.6|16478.6|16474.6|16472.3|16468.3|31549
1629900300000|2021-08-25 14:05:00|16481.7|16477.7|16472.3|16468.3|16484.8|16480.8|16469.2|16465.2|1779
1629900600000|2021-08-25 14:10:00|16475.4|16471.4|16472.3|16468.3|16481.7|16477.7|16472.3|16468.3|2353
1629900900000|2021-08-25 14:15:00|16475.4|16471.4|16472.3|16468.3|16478.6|16474.6|16472.3|16468.3|3505
1629901200000|2021-08-25 14:20:00|16475.4|16471.4|16469.2|16465.2|16478.6|16474.6|16469.2|16465.2|6652
1629901500000|2021-08-25 14:25:00|16466.1|16462.1|16453.6|16449.6|16469.2|16465.2|16453.6|16449.6|4901
1629901800000|2021-08-25 14:30:00|16450.4|16446.4|16444.2|16440.2|16453.6|16449.6|16441.1|16437.1|11618
1629902100000|2021-08-25 14:35:00|16441.1|16437.1|16434.8|16430.8|16441.1|16437.1|16425.4|16421.4|17949
1629902400000|2021-08-25 14:40:00|16431.7|16427.7|16425.4|16421.4|16431.7|16427.7|16419.2|16415.2|11754
1629902700000|2021-08-25 14:45:00|16422.3|16418.3|16419.2|16415.2|16428.6|16424.6|16416.1|16412.1|2251
1629903000000|2021-08-25 14:50:00|16422.3|16418.3|16422.3|16418.3|16422.3|16418.3|16416.1|16412.1|2652
1629903300000|2021-08-25 14:55:00|16419.2|16415.2|16400.4|16396.4|16422.3|16418.3|16400.4|16396.4|4358
1629903600000|2021-08-25 15:00:00|16403.6|16399.6|16406.7|16402.7|16409.8|16405.8|16400.4|16396.4|2914
1629903900000|2021-08-25 15:05:00|16409.8|16405.8|16406.7|16402.7|16416.1|16412.1|16403.6|16399.6|2381
1629904200000|2021-08-25 15:10:00|16403.6|16399.6|16409.8|16405.8|16409.8|16405.8|16400.4|16396.4|1949
1629904500000|2021-08-25 15:15:00|16406.7|16402.7|16412.9|16408.9|16412.9|16408.9|16406.7|16402.7|8564
1629904800000|2021-08-25 15:20:00|16409.8|16405.8|16406.7|16402.7|16412.9|16408.9|16403.6|16399.6|2918
1629905100000|2021-08-25 15:25:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|669
1629905400000|2021-08-25 15:30:00|16400.4|16396.4|16406.7|16402.7|16406.7|16402.7|16400.4|16396.4|2737
1629905700000|2021-08-25 15:35:00|16403.6|16399.6|16400.4|16396.4|16406.7|16402.7|16397.3|16393.3|14475
1629906000000|2021-08-25 15:40:00|16397.3|16393.3|16400.4|16396.4|16403.6|16399.6|16397.3|16393.3|1729
1629906300000|2021-08-25 15:45:00|16397.3|16393.3|16406.7|16402.7|16409.8|16405.8|16397.3|16393.3|1776
1629906600000|2021-08-25 15:50:00|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|12848
1629906900000|2021-08-25 15:55:00|16406.7|16402.7|16412.9|16408.9|16412.9|16408.9|16406.7|16402.7|3844
1629907200000|2021-08-25 16:00:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|1172
1629907500000|2021-08-25 16:05:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|5266
1629907800000|2021-08-25 16:10:00|16416.1|16412.1|16416.1|16412.1|16419.2|16415.2|16416.1|16412.1|4227
1629908100000|2021-08-25 16:15:00|16419.2|16415.2|16419.2|16415.2|16419.2|16415.2|16416.1|16412.1|4953
1629908400000|2021-08-25 16:20:00|||||||||2088
1629908700000|2021-08-25 16:25:00|16422.3|16418.3|16425.4|16421.4|16425.4|16421.4|16419.2|16415.2|1441
1629909000000|2021-08-25 16:30:00|||||||||765
1629909300000|2021-08-25 16:35:00|16422.3|16418.3|16422.3|16418.3|16425.4|16421.4|16422.3|16418.3|5305
1629909600000|2021-08-25 16:40:00|16419.2|16415.2|16425.4|16421.4|16425.4|16421.4|16419.2|16415.2|3647
1629909900000|2021-08-25 16:45:00|16428.6|16424.6|16425.4|16421.4|16428.6|16424.6|16422.3|16418.3|43832
1629910200000|2021-08-25 16:50:00|||||||||14555
1629910500000|2021-08-25 16:55:00|16422.3|16418.3|16419.2|16415.2|16422.3|16418.3|16419.2|16415.2|511
1629910800000|2021-08-25 17:00:00|16422.3|16418.3|16419.2|16415.2|16422.3|16418.3|16416.1|16412.1|2997
1629911100000|2021-08-25 17:05:00|16416.1|16412.1|16403.6|16399.6|16416.1|16412.1|16403.6|16399.6|1294
1629911400000|2021-08-25 17:10:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|3690
1629911700000|2021-08-25 17:15:00|16400.4|16396.4|16400.4|16396.4|16403.6|16399.6|16397.3|16393.3|1789
1629912000000|2021-08-25 17:20:00|16397.3|16393.3|16397.3|16393.3|16400.4|16396.4|16394.2|16390.2|1928
1629912300000|2021-08-25 17:25:00|16394.2|16390.2|16391.1|16387.1|16394.2|16390.2|16391.1|16387.1|4495
1629912600000|2021-08-25 17:30:00|16394.2|16390.2|16384.8|16380.8|16394.2|16390.2|16384.8|16380.8|1840
1629912900000|2021-08-25 17:35:00|16381.7|16377.7|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|1809
1629913200000|2021-08-25 17:40:00|16378.6|16374.6|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|1790
1629913500000|2021-08-25 17:45:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|993
1629913800000|2021-08-25 17:50:00|16387.9|16383.9|16394.2|16390.2|16394.2|16390.2|16387.9|16383.9|1770
1629914100000|2021-08-25 17:55:00|16391.1|16387.1|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|1604
1629914400000|2021-08-25 18:00:00|16391.1|16387.1|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|2744
1629914700000|2021-08-25 18:05:00|16391.1|16387.1|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|2826
1629915000000|2021-08-25 18:10:00|16397.3|16393.3|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|961
1629915300000|2021-08-25 18:15:00|16395.8|16391.8|16397.3|16393.3|16400.4|16396.4|16394.2|16390.2|1414
1629915600000|2021-08-25 18:20:00|16400.4|16396.4|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|2246
1629915900000|2021-08-25 18:25:00|16400.4|16396.4|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|1195
1629916200000|2021-08-25 18:30:00|16400.4|16396.4|16400.4|16396.4|16403.6|16399.6|16397.3|16393.3|1023
1629916500000|2021-08-25 18:35:00|16403.6|16399.6|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|1149
1629916800000|2021-08-25 18:40:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|975
1629917100000|2021-08-25 18:45:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|5549
1629917400000|2021-08-25 18:50:00|16400.4|16396.4|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|950
1629917700000|2021-08-25 18:55:00|16400.4|16396.4|16394.2|16390.2|16400.4|16396.4|16394.2|16390.2|2767
1629918000000|2021-08-25 19:00:00|16397.3|16393.3|16391.1|16387.1|16397.3|16393.3|16387.9|16383.9|9582
1629918300000|2021-08-25 19:05:00|16394.2|16390.2|16391.1|16387.1|16394.2|16390.2|16391.1|16387.1|851
1629918600000|2021-08-25 19:10:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|426
1629918900000|2021-08-25 19:15:00|16391.1|16387.1|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|541
1629919200000|2021-08-25 19:20:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|268
1629919500000|2021-08-25 19:25:00|16394.2|16390.2|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|3578
1629919800000|2021-08-25 19:30:00|16397.3|16393.3|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|1002
1629920100000|2021-08-25 19:35:00|16397.3|16393.3|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|6226
1629920400000|2021-08-25 19:40:00|16391.1|16387.1|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|4641
1629920700000|2021-08-25 19:45:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|2062
1629921000000|2021-08-25 19:50:00|16400.4|16396.4|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|865
1629921300000|2021-08-25 19:55:00|16394.2|16390.2|16400.4|16396.4|16400.4|16396.4|16391.1|16387.1|3172
1629921600000|2021-08-25 20:00:00|16397.3|16393.3|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|1565
1629921900000|2021-08-25 20:05:00|16395.8|16391.8|16397.3|16393.3|16400.4|16396.4|16395.8|16391.8|13879
1629922200000|2021-08-25 20:10:00|16400.4|16396.4|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|4807
1629922500000|2021-08-25 20:15:00|16400.4|16396.4|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|5742
1629922800000|2021-08-25 20:20:00|16400.4|16396.4|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|93
1629923100000|2021-08-25 20:25:00|16394.2|16390.2|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|2598
1629923400000|2021-08-25 20:30:00|||||||||635
1629923700000|2021-08-25 20:35:00|16391.1|16387.1|16391.1|16387.1|16394.2|16390.2|16391.1|16387.1|341
1629924000000|2021-08-25 20:40:00|16387.9|16383.9|16391.1|16387.1|16391.1|16387.1|16387.9|16383.9|2316
1629924300000|2021-08-25 20:45:00|16387.9|16383.9|16391.1|16387.1|16391.1|16387.1|16387.9|16383.9|373
1629924600000|2021-08-25 20:50:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|2562
1629924900000|2021-08-25 20:55:00|16397.3|16393.3|16403.6|16399.6|16403.6|16399.6|16394.2|16390.2|4314
1629928800000|2021-08-25 22:00:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16394.2|16390.2|124
1629929100000|2021-08-25 22:05:00|16394.2|16390.2|16397.3|16393.3|16397.3|16393.3|16394.2|16390.2|177
1629929400000|2021-08-25 22:10:00|16395.8|16391.8|16394.2|16390.2|16395.8|16391.8|16394.2|16390.2|25
1629929700000|2021-08-25 22:15:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16394.2|16390.2|58
1629930000000|2021-08-25 22:20:00|16394.2|16390.2|16397.3|16393.3|16397.3|16393.3|16394.2|16390.2|53
1629930300000|2021-08-25 22:25:00|16394.2|16390.2|16397.3|16393.3|16397.3|16393.3|16394.2|16390.2|39
1629930600000|2021-08-25 22:30:00|16394.2|16390.2|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|138
1629930900000|2021-08-25 22:35:00|16397.3|16393.3|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|164
1629931200000|2021-08-25 22:40:00|||||||||19
1629931500000|2021-08-25 22:45:00|||||||||21
1629931800000|2021-08-25 22:50:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|20
1629932100000|2021-08-25 22:55:00|||||||||28
1629932400000|2021-08-25 23:00:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|120
1629932700000|2021-08-25 23:05:00|||||||||60
1629933000000|2021-08-25 23:10:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16394.2|16390.2|85
1629933300000|2021-08-25 23:15:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|70
1629933600000|2021-08-25 23:20:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|19
1629933900000|2021-08-25 23:25:00|16394.2|16390.2|16397.3|16393.3|16397.3|16393.3|16394.2|16390.2|69
1629934200000|2021-08-25 23:30:00|16394.2|16390.2|16397.3|16393.3|16397.3|16393.3|16394.2|16390.2|39
1629934500000|2021-08-25 23:35:00|16394.2|16390.2|16397.3|16393.3|16400.4|16396.4|16394.2|16390.2|84
1629934800000|2021-08-25 23:40:00|||||||||10
1629935100000|2021-08-25 23:45:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|351
1629935400000|2021-08-25 23:50:00|||||||||52
1629935700000|2021-08-25 23:55:00|||||||||24
1629936000000|2021-08-26 00:00:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16394.2|16390.2|304
1629936300000|2021-08-26 00:05:00|16400.4|16396.4|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|74
1629936600000|2021-08-26 00:10:00|||||||||56
1629936900000|2021-08-26 00:15:00|16400.4|16396.4|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|287
1629937200000|2021-08-26 00:20:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|117
1629937500000|2021-08-26 00:25:00|16402|16398|16400.4|16396.4|16402|16398|16400.4|16396.4|92
1629937800000|2021-08-26 00:30:00|16397.3|16393.3|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|162
1629938100000|2021-08-26 00:35:00|16395.8|16391.8|16400.4|16396.4|16400.4|16396.4|16395.8|16391.8|95
1629938400000|2021-08-26 00:40:00|||||||||275
1629938700000|2021-08-26 00:45:00|||||||||12
1629939000000|2021-08-26 00:50:00|||||||||33
1629939300000|2021-08-26 00:55:00|||||||||61
1629939600000|2021-08-26 01:00:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|68
1629939900000|2021-08-26 01:05:00|||||||||11
1629940200000|2021-08-26 01:10:00|||||||||7
1629940500000|2021-08-26 01:15:00|||||||||71
1629940800000|2021-08-26 01:20:00|16394.2|16390.2|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|95
1629941100000|2021-08-26 01:25:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|24
1629941400000|2021-08-26 01:30:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|79
1629941700000|2021-08-26 01:35:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|108
1629942000000|2021-08-26 01:40:00|||||||||30
1629942300000|2021-08-26 01:45:00|||||||||20
1629942600000|2021-08-26 01:50:00|||||||||40
1629942900000|2021-08-26 01:55:00|||||||||6
1629943200000|2021-08-26 02:00:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|180
1629943500000|2021-08-26 02:05:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|183
1629943800000|2021-08-26 02:10:00|||||||||34
1629944100000|2021-08-26 02:15:00|||||||||236
1629944400000|2021-08-26 02:20:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|39
1629944700000|2021-08-26 02:25:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|348
1629945000000|2021-08-26 02:30:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|60
1629945300000|2021-08-26 02:35:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|313
1629945600000|2021-08-26 02:40:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|100
1629945900000|2021-08-26 02:45:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|53
1629946200000|2021-08-26 02:50:00|||||||||115
1629946500000|2021-08-26 02:55:00|||||||||71
1629946800000|2021-08-26 03:00:00|||||||||5
1629947100000|2021-08-26 03:05:00|||||||||427
1629947400000|2021-08-26 03:10:00|16409.8|16405.8|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|637
1629947700000|2021-08-26 03:15:00|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|145
1629948000000|2021-08-26 03:20:00|||||||||18
1629948300000|2021-08-26 03:25:00|||||||||4
1629948600000|2021-08-26 03:30:00|16409.8|16405.8|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|90
1629948900000|2021-08-26 03:35:00|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|41
1629949200000|2021-08-26 03:40:00|||||||||11
1629949500000|2021-08-26 03:45:00|||||||||14
1629949800000|2021-08-26 03:50:00|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|16412.9|16408.9|172
1629950100000|2021-08-26 03:55:00|||||||||66
1629950400000|2021-08-26 04:00:00|16412.9|16408.9|16416.1|16412.1|16416.1|16412.1|16412.9|16408.9|115
1629950700000|2021-08-26 04:05:00|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|119
1629951000000|2021-08-26 04:10:00|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|85
1629951300000|2021-08-26 04:15:00|||||||||135
1629951600000|2021-08-26 04:20:00|16412.9|16408.9|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|198
1629951900000|2021-08-26 04:25:00|||||||||13
1629952200000|2021-08-26 04:30:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|185
1629952500000|2021-08-26 04:35:00|16409.8|16405.8|16412.9|16408.9|16412.9|16408.9|16409.8|16405.8|74
1629952800000|2021-08-26 04:40:00|16411.4|16407.4|16412.9|16408.9|16412.9|16408.9|16409.8|16405.8|139
1629953100000|2021-08-26 04:45:00|||||||||11
1629953400000|2021-08-26 04:50:00|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|206
1629953700000|2021-08-26 04:55:00|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|30
1629954000000|2021-08-26 05:00:00|16409.8|16405.8|16412.9|16408.9|16412.9|16408.9|16409.8|16405.8|144
1629954300000|2021-08-26 05:05:00|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|32
1629954600000|2021-08-26 05:10:00|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|34
1629954900000|2021-08-26 05:15:00|||||||||267
1629955200000|2021-08-26 05:20:00|||||||||64
1629955500000|2021-08-26 05:25:00|16414.5|16410.5|16416.1|16412.1|16416.1|16412.1|16412.9|16408.9|116
1629955800000|2021-08-26 05:30:00|||||||||17
1629956100000|2021-08-26 05:35:00|16412.9|16408.9|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|159
1629956400000|2021-08-26 05:40:00|||||||||133
1629956700000|2021-08-26 05:45:00|16409.8|16405.8|16412.9|16408.9|16412.9|16408.9|16409.8|16405.8|59
1629957000000|2021-08-26 05:50:00|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|283
1629957300000|2021-08-26 05:55:00|16419.2|16415.2|16412.9|16408.9|16419.2|16415.2|16412.9|16408.9|267
1629957600000|2021-08-26 06:00:00|16416.1|16412.1|16419.2|16415.2|16419.2|16415.2|16412.9|16408.9|345
1629957900000|2021-08-26 06:05:00|16416.1|16412.1|16416.1|16412.1|16419.2|16415.2|16412.9|16408.9|291
1629958200000|2021-08-26 06:10:00|16412.9|16408.9|16419.2|16415.2|16419.2|16415.2|16412.9|16408.9|403
1629958500000|2021-08-26 06:15:00|16416.1|16412.1|16412.9|16408.9|16419.2|16415.2|16412.9|16408.9|305
1629958800000|2021-08-26 06:20:00|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|16412.9|16408.9|361
1629959100000|2021-08-26 06:25:00|16419.2|16415.2|16409.8|16405.8|16419.2|16415.2|16409.8|16405.8|302
1629959400000|2021-08-26 06:30:00|16412.9|16408.9|16406.7|16402.7|16416.1|16412.1|16406.7|16402.7|573
1629959700000|2021-08-26 06:35:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|433
1629960000000|2021-08-26 06:40:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16403.6|16399.6|484
1629960300000|2021-08-26 06:45:00|16403.6|16399.6|16397.3|16393.3|16406.7|16402.7|16397.3|16393.3|738
1629960600000|2021-08-26 06:50:00|16400.4|16396.4|16394.2|16390.2|16403.6|16399.6|16394.2|16390.2|812
1629960900000|2021-08-26 06:55:00|16397.3|16393.3|16391.1|16387.1|16397.3|16393.3|16391.1|16387.1|822
1629961200000|2021-08-26 07:00:00|16387.9|16383.9|16394.2|16390.2|16397.3|16393.3|16387.9|16383.9|6519
1629961500000|2021-08-26 07:05:00|16391.1|16387.1|16397.3|16393.3|16397.3|16393.3|16387.9|16383.9|562
1629961800000|2021-08-26 07:10:00|16394.2|16390.2|16400.4|16396.4|16400.4|16396.4|16394.2|16390.2|539
1629962100000|2021-08-26 07:15:00|16403.6|16399.6|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|1705
1629962400000|2021-08-26 07:20:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|608
1629962700000|2021-08-26 07:25:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|162
1629963000000|2021-08-26 07:30:00|16405.1|16401.1|16394.2|16390.2|16406.7|16402.7|16391.1|16387.1|839
1629963300000|2021-08-26 07:35:00|16397.3|16393.3|16394.2|16390.2|16400.4|16396.4|16394.2|16390.2|411
1629963600000|2021-08-26 07:40:00|16391.1|16387.1|16394.2|16390.2|16400.4|16396.4|16387.9|16383.9|817
1629963900000|2021-08-26 07:45:00|16397.3|16393.3|16400.4|16396.4|16403.6|16399.6|16395.8|16391.8|288
1629964200000|2021-08-26 07:50:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|603
1629964500000|2021-08-26 07:55:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|405
1629964800000|2021-08-26 08:00:00|16400.4|16396.4|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|376
1629965100000|2021-08-26 08:05:00|16394.2|16390.2|16391.1|16387.1|16394.2|16390.2|16387.9|16383.9|431
1629965400000|2021-08-26 08:10:00|16387.9|16383.9|16384.8|16380.8|16391.1|16387.1|16381.7|16377.7|570
1629965700000|2021-08-26 08:15:00|16381.7|16377.7|16381.7|16377.7|16384.8|16380.8|16378.6|16374.6|293
1629966000000|2021-08-26 08:20:00|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|16372.3|16368.3|530
1629966300000|2021-08-26 08:25:00|16381.7|16377.7|16384.8|16380.8|16387.9|16383.9|16378.6|16374.6|403
1629966600000|2021-08-26 08:30:00|16381.7|16377.7|16381.7|16377.7|16387.9|16383.9|16378.6|16374.6|631
1629966900000|2021-08-26 08:35:00|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|16372.3|16368.3|650
1629967200000|2021-08-26 08:40:00|16375.4|16371.4|16381.7|16377.7|16381.7|16377.7|16375.4|16371.4|1197
1629967500000|2021-08-26 08:45:00|16384.8|16380.8|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|983
1629967800000|2021-08-26 08:50:00|16378.6|16374.6|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|1910
1629968100000|2021-08-26 08:55:00|16381.7|16377.7|16381.7|16377.7|16381.7|16377.7|16378.6|16374.6|1128
1629968400000|2021-08-26 09:00:00|16378.6|16374.6|16381.7|16377.7|16381.7|16377.7|16375.4|16371.4|487
1629968700000|2021-08-26 09:05:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16378.6|16374.6|382
1629969000000|2021-08-26 09:10:00|16387.9|16383.9|16384.8|16380.8|16387.9|16383.9|16381.7|16377.7|388
1629969300000|2021-08-26 09:15:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|672
1629969600000|2021-08-26 09:20:00|16387.9|16383.9|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|293
1629969900000|2021-08-26 09:25:00|16387.9|16383.9|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|352
1629970200000|2021-08-26 09:30:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|275
1629970500000|2021-08-26 09:35:00|16391.1|16387.1|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|383
1629970800000|2021-08-26 09:40:00|||||||||193
1629971100000|2021-08-26 09:45:00|16384.8|16380.8|16384.8|16380.8|16387.9|16383.9|16381.7|16377.7|217
1629971400000|2021-08-26 09:50:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|1310
1629971700000|2021-08-26 09:55:00|16381.7|16377.7|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|394
1629972000000|2021-08-26 10:00:00|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|16375.4|16371.4|129
1629972300000|2021-08-26 10:05:00|16378.6|16374.6|16381.7|16377.7|16381.7|16377.7|16375.4|16371.4|272
1629972600000|2021-08-26 10:10:00|16384.8|16380.8|16387.9|16383.9|16387.9|16383.9|16384.8|16380.8|2004
1629972900000|2021-08-26 10:15:00|16391.1|16387.1|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|3095
1629973200000|2021-08-26 10:20:00|16391.1|16387.1|16387.9|16383.9|16391.1|16387.1|16387.9|16383.9|1373
1629973500000|2021-08-26 10:25:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16387.9|16383.9|4166
1629973800000|2021-08-26 10:30:00|16394.2|16390.2|16397.3|16393.3|16397.3|16393.3|16394.2|16390.2|903
1629974100000|2021-08-26 10:35:00|16398.9|16394.9|16394.2|16390.2|16400.4|16396.4|16394.2|16390.2|536
1629974400000|2021-08-26 10:40:00|16391.1|16387.1|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|281
1629974700000|2021-08-26 10:45:00|16391.1|16387.1|16391.1|16387.1|16394.2|16390.2|16391.1|16387.1|217
1629975000000|2021-08-26 10:50:00|16394.2|16390.2|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|405
1629975300000|2021-08-26 10:55:00|16397.3|16393.3|16391.1|16387.1|16397.3|16393.3|16391.1|16387.1|535
1629975600000|2021-08-26 11:00:00|16394.2|16390.2|16397.3|16393.3|16397.3|16393.3|16394.2|16390.2|188
1629975900000|2021-08-26 11:05:00|||||||||273
1629976200000|2021-08-26 11:10:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|587
1629976500000|2021-08-26 11:15:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|551
1629976800000|2021-08-26 11:20:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|441
1629977100000|2021-08-26 11:25:00|16403.6|16399.6|16397.3|16393.3|16403.6|16399.6|16397.3|16393.3|1015
1629977400000|2021-08-26 11:30:00|16398.9|16394.9|16391.1|16387.1|16400.4|16396.4|16391.1|16387.1|553
1629977700000|2021-08-26 11:35:00|16387.9|16383.9|16384.8|16380.8|16391.1|16387.1|16384.8|16380.8|1250
1629978000000|2021-08-26 11:40:00|16383.3|16379.3|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|1196
1629978300000|2021-08-26 11:45:00|16384.8|16380.8|16381.7|16377.7|16384.8|16380.8|16381.7|16377.7|601
1629978600000|2021-08-26 11:50:00|16378.6|16374.6|16378.6|16374.6|16378.6|16374.6|16375.4|16371.4|1048
1629978900000|2021-08-26 11:55:00|16375.4|16371.4|16372.3|16368.3|16378.6|16374.6|16372.3|16368.3|2009
1629979200000|2021-08-26 12:00:00|16375.4|16371.4|16369.2|16365.2|16375.4|16371.4|16366.1|16362.1|938
1629979500000|2021-08-26 12:05:00|16372.3|16368.3|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|5556
1629979800000|2021-08-26 12:10:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16362.9|16358.9|1508
1629980100000|2021-08-26 12:15:00|16372.3|16368.3|16366.1|16362.1|16372.3|16368.3|16366.1|16362.1|2687
1629980400000|2021-08-26 12:20:00|16362.9|16358.9|16366.1|16362.1|16375.4|16371.4|16362.9|16358.9|1469
1629980700000|2021-08-26 12:25:00|16369.2|16365.2|16375.4|16371.4|16375.4|16371.4|16366.1|16362.1|5634
1629981000000|2021-08-26 12:30:00|16378.6|16374.6|16378.6|16374.6|16384.8|16380.8|16375.4|16371.4|7632
1629981300000|2021-08-26 12:35:00|16375.4|16371.4|16369.2|16365.2|16378.6|16374.6|16362.9|16358.9|12496
1629981600000|2021-08-26 12:40:00|16366.1|16362.1|16347.3|16343.3|16366.1|16362.1|16347.3|16343.3|10774
1629981900000|2021-08-26 12:45:00|16350.4|16346.4|16344.2|16340.2|16353.6|16349.6|16344.2|16340.2|2772
1629982200000|2021-08-26 12:50:00|16347.3|16343.3|16347.3|16343.3|16350.4|16346.4|16337.9|16333.9|1779
1629982500000|2021-08-26 12:55:00|16350.4|16346.4|16369.2|16365.2|16369.2|16365.2|16350.4|16346.4|13359
1629982800000|2021-08-26 13:00:00|16372.3|16368.3|16359.8|16355.8|16372.3|16368.3|16358.3|16354.3|13711
1629983100000|2021-08-26 13:05:00|16356.7|16352.7|16347.3|16343.3|16359.8|16355.8|16347.3|16343.3|4651
1629983400000|2021-08-26 13:10:00|16350.4|16346.4|16359.8|16355.8|16362.9|16358.9|16350.4|16346.4|3384
1629983700000|2021-08-26 13:15:00|16356.7|16352.7|16372.3|16368.3|16378.6|16374.6|16356.7|16352.7|1899
1629984000000|2021-08-26 13:20:00|16369.2|16365.2|16375.4|16371.4|16378.6|16374.6|16369.2|16365.2|7178
1629984300000|2021-08-26 13:25:00|16372.3|16368.3|16381.7|16377.7|16381.7|16377.7|16369.2|16365.2|2201
1629984600000|2021-08-26 13:30:00|16378.6|16374.6|16362.9|16358.9|16384.8|16380.8|16362.9|16358.9|3364
1629984900000|2021-08-26 13:35:00|16359.8|16355.8|16366.1|16362.1|16366.1|16362.1|16356.7|16352.7|25151
1629985200000|2021-08-26 13:40:00|16362.9|16358.9|16381.7|16377.7|16381.7|16377.7|16356.7|16352.7|2150
1629985500000|2021-08-26 13:45:00|16378.6|16374.6|16375.4|16371.4|16384.8|16380.8|16369.2|16365.2|10452
1629985800000|2021-08-26 13:50:00|16378.6|16374.6|16369.2|16365.2|16381.7|16377.7|16369.2|16365.2|1734
1629986100000|2021-08-26 13:55:00|16372.3|16368.3|16366.1|16362.1|16375.4|16371.4|16366.1|16362.1|1255
1629986400000|2021-08-26 14:00:00|16362.9|16358.9|16362.9|16358.9|16366.1|16362.1|16356.7|16352.7|4009
1629986700000|2021-08-26 14:05:00|16359.8|16355.8|16359.8|16355.8|16375.4|16371.4|16356.7|16352.7|1823
1629987000000|2021-08-26 14:10:00|16356.7|16352.7|16362.9|16358.9|16369.2|16365.2|16353.6|16349.6|5859
1629987300000|2021-08-26 14:15:00|16366.1|16362.1|16359.8|16355.8|16366.1|16362.1|16356.7|16352.7|1483
1629987600000|2021-08-26 14:20:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|1262
1629987900000|2021-08-26 14:25:00|16353.6|16349.6|16372.3|16368.3|16381.7|16377.7|16353.6|16349.6|3139
1629988200000|2021-08-26 14:30:00|16369.2|16365.2|16372.3|16368.3|16378.6|16374.6|16369.2|16365.2|2184
1629988500000|2021-08-26 14:35:00|16370.8|16366.8|16372.3|16368.3|16375.4|16371.4|16366.1|16362.1|2339
1629988800000|2021-08-26 14:40:00|16369.2|16365.2|16378.6|16374.6|16381.7|16377.7|16369.2|16365.2|9803
1629989100000|2021-08-26 14:45:00|16381.7|16377.7|16381.7|16377.7|16384.8|16380.8|16378.6|16374.6|1218
1629989400000|2021-08-26 14:50:00|16384.8|16380.8|16391.1|16387.1|16391.1|16387.1|16381.7|16377.7|1535
1629989700000|2021-08-26 14:55:00|16387.9|16383.9|16381.7|16377.7|16387.9|16383.9|16378.6|16374.6|2405
1629990000000|2021-08-26 15:00:00|16384.8|16380.8|16394.2|16390.2|16394.2|16390.2|16381.7|16377.7|2183
1629990300000|2021-08-26 15:05:00|16391.1|16387.1|16403.6|16399.6|16406.7|16402.7|16391.1|16387.1|3619
1629990600000|2021-08-26 15:10:00|16400.4|16396.4|16387.9|16383.9|16400.4|16396.4|16387.9|16383.9|5917
1629990900000|2021-08-26 15:15:00|16391.1|16387.1|16391.1|16387.1|16394.2|16390.2|16387.9|16383.9|17652
1629991200000|2021-08-26 15:20:00|16387.9|16383.9|16391.1|16387.1|16391.1|16387.1|16384.8|16380.8|1684
1629991500000|2021-08-26 15:25:00|16387.9|16383.9|16391.1|16387.1|16394.2|16390.2|16387.9|16383.9|2130
1629991800000|2021-08-26 15:30:00|16394.2|16390.2|16391.1|16387.1|16397.3|16393.3|16391.1|16387.1|1675
1629992100000|2021-08-26 15:35:00|16394.2|16390.2|16387.9|16383.9|16394.2|16390.2|16384.8|16380.8|11488
1629992400000|2021-08-26 15:40:00|16386.4|16382.4|16387.9|16383.9|16387.9|16383.9|16378.6|16374.6|2303
1629992700000|2021-08-26 15:45:00|16384.8|16380.8|16384.8|16380.8|16387.9|16383.9|16384.8|16380.8|1350
1629993000000|2021-08-26 15:50:00|16387.9|16383.9|16384.8|16380.8|16387.9|16383.9|16381.7|16377.7|4863
1629993300000|2021-08-26 15:55:00|16381.7|16377.7|16381.7|16377.7|16384.8|16380.8|16378.6|16374.6|1225
1629993600000|2021-08-26 16:00:00|16384.8|16380.8|16381.7|16377.7|16384.8|16380.8|16378.6|16374.6|1521
1629993900000|2021-08-26 16:05:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|999
1629994200000|2021-08-26 16:10:00|16381.7|16377.7|16378.6|16374.6|16381.7|16377.7|16378.6|16374.6|1088
1629994500000|2021-08-26 16:15:00|16381.7|16377.7|16375.4|16371.4|16381.7|16377.7|16372.3|16368.3|1474
1629994800000|2021-08-26 16:20:00|16378.6|16374.6|16381.7|16377.7|16381.7|16377.7|16375.4|16371.4|1024
1629995100000|2021-08-26 16:25:00|16378.6|16374.6|16384.8|16380.8|16384.8|16380.8|16378.6|16374.6|17438
1629995400000|2021-08-26 16:30:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|720
1629995700000|2021-08-26 16:35:00|16381.7|16377.7|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|1028
1629996000000|2021-08-26 16:40:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|26709
1629996300000|2021-08-26 16:45:00|16391.1|16387.1|16387.9|16383.9|16391.1|16387.1|16384.8|16380.8|7701
1629996600000|2021-08-26 16:50:00|16384.8|16380.8|16381.7|16377.7|16387.9|16383.9|16381.7|16377.7|1217
1629996900000|2021-08-26 16:55:00|16384.8|16380.8|16384.8|16380.8|16384.8|16380.8|16381.7|16377.7|3093
1629997200000|2021-08-26 17:00:00|16383.3|16379.3|16391.1|16387.1|16394.2|16390.2|16373.9|16369.9|1898
1629997500000|2021-08-26 17:05:00|16387.9|16383.9|16400.4|16396.4|16400.4|16396.4|16387.9|16383.9|1688
1629997800000|2021-08-26 17:10:00|16403.6|16399.6|16391.1|16387.1|16403.6|16399.6|16391.1|16387.1|27083
1629998100000|2021-08-26 17:15:00|16394.2|16390.2|16391.1|16387.1|16394.2|16390.2|16391.1|16387.1|6356
1629998400000|2021-08-26 17:20:00|16394.2|16390.2|16403.6|16399.6|16403.6|16399.6|16394.2|16390.2|514
1629998700000|2021-08-26 17:25:00|16400.4|16396.4|16409.8|16405.8|16412.9|16408.9|16400.4|16396.4|1718
1629999000000|2021-08-26 17:30:00|16406.7|16402.7|16409.8|16405.8|16412.9|16408.9|16406.7|16402.7|866
1629999300000|2021-08-26 17:35:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|2944
1629999600000|2021-08-26 17:40:00|16408.3|16404.3|16403.6|16399.6|16409.8|16405.8|16403.6|16399.6|558
1629999900000|2021-08-26 17:45:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|672
1630000200000|2021-08-26 17:50:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|517
1630000500000|2021-08-26 17:55:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|789
1630000800000|2021-08-26 18:00:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|663
1630001100000|2021-08-26 18:05:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|897
1630001400000|2021-08-26 18:10:00|16400.4|16396.4|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|1049
1630001700000|2021-08-26 18:15:00|16406.7|16402.7|16406.7|16402.7|16409.8|16405.8|16403.6|16399.6|876
1630002000000|2021-08-26 18:20:00|||||||||595
1630002300000|2021-08-26 18:25:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|1166
1630002600000|2021-08-26 18:30:00|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|2099
1630002900000|2021-08-26 18:35:00|16406.7|16402.7|16403.6|16399.6|16409.8|16405.8|16403.6|16399.6|1802
1630003200000|2021-08-26 18:40:00|16406.7|16402.7|16412.9|16408.9|16412.9|16408.9|16406.7|16402.7|989
1630003500000|2021-08-26 18:45:00|||||||||709
1630003800000|2021-08-26 18:50:00|16411.4|16407.4|16406.7|16402.7|16411.4|16407.4|16403.6|16399.6|1119
1630004100000|2021-08-26 18:55:00|16403.6|16399.6|16406.7|16402.7|16409.8|16405.8|16403.6|16399.6|23223
1630004400000|2021-08-26 19:00:00|16403.6|16399.6|16412.9|16408.9|16412.9|16408.9|16403.6|16399.6|25598
1630004700000|2021-08-26 19:05:00|16409.8|16405.8|16412.9|16408.9|16412.9|16408.9|16409.8|16405.8|4832
1630005000000|2021-08-26 19:10:00|16416.1|16412.1|16409.8|16405.8|16416.1|16412.1|16409.8|16405.8|2817
1630005300000|2021-08-26 19:15:00|16406.7|16402.7|16406.7|16402.7|16409.8|16405.8|16403.6|16399.6|693
1630005600000|2021-08-26 19:20:00|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|664
1630005900000|2021-08-26 19:25:00|||||||||1596
1630006200000|2021-08-26 19:30:00|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|16409.8|16405.8|1194
1630006500000|2021-08-26 19:35:00|16411.4|16407.4|16406.7|16402.7|16412.9|16408.9|16406.7|16402.7|1833
1630006800000|2021-08-26 19:40:00|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|1228
1630007100000|2021-08-26 19:45:00|16406.7|16402.7|16403.6|16399.6|16409.8|16405.8|16400.4|16396.4|693
1630007400000|2021-08-26 19:50:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|788
1630007700000|2021-08-26 19:55:00|16400.4|16396.4|16412.9|16408.9|16412.9|16408.9|16397.3|16393.3|2166
1630008000000|2021-08-26 20:00:00|16409.8|16405.8|16397.3|16393.3|16409.8|16405.8|16394.2|16390.2|2436
1630008300000|2021-08-26 20:05:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|824
1630008600000|2021-08-26 20:10:00|16397.3|16393.3|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|5553
1630008900000|2021-08-26 20:15:00|16397.3|16393.3|16394.2|16390.2|16400.4|16396.4|16394.2|16390.2|911
1630009200000|2021-08-26 20:20:00|16391.1|16387.1|16391.1|16387.1|16394.2|16390.2|16387.9|16383.9|307
1630009500000|2021-08-26 20:25:00|16389.5|16385.5|16391.1|16387.1|16394.2|16390.2|16387.9|16383.9|583
1630009800000|2021-08-26 20:30:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|206
1630010100000|2021-08-26 20:35:00|16391.1|16387.1|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|191
1630010400000|2021-08-26 20:40:00|16391.1|16387.1|16384.8|16380.8|16391.1|16387.1|16384.8|16380.8|594
1630010700000|2021-08-26 20:45:00|16387.9|16383.9|16391.1|16387.1|16394.2|16390.2|16387.9|16383.9|244
1630011000000|2021-08-26 20:50:00|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|16387.9|16383.9|230
1630011300000|2021-08-26 20:55:00|16389.5|16385.5|16389.5|16385.5|16391.1|16387.1|16387.9|16383.9|731
1630015200000|2021-08-26 22:00:00|16387.9|16383.9|16391.1|16387.1|16391.1|16387.1|16384.8|16380.8|101
1630015500000|2021-08-26 22:05:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|40
1630015800000|2021-08-26 22:10:00|||||||||3
1630016100000|2021-08-26 22:15:00|16391.1|16387.1|16394.2|16390.2|16394.2|16390.2|16391.1|16387.1|403
1630016400000|2021-08-26 22:20:00|16391.1|16387.1|16394.2|16390.2|16397.3|16393.3|16391.1|16387.1|215
1630016700000|2021-08-26 22:25:00|16397.3|16393.3|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|66
1630017000000|2021-08-26 22:30:00|16395.8|16391.8|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|205
1630017300000|2021-08-26 22:35:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|15
1630017600000|2021-08-26 22:40:00|16394.2|16390.2|16400.4|16396.4|16400.4|16396.4|16394.2|16390.2|246
1630017900000|2021-08-26 22:45:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|32
1630018200000|2021-08-26 22:50:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|87
1630018500000|2021-08-26 22:55:00|||||||||29
1630018800000|2021-08-26 23:00:00|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|16391.1|16387.1|65
1630019400000|2021-08-26 23:10:00|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|16394.2|16390.2|112
1630019700000|2021-08-26 23:15:00|||||||||1
1630020000000|2021-08-26 23:20:00|||||||||1
1630020300000|2021-08-26 23:25:00|||||||||3
1630020600000|2021-08-26 23:30:00|||||||||97
1630021200000|2021-08-26 23:40:00|||||||||19
1630021500000|2021-08-26 23:45:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|8
1630021800000|2021-08-26 23:50:00|||||||||5
1630022100000|2021-08-26 23:55:00|||||||||3
1630022400000|2021-08-27 00:00:00|16400.4|16396.4|16400.4|16396.4|16406.7|16402.7|16400.4|16396.4|187
1630022700000|2021-08-27 00:05:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|266
1630023000000|2021-08-27 00:10:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|94
1630023300000|2021-08-27 00:15:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|162
1630023600000|2021-08-27 00:20:00|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|221
1630023900000|2021-08-27 00:25:00|16412.9|16408.9|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|231
1630024200000|2021-08-27 00:30:00|16416.1|16412.1|16412.9|16408.9|16416.1|16412.1|16412.9|16408.9|141
1630024500000|2021-08-27 00:35:00|16409.8|16405.8|16412.9|16408.9|16412.9|16408.9|16409.8|16405.8|136
1630024800000|2021-08-27 00:40:00|||||||||29
1630025100000|2021-08-27 00:45:00|||||||||7
1630025400000|2021-08-27 00:50:00|16409.8|16405.8|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|258
1630025700000|2021-08-27 00:55:00|16411.4|16407.4|16406.7|16402.7|16411.4|16407.4|16406.7|16402.7|63
1630026000000|2021-08-27 01:00:00|16405.1|16401.1|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|92
1630026300000|2021-08-27 01:05:00|16408.3|16404.3|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|66
1630026600000|2021-08-27 01:10:00|16408.3|16404.3|16406.7|16402.7|16408.3|16404.3|16406.7|16402.7|20
1630026900000|2021-08-27 01:15:00|16405.1|16401.1|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|108
1630027200000|2021-08-27 01:20:00|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|12
1630027500000|2021-08-27 01:25:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|86
1630027800000|2021-08-27 01:30:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|199
1630028100000|2021-08-27 01:35:00|16412.9|16408.9|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|153
1630028400000|2021-08-27 01:40:00|16412.9|16408.9|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|2
1630028700000|2021-08-27 01:45:00|||||||||3
1630029000000|2021-08-27 01:50:00|16406.7|16402.7|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|76
1630029300000|2021-08-27 01:55:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|55
1630029600000|2021-08-27 02:00:00|16403.6|16399.6|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|424
1630029900000|2021-08-27 02:05:00|16403.6|16399.6|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|318
1630030200000|2021-08-27 02:10:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|34
1630030500000|2021-08-27 02:15:00|16400.4|16396.4|16397.3|16393.3|16403.6|16399.6|16397.3|16393.3|86
1630030800000|2021-08-27 02:20:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|77
1630031100000|2021-08-27 02:25:00|||||||||9
1630031400000|2021-08-27 02:30:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|36
1630031700000|2021-08-27 02:35:00|||||||||5
1630032000000|2021-08-27 02:40:00|16406.7|16402.7|16405.1|16401.1|16406.7|16402.7|16403.6|16399.6|75
1630032300000|2021-08-27 02:45:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|35
1630032600000|2021-08-27 02:50:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|80
1630032900000|2021-08-27 02:55:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|67
1630033500000|2021-08-27 03:05:00|||||||||50
1630033800000|2021-08-27 03:10:00|||||||||1
1630034100000|2021-08-27 03:15:00|16409.8|16405.8|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|142
1630034400000|2021-08-27 03:20:00|16411.4|16407.4|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|119
1630034700000|2021-08-27 03:25:00|16412.9|16408.9|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|14
1630035000000|2021-08-27 03:30:00|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|100
1630035300000|2021-08-27 03:35:00|16409.8|16405.8|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|348
1630035900000|2021-08-27 03:45:00|||||||||64
1630036200000|2021-08-27 03:50:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|78
1630036500000|2021-08-27 03:55:00|||||||||3
1630036800000|2021-08-27 04:00:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|40
1630037100000|2021-08-27 04:05:00|||||||||3
1630037400000|2021-08-27 04:10:00|||||||||9
1630037700000|2021-08-27 04:15:00|||||||||67
1630038000000|2021-08-27 04:20:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|21
1630038300000|2021-08-27 04:25:00|||||||||56
1630038600000|2021-08-27 04:30:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|74
1630038900000|2021-08-27 04:35:00|16408.3|16404.3|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|70
1630039200000|2021-08-27 04:40:00|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|21
1630039500000|2021-08-27 04:45:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|110
1630039800000|2021-08-27 04:50:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|75
1630040100000|2021-08-27 04:55:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|10
1630040400000|2021-08-27 05:00:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|89
1630040700000|2021-08-27 05:05:00|16405.1|16401.1|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|40
1630041000000|2021-08-27 05:10:00|16402|16398|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|66
1630041300000|2021-08-27 05:15:00|||||||||10
1630041600000|2021-08-27 05:20:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|114
1630041900000|2021-08-27 05:25:00|||||||||3
1630042200000|2021-08-27 05:30:00|16405.1|16401.1|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|146
1630042500000|2021-08-27 05:35:00|16408.3|16404.3|16409.8|16405.8|16409.8|16405.8|16408.3|16404.3|44
1630042800000|2021-08-27 05:40:00|16406.7|16402.7|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|83
1630043100000|2021-08-27 05:45:00|||||||||70
1630043400000|2021-08-27 05:50:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|63
1630043700000|2021-08-27 05:55:00|||||||||1
1630044000000|2021-08-27 06:00:00|16409.8|16405.8|16412.9|16408.9|16412.9|16408.9|16406.7|16402.7|523
1630044300000|2021-08-27 06:05:00|16409.8|16405.8|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|250
1630044600000|2021-08-27 06:10:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|173
1630044900000|2021-08-27 06:15:00|16412.9|16408.9|16416.1|16412.1|16419.2|16415.2|16412.9|16408.9|440
1630045200000|2021-08-27 06:20:00|16412.9|16408.9|16416.1|16412.1|16419.2|16415.2|16409.8|16405.8|301
1630045500000|2021-08-27 06:25:00|16414.5|16410.5|16412.9|16408.9|16416.1|16412.1|16409.8|16405.8|389
1630045800000|2021-08-27 06:30:00|16416.1|16412.1|16416.1|16412.1|16416.1|16412.1|16412.9|16408.9|245
1630046100000|2021-08-27 06:35:00|16414.5|16410.5|16419.2|16415.2|16422.3|16418.3|16412.9|16408.9|389
1630046400000|2021-08-27 06:40:00|16416.1|16412.1|16416.1|16412.1|16419.2|16415.2|16412.9|16408.9|269
1630046700000|2021-08-27 06:45:00|16412.9|16408.9|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|298
1630047000000|2021-08-27 06:50:00|16412.9|16408.9|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|206
1630047300000|2021-08-27 06:55:00|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|16409.8|16405.8|180
1630047600000|2021-08-27 07:00:00|16414.5|16410.5|16409.8|16405.8|16416.1|16412.1|16409.8|16405.8|324
1630047900000|2021-08-27 07:05:00|16408.3|16404.3|16412.9|16408.9|16412.9|16408.9|16406.7|16402.7|230
1630048200000|2021-08-27 07:10:00|16411.4|16407.4|16406.7|16402.7|16412.9|16408.9|16406.7|16402.7|623
1630048500000|2021-08-27 07:15:00|16403.6|16399.6|16409.8|16405.8|16409.8|16405.8|16403.6|16399.6|321
1630048800000|2021-08-27 07:20:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|543
1630049100000|2021-08-27 07:25:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|268
1630049400000|2021-08-27 07:30:00|16400.4|16396.4|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|339
1630049700000|2021-08-27 07:35:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|323
1630050000000|2021-08-27 07:40:00|16397.3|16393.3|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|323
1630050300000|2021-08-27 07:45:00|16394.2|16390.2|16400.4|16396.4|16400.4|16396.4|16394.2|16390.2|2011
1630050600000|2021-08-27 07:50:00|16398.9|16394.9|16403.6|16399.6|16403.6|16399.6|16397.3|16393.3|131
1630050900000|2021-08-27 07:55:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|562
1630051200000|2021-08-27 08:00:00|16400.4|16396.4|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|2293
1630051500000|2021-08-27 08:05:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|783
1630051800000|2021-08-27 08:10:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|167
1630052100000|2021-08-27 08:15:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16397.3|16393.3|310
1630052400000|2021-08-27 08:20:00|16397.3|16393.3|16394.2|16390.2|16400.4|16396.4|16391.1|16387.1|569
1630052700000|2021-08-27 08:25:00|16397.3|16393.3|16394.2|16390.2|16397.3|16393.3|16394.2|16390.2|259
1630053000000|2021-08-27 08:30:00|16397.3|16393.3|16397.3|16393.3|16400.4|16396.4|16394.2|16390.2|545
1630053300000|2021-08-27 08:35:00|16400.4|16396.4|16397.3|16393.3|16400.4|16396.4|16397.3|16393.3|257
1630053600000|2021-08-27 08:40:00|16394.2|16390.2|16397.3|16393.3|16397.3|16393.3|16394.2|16390.2|171
1630053900000|2021-08-27 08:45:00|16394.2|16390.2|16400.4|16396.4|16400.4|16396.4|16394.2|16390.2|455
1630054200000|2021-08-27 08:50:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|424
1630054500000|2021-08-27 08:55:00|16406.7|16402.7|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|293
1630054800000|2021-08-27 09:00:00|16409.8|16405.8|16412.9|16408.9|16412.9|16408.9|16409.8|16405.8|1105
1630055100000|2021-08-27 09:05:00|16409.8|16405.8|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|4165
1630055400000|2021-08-27 09:10:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|220
1630055700000|2021-08-27 09:15:00|16412.9|16408.9|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|1207
1630056000000|2021-08-27 09:20:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16403.6|16399.6|145
1630056300000|2021-08-27 09:25:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|65
1630056600000|2021-08-27 09:30:00|16406.7|16402.7|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|94
1630056900000|2021-08-27 09:35:00|16409.8|16405.8|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|1963
1630057200000|2021-08-27 09:40:00|16412.9|16408.9|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|236
1630057500000|2021-08-27 09:45:00|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|16412.9|16408.9|190
1630057800000|2021-08-27 09:50:00|||||||||297
1630058100000|2021-08-27 09:55:00|16409.8|16405.8|16412.9|16408.9|16412.9|16408.9|16409.8|16405.8|310
1630058400000|2021-08-27 10:00:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|130
1630058700000|2021-08-27 10:05:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16403.6|16399.6|209
1630059000000|2021-08-27 10:10:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16403.6|16399.6|175
1630059300000|2021-08-27 10:15:00|16409.8|16405.8|16403.6|16399.6|16409.8|16405.8|16403.6|16399.6|321
1630059600000|2021-08-27 10:20:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|378
1630059900000|2021-08-27 10:25:00|||||||||144
1630060200000|2021-08-27 10:30:00|16406.7|16402.7|16406.7|16402.7|16409.8|16405.8|16403.6|16399.6|193
1630060500000|2021-08-27 10:35:00|16409.8|16405.8|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|686
1630060800000|2021-08-27 10:40:00|||||||||114
1630061100000|2021-08-27 10:45:00|16409.8|16405.8|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|329
1630061400000|2021-08-27 10:50:00|16411.4|16407.4|16409.8|16405.8|16412.9|16408.9|16409.8|16405.8|2180
1630061700000|2021-08-27 10:55:00|16406.7|16402.7|16409.8|16405.8|16409.8|16405.8|16406.7|16402.7|149
1630062000000|2021-08-27 11:00:00|16406.7|16402.7|16406.7|16402.7|16409.8|16405.8|16403.6|16399.6|277
1630062300000|2021-08-27 11:05:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|204
1630062600000|2021-08-27 11:10:00|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|16400.4|16396.4|185
1630062900000|2021-08-27 11:15:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|239
1630063200000|2021-08-27 11:20:00|16400.4|16396.4|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|401
1630063500000|2021-08-27 11:25:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|39
1630063800000|2021-08-27 11:30:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|342
1630064100000|2021-08-27 11:35:00|16400.4|16396.4|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|301
1630064400000|2021-08-27 11:40:00|16400.4|16396.4|16406.7|16402.7|16406.7|16402.7|16400.4|16396.4|265
1630064700000|2021-08-27 11:45:00|16403.6|16399.6|16409.8|16405.8|16409.8|16405.8|16403.6|16399.6|408
1630065000000|2021-08-27 11:50:00|16406.7|16402.7|16406.7|16402.7|16409.8|16405.8|16406.7|16402.7|283
1630065300000|2021-08-27 11:55:00|||||||||157
1630065600000|2021-08-27 12:00:00|16409.8|16405.8|16403.6|16399.6|16409.8|16405.8|16400.4|16396.4|1736
1630065900000|2021-08-27 12:05:00|16400.4|16396.4|16400.4|16396.4|16403.6|16399.6|16400.4|16396.4|1655
1630066200000|2021-08-27 12:10:00|16402|16398|16406.7|16402.7|16406.7|16402.7|16400.4|16396.4|2474
1630066500000|2021-08-27 12:15:00|16403.6|16399.6|16406.7|16402.7|16409.8|16405.8|16400.4|16396.4|650
1630066800000|2021-08-27 12:20:00|16403.6|16399.6|16403.6|16399.6|16406.7|16402.7|16403.6|16399.6|1986
1630067100000|2021-08-27 12:25:00|16406.7|16402.7|16406.7|16402.7|16409.8|16405.8|16403.6|16399.6|477
1630067400000|2021-08-27 12:30:00|16408.3|16404.3|16419.2|16415.2|16422.3|16418.3|16403.6|16399.6|1884
1630067700000|2021-08-27 12:35:00|16416.1|16412.1|16419.2|16415.2|16425.4|16421.4|16416.1|16412.1|4380
1630068000000|2021-08-27 12:40:00|16416.1|16412.1|16428.6|16424.6|16428.6|16424.6|16416.1|16412.1|757
1630068300000|2021-08-27 12:45:00|16425.4|16421.4|16430.1|16426.1|16431.7|16427.7|16425.4|16421.4|1070
1630068600000|2021-08-27 12:50:00|16428.6|16424.6|16439.5|16435.5|16444.2|16440.2|16428.6|16424.6|4160
1630068900000|2021-08-27 12:55:00|16437.9|16433.9|16431.7|16427.7|16441.1|16437.1|16431.7|16427.7|934
1630069200000|2021-08-27 13:00:00|16434.8|16430.8|16428.6|16424.6|16434.8|16430.8|16428.6|16424.6|828
1630069500000|2021-08-27 13:05:00|16431.7|16427.7|16419.2|16415.2|16431.7|16427.7|16419.2|16415.2|1056
1630069800000|2021-08-27 13:10:00|16422.3|16418.3|16409.8|16405.8|16422.3|16418.3|16406.7|16402.7|1203
1630070100000|2021-08-27 13:15:00|16406.7|16402.7|16400.4|16396.4|16412.9|16408.9|16400.4|16396.4|2939
1630070400000|2021-08-27 13:20:00|16397.3|16393.3|16406.7|16402.7|16412.9|16408.9|16397.3|16393.3|3301
1630070700000|2021-08-27 13:25:00|16403.6|16399.6|16409.8|16405.8|16412.9|16408.9|16403.6|16399.6|908
1630071000000|2021-08-27 13:30:00|16406.7|16402.7|16409.8|16405.8|16419.2|16415.2|16406.7|16402.7|1250
1630071300000|2021-08-27 13:35:00|16412.9|16408.9|16391.1|16387.1|16416.1|16412.1|16391.1|16387.1|2304
1630071600000|2021-08-27 13:40:00|16394.2|16390.2|16394.2|16390.2|16397.3|16393.3|16387.9|16383.9|1687
1630071900000|2021-08-27 13:45:00|16391.1|16387.1|16406.7|16402.7|16409.8|16405.8|16391.1|16387.1|15193
1630072200000|2021-08-27 13:50:00|16403.6|16399.6|16425.4|16421.4|16431.7|16427.7|16403.6|16399.6|1881
1630072500000|2021-08-27 13:55:00|16422.3|16418.3|16419.2|16415.2|16428.6|16424.6|16416.1|16412.1|2681
1630072800000|2021-08-27 14:00:00|16416.1|16412.1|16428.6|16424.6|16450.4|16446.4|16394.2|16390.2|6752
1630073100000|2021-08-27 14:05:00|16431.7|16427.7|16428.6|16424.6|16431.7|16427.7|16412.9|16408.9|2506
1630073400000|2021-08-27 14:10:00|16425.4|16421.4|16444.2|16440.2|16444.2|16440.2|16422.3|16418.3|2445
1630073700000|2021-08-27 14:15:00|16447.3|16443.3|16447.3|16443.3|16453.6|16449.6|16441.1|16437.1|3520
1630074000000|2021-08-27 14:20:00|16444.2|16440.2|16412.9|16408.9|16444.2|16440.2|16412.9|16408.9|2419
1630074300000|2021-08-27 14:25:00|16416.1|16412.1|16422.3|16418.3|16422.3|16418.3|16412.9|16408.9|1184
1630074600000|2021-08-27 14:30:00|16419.2|16415.2|16422.3|16418.3|16422.3|16418.3|16409.8|16405.8|2282
1630074900000|2021-08-27 14:35:00|16419.2|16415.2|16416.1|16412.1|16419.2|16415.2|16409.8|16405.8|1957
1630075200000|2021-08-27 14:40:00|16412.9|16408.9|16428.6|16424.6|16428.6|16424.6|16409.8|16405.8|1234
1630075500000|2021-08-27 14:45:00|16430.1|16426.1|16437.9|16433.9|16444.2|16440.2|16428.6|16424.6|2393
1630075800000|2021-08-27 14:50:00|16441.1|16437.1|16441.1|16437.1|16444.2|16440.2|16431.7|16427.7|2057
1630076100000|2021-08-27 14:55:00|16437.9|16433.9|16441.1|16437.1|16444.2|16440.2|16434.8|16430.8|5749
1630076400000|2021-08-27 15:00:00|16444.2|16440.2|16441.1|16437.1|16444.2|16440.2|16434.8|16430.8|1456
1630076700000|2021-08-27 15:05:00|16437.9|16433.9|16428.6|16424.6|16437.9|16433.9|16425.4|16421.4|1805
1630077000000|2021-08-27 15:10:00|16431.7|16427.7|16428.6|16424.6|16434.8|16430.8|16428.6|16424.6|1326
1630077300000|2021-08-27 15:15:00|16431.7|16427.7|16437.9|16433.9|16437.9|16433.9|16428.6|16424.6|6588
1630077600000|2021-08-27 15:20:00|16434.8|16430.8|16434.8|16430.8|16437.9|16433.9|16434.8|16430.8|1584
1630077900000|2021-08-27 15:25:00|16433.3|16429.3|16431.7|16427.7|16434.8|16430.8|16431.7|16427.7|569
1630078200000|2021-08-27 15:30:00|16434.8|16430.8|16434.8|16430.8|16434.8|16430.8|16431.7|16427.7|844
1630078500000|2021-08-27 15:35:00|16431.7|16427.7|16431.7|16427.7|16431.7|16427.7|16425.4|16421.4|804
1630078800000|2021-08-27 15:40:00|16434.8|16430.8|16441.1|16437.1|16441.1|16437.1|16434.8|16430.8|315
1630079100000|2021-08-27 15:45:00|16444.2|16440.2|16441.1|16437.1|16444.2|16440.2|16437.9|16433.9|3571
1630079400000|2021-08-27 15:50:00|16444.2|16440.2|16437.9|16433.9|16444.2|16440.2|16434.8|16430.8|3823
1630079700000|2021-08-27 15:55:00|16441.1|16437.1|16444.2|16440.2|16447.3|16443.3|16437.9|16433.9|961
1630080000000|2021-08-27 16:00:00|16442.6|16438.6|16444.2|16440.2|16444.2|16440.2|16441.1|16437.1|498
1630080300000|2021-08-27 16:05:00|16441.1|16437.1|16444.2|16440.2|16444.2|16440.2|16441.1|16437.1|515
1630080600000|2021-08-27 16:10:00|16441.1|16437.1|16441.1|16437.1|16444.2|16440.2|16437.9|16433.9|1057
1630080900000|2021-08-27 16:15:00|16437.9|16433.9|16434.8|16430.8|16437.9|16433.9|16434.8|16430.8|1164
1630081200000|2021-08-27 16:20:00|16437.9|16433.9|16441.1|16437.1|16441.1|16437.1|16431.7|16427.7|615
1630081500000|2021-08-27 16:25:00|||||||||531
1630081800000|2021-08-27 16:30:00|16437.9|16433.9|16434.8|16430.8|16437.9|16433.9|16433.3|16429.3|2251
1630082100000|2021-08-27 16:35:00|16431.7|16427.7|16434.8|16430.8|16434.8|16430.8|16431.7|16427.7|631
1630082400000|2021-08-27 16:40:00|16437.9|16433.9|16441.1|16437.1|16441.1|16437.1|16437.9|16433.9|657
1630082700000|2021-08-27 16:45:00|||||||||349
1630083000000|2021-08-27 16:50:00|16437.9|16433.9|16437.9|16433.9|16441.1|16437.1|16437.9|16433.9|464
1630083300000|2021-08-27 16:55:00|16441.1|16437.1|16444.2|16440.2|16447.3|16443.3|16437.9|16433.9|1968
1630083600000|2021-08-27 17:00:00|16447.3|16443.3|16447.3|16443.3|16447.3|16443.3|16444.2|16440.2|693
1630083900000|2021-08-27 17:05:00|16445.8|16441.8|16444.2|16440.2|16447.3|16443.3|16441.1|16437.1|1562
1630084200000|2021-08-27 17:10:00|||||||||247
1630084500000|2021-08-27 17:15:00|16447.3|16443.3|16450.4|16446.4|16450.4|16446.4|16444.2|16440.2|712
1630084800000|2021-08-27 17:20:00|||||||||617
1630085100000|2021-08-27 17:25:00|16453.6|16449.6|16450.4|16446.4|16453.6|16449.6|16447.3|16443.3|1429
1630085400000|2021-08-27 17:30:00|||||||||568
1630085700000|2021-08-27 17:35:00|||||||||308
1630086000000|2021-08-27 17:40:00|||||||||373
1630086300000|2021-08-27 17:45:00|16447.3|16443.3|16447.3|16443.3|16450.4|16446.4|16447.3|16443.3|1832
1630086600000|2021-08-27 17:50:00|16450.4|16446.4|16444.2|16440.2|16450.4|16446.4|16444.2|16440.2|698
1630086900000|2021-08-27 17:55:00|16442.6|16438.6|16441.1|16437.1|16442.6|16438.6|16441.1|16437.1|512
1630087200000|2021-08-27 18:00:00|16437.9|16433.9|16434.8|16430.8|16441.1|16437.1|16434.8|16430.8|1079
1630087500000|2021-08-27 18:05:00|16437.9|16433.9|16434.8|16430.8|16437.9|16433.9|16434.8|16430.8|595
1630087800000|2021-08-27 18:10:00|16437.9|16433.9|16437.9|16433.9|16437.9|16433.9|16434.8|16430.8|471
1630088100000|2021-08-27 18:15:00|16441.1|16437.1|16437.9|16433.9|16441.1|16437.1|16437.9|16433.9|564
1630088400000|2021-08-27 18:20:00|16441.1|16437.1|16437.9|16433.9|16441.1|16437.1|16434.8|16430.8|844
1630088700000|2021-08-27 18:25:00|16441.1|16437.1|16441.1|16437.1|16441.1|16437.1|16437.9|16433.9|600
1630089000000|2021-08-27 18:30:00|16442.6|16438.6|16444.2|16440.2|16444.2|16440.2|16441.1|16437.1|675
1630089300000|2021-08-27 18:35:00|16447.3|16443.3|16447.3|16443.3|16450.4|16446.4|16447.3|16443.3|482
1630089600000|2021-08-27 18:40:00|16448.9|16444.9|16453.6|16449.6|16456.7|16452.7|16447.3|16443.3|1276
1630089900000|2021-08-27 18:45:00|16450.4|16446.4|16453.6|16449.6|16453.6|16449.6|16450.4|16446.4|609
1630090200000|2021-08-27 18:50:00|||||||||1931
1630090500000|2021-08-27 18:55:00|16452|16448|16453.6|16449.6|16453.6|16449.6|16450.4|16446.4|9985
1637563500000|2021-11-22 06:45:00|15998.9|15994.9|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|11
1637563800000|2021-11-22 06:50:00|15998.9|15994.9|15994.2|15990.2|16000.4|15996.4|15994.2|15990.2|17
1637564100000|2021-11-22 06:55:00|15992.6|15988.6|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|21
1637564400000|2021-11-22 07:00:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15986.4|15982.4|72
1637564700000|2021-11-22 07:05:00|15995.8|15991.8|15994.2|15990.2|15997.3|15993.3|15987.9|15983.9|28
1637565000000|2021-11-22 07:10:00|15992.6|15988.6|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|29
1637565300000|2021-11-22 07:15:00|15992.6|15988.6|15987.9|15983.9|15994.2|15990.2|15986.4|15982.4|39
1637565600000|2021-11-22 07:20:00|15986.4|15982.4|15991.1|15987.1|15994.2|15990.2|15984.8|15980.8|26
1637565900000|2021-11-22 07:25:00|15992.6|15988.6|15991.1|15987.1|15995.8|15991.8|15986.4|15982.4|113
1637566200000|2021-11-22 07:30:00|15992.6|15988.6|15991.1|15987.1|15994.2|15990.2|15987.9|15983.9|116
1637566500000|2021-11-22 07:35:00|15989.5|15985.5|15991.1|15987.1|15994.2|15990.2|15987.9|15983.9|32
1637566800000|2021-11-22 07:40:00|15989.5|15985.5|15991.1|15987.1|15994.2|15990.2|15987.9|15983.9|96
1637567100000|2021-11-22 07:45:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|111
1637567400000|2021-11-22 07:50:00|15987.9|15983.9|15994.2|15990.2|15997.3|15993.3|15984.8|15980.8|130
1637567700000|2021-11-22 07:55:00|15995.8|15991.8|16006.7|16002.7|16006.7|16002.7|15994.2|15990.2|212
1637568000000|2021-11-22 08:00:00|16009.8|16005.8|15997.3|15993.3|16009.8|16005.8|15994.2|15990.2|685
1637568300000|2021-11-22 08:05:00|16000.4|15996.4|16009.8|16005.8|16012.9|16008.9|16000.4|15996.4|143
1637568600000|2021-11-22 08:10:00|16008.3|16004.3|16012.9|16008.9|16016.1|16012.1|16006.7|16002.7|109
1637568900000|2021-11-22 08:15:00|16009.8|16005.8|16006.7|16002.7|16012.9|16008.9|16003.6|15999.6|1381
1637569200000|2021-11-22 08:20:00|16008.3|16004.3|16003.6|15999.6|16012.9|16008.9|16000.4|15996.4|194
1637569500000|2021-11-22 08:25:00|16005.1|16001.1|16009.8|16005.8|16012.9|16008.9|16003.6|15999.6|102
1637569800000|2021-11-22 08:30:00|16011.4|16007.4|16016.1|16012.1|16019.2|16015.2|16011.4|16007.4|156
1637570100000|2021-11-22 08:35:00|16014.5|16010.5|16012.9|16008.9|16019.2|16015.2|16009.8|16005.8|196
1637570400000|2021-11-22 08:40:00|16014.5|16010.5|16009.8|16005.8|16014.5|16010.5|16006.7|16002.7|370
1637570700000|2021-11-22 08:45:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|149
1637571000000|2021-11-22 08:50:00|16005.1|16001.1|16019.2|16015.2|16019.2|16015.2|16003.6|15999.6|133
1637571300000|2021-11-22 08:55:00|16020.8|16016.8|16016.1|16012.1|16022.3|16018.3|16016.1|16012.1|138
1637571600000|2021-11-22 09:00:00|16017.6|16013.6|16025.4|16021.4|16027|16023|16016.1|16012.1|149
1637571900000|2021-11-22 09:05:00|16022.3|16018.3|16025.4|16021.4|16028.6|16024.6|16022.3|16018.3|113
1637572200000|2021-11-22 09:10:00|16023.9|16019.9|16014.5|16010.5|16028.6|16024.6|16012.9|16008.9|161
1637572500000|2021-11-22 09:15:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|156
1637572800000|2021-11-22 09:20:00|16011.4|16007.4|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|106
1637573100000|2021-11-22 09:25:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|101
1637573400000|2021-11-22 09:30:00|16005.1|16001.1|15997.3|15993.3|16005.1|16001.1|15997.3|15993.3|111
1637573700000|2021-11-22 09:35:00|15995.8|15991.8|15994.2|15990.2|15997.3|15993.3|15989.5|15985.5|175
1637574000000|2021-11-22 09:40:00|15995.8|15991.8|15987.9|15983.9|15997.3|15993.3|15987.9|15983.9|114
1637574300000|2021-11-22 09:45:00|15991.1|15987.1|15995.8|15991.8|15995.8|15991.8|15987.9|15983.9|100
1637574600000|2021-11-22 09:50:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|110
1637574900000|2021-11-22 09:55:00|15992.6|15988.6|15987.9|15983.9|15994.2|15990.2|15984.8|15980.8|273
1637575200000|2021-11-22 10:00:00|15986.4|15982.4|15984.8|15980.8|15987.9|15983.9|15981.7|15977.7|225
1637575500000|2021-11-22 10:05:00|15986.4|15982.4|15980.1|15976.1|15987.9|15983.9|15978.6|15974.6|293
1637575800000|2021-11-22 10:10:00|15978.6|15974.6|15972.3|15968.3|15981.7|15977.7|15972.3|15968.3|100
1637576100000|2021-11-22 10:15:00|15975.4|15971.4|15972.3|15968.3|15975.4|15971.4|15969.2|15965.2|110
1637576400000|2021-11-22 10:20:00|15970.8|15966.8|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|85
1637576700000|2021-11-22 10:25:00|15972.3|15968.3|15972.3|15968.3|15977|15973|15972.3|15968.3|127
1637577000000|2021-11-22 10:30:00|15970.8|15966.8|15967.6|15963.6|15975.4|15971.4|15966.1|15962.1|111
1637577300000|2021-11-22 10:35:00|15969.2|15965.2|15956.7|15952.7|15969.2|15965.2|15956.7|15952.7|125
1637577600000|2021-11-22 10:40:00|15955.1|15951.1|15950.4|15946.4|15956.7|15952.7|15941.1|15937.1|145
1637577900000|2021-11-22 10:45:00|15952|15948|15953.6|15949.6|15956.7|15952.7|15950.4|15946.4|96
1637578200000|2021-11-22 10:50:00|15955.1|15951.1|15956.7|15952.7|15962.9|15958.9|15953.6|15949.6|144
1637578500000|2021-11-22 10:55:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|242
1637578800000|2021-11-22 11:00:00|15961.4|15957.4|15962.9|15958.9|15962.9|15958.9|15956.7|15952.7|164
1637579100000|2021-11-22 11:05:00|15961.4|15957.4|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|129
1637579400000|2021-11-22 11:10:00|15961.4|15957.4|15953.6|15949.6|15962.9|15958.9|15952|15948|40
1637579700000|2021-11-22 11:15:00|15950.4|15946.4|15953.6|15949.6|15959.8|15955.8|15950.4|15946.4|18
1637580000000|2021-11-22 11:20:00|15956.7|15952.7|15959.8|15955.8|15959.8|15955.8|15953.6|15949.6|2577
1637580300000|2021-11-22 11:25:00|15958.3|15954.3|15956.7|15952.7|15959.8|15955.8|15953.6|15949.6|26
1637580600000|2021-11-22 11:30:00|15955.1|15951.1|15958.3|15954.3|15959.8|15955.8|15953.6|15949.6|51
1637580900000|2021-11-22 11:35:00|15959.8|15955.8|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|145
1637581200000|2021-11-22 11:40:00|15958.3|15954.3|15959.8|15955.8|15959.8|15955.8|15953.6|15949.6|116
1637581500000|2021-11-22 11:45:00|15958.3|15954.3|15956.7|15952.7|15959.8|15955.8|15952|15948|259
1637581800000|2021-11-22 11:50:00|15959.8|15955.8|15972.3|15968.3|15975.4|15971.4|15956.7|15952.7|148
1637582100000|2021-11-22 11:55:00|15970.8|15966.8|15978.6|15974.6|15981.7|15977.7|15969.2|15965.2|217
1637582400000|2021-11-22 12:00:00|15977|15973|15962.9|15958.9|15978.6|15974.6|15962.9|15958.9|232
1637582700000|2021-11-22 12:05:00|15961.4|15957.4|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|111
1637583000000|2021-11-22 12:10:00|15961.4|15957.4|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|78
1637583300000|2021-11-22 12:15:00|15966.1|15962.1|15972.3|15968.3|15972.3|15968.3|15966.1|15962.1|55
1637583600000|2021-11-22 12:20:00|15970.8|15966.8|15975.4|15971.4|15978.6|15974.6|15969.2|15965.2|65
1637583900000|2021-11-22 12:25:00|15973.9|15969.9|15972.3|15968.3|15975.4|15971.4|15970.8|15966.8|88
1637584200000|2021-11-22 12:30:00|15970.8|15966.8|15978.6|15974.6|15980.1|15976.1|15969.2|15965.2|254
1637584500000|2021-11-22 12:35:00|15980.1|15976.1|15978.6|15974.6|15984.8|15980.8|15978.6|15974.6|300
1637584800000|2021-11-22 12:40:00|15980.1|15976.1|15975.4|15971.4|15981.7|15977.7|15973.9|15969.9|230
1637585100000|2021-11-22 12:45:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|235
1637585400000|2021-11-22 12:50:00|15969.2|15965.2|15966.1|15962.1|15972.3|15968.3|15964.5|15960.5|229
1637585700000|2021-11-22 12:55:00|15967.6|15963.6|15959.8|15955.8|15969.2|15965.2|15958.3|15954.3|775
1637586000000|2021-11-22 13:00:00|15961.4|15957.4|15962.9|15958.9|15967.6|15963.6|15959.8|15955.8|624
1637586300000|2021-11-22 13:05:00|15966.1|15962.1|15975.4|15971.4|15978.6|15974.6|15962.9|15958.9|882
1637586600000|2021-11-22 13:10:00|15978.6|15974.6|15975.4|15971.4|15984.8|15980.8|15975.4|15971.4|350
1637586900000|2021-11-22 13:15:00|15973.9|15969.9|15978.6|15974.6|15981.7|15977.7|15973.9|15969.9|10881
1637587200000|2021-11-22 13:20:00|15975.4|15971.4|15978.6|15974.6|15984.8|15980.8|15972.3|15968.3|273
1637587500000|2021-11-22 13:25:00|15980.1|15976.1|15981.7|15977.7|15981.7|15977.7|15975.4|15971.4|577
1637587800000|2021-11-22 13:30:00|15980.1|15976.1|15978.6|15974.6|15980.1|15976.1|15972.3|15968.3|350
1637588100000|2021-11-22 13:35:00|15975.4|15971.4|15981.7|15977.7|15981.7|15977.7|15972.3|15968.3|12048
1637588400000|2021-11-22 13:40:00|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|472
1637588700000|2021-11-22 13:45:00|15978.6|15974.6|15962.9|15958.9|15978.6|15974.6|15962.9|15958.9|416
1637589000000|2021-11-22 13:50:00|15961.4|15957.4|15966.1|15962.1|15966.1|15962.1|15956.7|15952.7|505
1637589300000|2021-11-22 13:55:00|15967.6|15963.6|15962.9|15958.9|15969.2|15965.2|15959.8|15955.8|436
1637589600000|2021-11-22 14:00:00|15961.4|15957.4|15956.7|15952.7|15975.4|15971.4|15947.3|15943.3|963
1637589900000|2021-11-22 14:05:00|15953.6|15949.6|15969.2|15965.2|15975.4|15971.4|15953.6|15949.6|568
1637590200000|2021-11-22 14:10:00|15972.3|15968.3|15962.9|15958.9|15972.3|15968.3|15958.3|15954.3|609
1637590500000|2021-11-22 14:15:00|15964.5|15960.5|15942.6|15938.6|15966.1|15962.1|15934.8|15930.8|844
1637590800000|2021-11-22 14:20:00|15944.2|15940.2|15953.6|15949.6|15959.8|15955.8|15937.9|15933.9|4289
1637591100000|2021-11-22 14:25:00|15955.1|15951.1|15948.9|15944.9|15956.7|15952.7|15941.1|15937.1|609
1637591400000|2021-11-22 14:30:00|15947.3|15943.3|15945.8|15941.8|15953.6|15949.6|15944.2|15940.2|1345
1637591700000|2021-11-22 14:35:00|15944.2|15940.2|15959.8|15955.8|15962.9|15958.9|15941.1|15937.1|763
1637592000000|2021-11-22 14:40:00|15958.3|15954.3|15956.7|15952.7|15962.9|15958.9|15950.4|15946.4|354
1637592300000|2021-11-22 14:45:00|15953.6|15949.6|15961.4|15957.4|15966.1|15962.1|15953.6|15949.6|938
1637592600000|2021-11-22 14:50:00|15959.8|15955.8|15959.8|15955.8|15966.1|15962.1|15955.1|15951.1|14724
1637592900000|2021-11-22 14:55:00|15962.9|15958.9|15953.6|15949.6|15962.9|15958.9|15950.4|15946.4|539
1637593200000|2021-11-22 15:00:00|15952|15948|15953.6|15949.6|15953.6|15949.6|15937.9|15933.9|2920
1637593500000|2021-11-22 15:05:00|15952|15948|15947.3|15943.3|15953.6|15949.6|15944.2|15940.2|675
1637593800000|2021-11-22 15:10:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15937.9|15933.9|715
1637594100000|2021-11-22 15:15:00|15948.9|15944.9|15941.1|15937.1|15950.4|15946.4|15937.9|15933.9|886
1637594400000|2021-11-22 15:20:00|15939.5|15935.5|15931.7|15927.7|15939.5|15935.5|15928.6|15924.6|893
1637594700000|2021-11-22 15:25:00|15928.6|15924.6|15934.8|15930.8|15937.9|15933.9|15928.6|15924.6|2109
1637595000000|2021-11-22 15:30:00|15931.7|15927.7|15937.9|15933.9|15941.1|15937.1|15931.7|15927.7|26825
1637595300000|2021-11-22 15:35:00|15936.4|15932.4|15941.1|15937.1|15944.2|15940.2|15934.8|15930.8|1118
1637595600000|2021-11-22 15:40:00|15942.6|15938.6|15937.9|15933.9|15944.2|15940.2|15937.9|15933.9|4653
1637595900000|2021-11-22 15:45:00|15939.5|15935.5|15947.3|15943.3|15950.4|15946.4|15937.9|15933.9|952
1637596200000|2021-11-22 15:50:00|15944.2|15940.2|15934.8|15930.8|15944.2|15940.2|15934.8|15930.8|1384
1637596500000|2021-11-22 15:55:00|15933.3|15929.3|15937.9|15933.9|15937.9|15933.9|15927|15923|14328
1637596800000|2021-11-22 16:00:00|15936.4|15932.4|15937.9|15933.9|15937.9|15933.9|15931.7|15927.7|485
1637597100000|2021-11-22 16:05:00|15934.8|15930.8|15931.7|15927.7|15937.9|15933.9|15931.7|15927.7|4727
1637597400000|2021-11-22 16:10:00|15930.1|15926.1|15927|15923|15930.1|15926.1|15925.4|15921.4|753
1637597700000|2021-11-22 16:15:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15922.3|15918.3|1711
1637598000000|2021-11-22 16:20:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|961
1637598300000|2021-11-22 16:25:00|15927|15923|15927|15923|15928.6|15924.6|15925.4|15921.4|453
1637598600000|2021-11-22 16:30:00|15925.4|15921.4|15922.3|15918.3|15928.6|15924.6|15919.2|15915.2|3713
1637598900000|2021-11-22 16:35:00|15920.8|15916.8|15912.9|15908.9|15925.4|15921.4|15909.8|15905.8|20931
1637599200000|2021-11-22 16:40:00|15914.5|15910.5|15922.3|15918.3|15925.4|15921.4|15912.9|15908.9|30930
1637599500000|2021-11-22 16:45:00|15923.9|15919.9|15928.6|15924.6|15928.6|15924.6|15922.3|15918.3|4389
1637599800000|2021-11-22 16:50:00|15925.4|15921.4|15936.4|15932.4|15937.9|15933.9|15925.4|15921.4|2889
1637600100000|2021-11-22 16:55:00|15934.8|15930.8|15931.7|15927.7|15941.1|15937.1|15928.6|15924.6|1275
1637600400000|2021-11-22 17:00:00|15930.1|15926.1|15925.4|15921.4|15931.7|15927.7|15922.3|15918.3|11003
1637600700000|2021-11-22 17:05:00|15923.9|15919.9|15931.7|15927.7|15931.7|15927.7|15922.3|15918.3|1037
1637601000000|2021-11-22 17:10:00|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|1044
1637601300000|2021-11-22 17:15:00|15928.6|15924.6|15931.7|15927.7|15934.8|15930.8|15928.6|15924.6|325
1637601600000|2021-11-22 17:20:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|1378
1637601900000|2021-11-22 17:25:00|15928.6|15924.6|15931.7|15927.7|15934.8|15930.8|15928.6|15924.6|476
1637602200000|2021-11-22 17:30:00|15934.8|15930.8|15922.3|15918.3|15934.8|15930.8|15922.3|15918.3|308
1637602500000|2021-11-22 17:35:00|15925.4|15921.4|15925.4|15921.4|15928.6|15924.6|15922.3|15918.3|698
1637602800000|2021-11-22 17:40:00|15922.3|15918.3|15919.2|15915.2|15925.4|15921.4|15919.2|15915.2|569
1637603100000|2021-11-22 17:45:00|15917.6|15913.6|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|443
1637603400000|2021-11-22 17:50:00|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15916.1|15912.1|18029
1637603700000|2021-11-22 17:55:00|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|3345
1637604000000|2021-11-22 18:00:00|15917.6|15913.6|15905.1|15901.1|15920.8|15916.8|15903.6|15899.6|38964
1637604300000|2021-11-22 18:05:00|15903.6|15899.6|15900.4|15896.4|15912.9|15908.9|15897.3|15893.3|2017
1637604600000|2021-11-22 18:10:00|15903.6|15899.6|15897.3|15893.3|15903.6|15899.6|15892.6|15888.6|1155
1637604900000|2021-11-22 18:15:00|15894.2|15890.2|15897.3|15893.3|15900.4|15896.4|15894.2|15890.2|609
1637605200000|2021-11-22 18:20:00|15894.2|15890.2|15900.4|15896.4|15903.6|15899.6|15894.2|15890.2|1159
1637605500000|2021-11-22 18:25:00|15897.3|15893.3|15900.4|15896.4|15903.6|15899.6|15897.3|15893.3|1109
1637605800000|2021-11-22 18:30:00|15897.3|15893.3|15891.1|15887.1|15900.4|15896.4|15891.1|15887.1|1851
1637606100000|2021-11-22 18:35:00|15887.9|15883.9|15884.8|15880.8|15894.2|15890.2|15884.8|15880.8|425
1637606400000|2021-11-22 18:40:00|15883.3|15879.3|15875.4|15871.4|15884.8|15880.8|15875.4|15871.4|934
1637606700000|2021-11-22 18:45:00|15877|15873|15881.7|15877.7|15883.3|15879.3|15877|15873|295
1637607000000|2021-11-22 18:50:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|426
1637607300000|2021-11-22 18:55:00|15875.4|15871.4|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|880
1637607600000|2021-11-22 19:00:00|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15880.1|15876.1|527
1637607900000|2021-11-22 19:05:00|15883.3|15879.3|15875.4|15871.4|15884.8|15880.8|15875.4|15871.4|1043
1637608200000|2021-11-22 19:10:00|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15872.3|15868.3|1199
1637608500000|2021-11-22 19:15:00|15877|15873|15881.7|15877.7|15881.7|15877.7|15875.4|15871.4|775
1637608800000|2021-11-22 19:20:00|15878.6|15874.6|15887.9|15883.9|15887.9|15883.9|15878.6|15874.6|1179
1637609100000|2021-11-22 19:25:00|15884.8|15880.8|15892.6|15888.6|15894.2|15890.2|15884.8|15880.8|544
1637609400000|2021-11-22 19:30:00|15894.2|15890.2|15897.3|15893.3|15900.4|15896.4|15891.1|15887.1|1046
1637609700000|2021-11-22 19:35:00|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15891.1|15887.1|678
1637610000000|2021-11-22 19:40:00|15891.1|15887.1|15884.8|15880.8|15891.1|15887.1|15884.8|15880.8|1139
1637610300000|2021-11-22 19:45:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|673
1637610600000|2021-11-22 19:50:00|15884.8|15880.8|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|1883
1637610900000|2021-11-22 19:55:00|15887.9|15883.9|15875.4|15871.4|15887.9|15883.9|15875.4|15871.4|7377
1637611200000|2021-11-22 20:00:00|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15866.1|15862.1|1518
1637611500000|2021-11-22 20:05:00|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|514
1637611800000|2021-11-22 20:10:00|15869.2|15865.2|15862.9|15858.9|15869.2|15865.2|15861.4|15857.4|1064
1637612100000|2021-11-22 20:15:00|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15859.8|15855.8|699
1637612400000|2021-11-22 20:20:00|15862.9|15858.9|15869.2|15865.2|15869.2|15865.2|15862.9|15858.9|37277
1637612700000|2021-11-22 20:25:00|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|14388
1637613000000|2021-11-22 20:30:00|15872.3|15868.3|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|12242
1637613300000|2021-11-22 20:35:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|579
1637613600000|2021-11-22 20:40:00|15872.3|15868.3|15875.4|15871.4|15878.6|15874.6|15872.3|15868.3|907
1637613900000|2021-11-22 20:45:00|15877|15873|15878.6|15874.6|15881.7|15877.7|15872.3|15868.3|1134
1637614200000|2021-11-22 20:50:00|15881.7|15877.7|15887.9|15883.9|15887.9|15883.9|15878.6|15874.6|2179
1637614500000|2021-11-22 20:55:00|15891.1|15887.1|15887.9|15883.9|15894.2|15890.2|15887.9|15883.9|2648
1637614800000|2021-11-22 21:00:00|15891.1|15887.1|15887.9|15883.9|15897.3|15893.3|15887.9|15883.9|504
1637615100000|2021-11-22 21:05:00|15886.4|15882.4|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|1493
1637615400000|2021-11-22 21:10:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|361
1637615700000|2021-11-22 21:15:00|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|443
1637616000000|2021-11-22 21:20:00|15880.1|15876.1|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|177
1637616300000|2021-11-22 21:25:00|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15878.6|15874.6|35
1637616600000|2021-11-22 21:30:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|4578
1637616900000|2021-11-22 21:35:00|||||||||1435
1637617200000|2021-11-22 21:40:00|15884.8|15880.8|15878.6|15874.6|15884.8|15880.8|15877|15873|88
1637617500000|2021-11-22 21:45:00|15877|15873|15881.7|15877.7|15884.8|15880.8|15875.4|15871.4|128
1637617800000|2021-11-22 21:50:00|15884.8|15880.8|15881.7|15877.7|15884.8|15880.8|15881.7|15877.7|406
1637618100000|2021-11-22 21:55:00|15883.3|15879.3|15891.1|15887.1|15892.6|15888.6|15883.3|15879.3|3238
1637622000000|2021-11-22 23:00:00|15889.5|15885.5|15897.3|15893.3|15897.3|15893.3|15889.5|15885.5|35
1637622300000|2021-11-22 23:05:00|15895.8|15891.8|15897.3|15893.3|15897.3|15893.3|15894.2|15890.2|24
1637622600000|2021-11-22 23:10:00|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|15
1637622900000|2021-11-22 23:15:00|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|42
1637623200000|2021-11-22 23:20:00|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|15891.1|15887.1|14
1637623500000|2021-11-22 23:25:00|15894.2|15890.2|15892.6|15888.6|15894.2|15890.2|15892.6|15888.6|13
1637623800000|2021-11-22 23:30:00|15894.2|15890.2|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|27
1637624100000|2021-11-22 23:35:00|15889.5|15885.5|15891.1|15887.1|15891.1|15887.1|15889.5|15885.5|16
1637624400000|2021-11-22 23:40:00|15889.5|15885.5|15889.5|15885.5|15891.1|15887.1|15887.9|15883.9|19
1637624700000|2021-11-22 23:45:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|29
1637625000000|2021-11-22 23:50:00|15889.5|15885.5|15884.8|15880.8|15891.1|15887.1|15884.8|15880.8|73
1637625300000|2021-11-22 23:55:00|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|27
1637625600000|2021-11-23 00:00:00|15886.4|15882.4|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|37
1637625900000|2021-11-23 00:05:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|123
1637626200000|2021-11-23 00:10:00|||||||||5
1637626500000|2021-11-23 00:15:00|||||||||13
1637626800000|2021-11-23 00:20:00|||||||||4
1637627100000|2021-11-23 00:25:00|||||||||5
1637627400000|2021-11-23 00:30:00|15878.6|15874.6|15881.7|15877.7|15881.7|15877.7|15878.6|15874.6|22
1637627700000|2021-11-23 00:35:00|15878.6|15874.6|15887.9|15883.9|15887.9|15883.9|15878.6|15874.6|33
1637628000000|2021-11-23 00:40:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|18
1637628300000|2021-11-23 00:45:00|||||||||2379
1637628600000|2021-11-23 00:50:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|22
1637628900000|2021-11-23 00:55:00|15886.4|15882.4|15884.8|15880.8|15887.9|15883.9|15883.3|15879.3|27
1637629200000|2021-11-23 01:00:00|15883.3|15879.3|15878.6|15874.6|15884.8|15880.8|15878.6|15874.6|58
1637629500000|2021-11-23 01:05:00|15877|15873|15878.6|15874.6|15878.6|15874.6|15877|15873|148
1637629800000|2021-11-23 01:10:00|15877|15873|15878.6|15874.6|15878.6|15874.6|15875.4|15871.4|14
1637630100000|2021-11-23 01:15:00|15877|15873|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|7
1637630400000|2021-11-23 01:20:00|||||||||7
1637630700000|2021-11-23 01:25:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|19
1637631000000|2021-11-23 01:30:00|||||||||1411
1637631300000|2021-11-23 01:35:00|15875.4|15871.4|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|94
1637631600000|2021-11-23 01:40:00|15873.9|15869.9|15872.3|15868.3|15875.4|15871.4|15872.3|15868.3|6
1637631900000|2021-11-23 01:45:00|15873.9|15869.9|15873.9|15869.9|15875.4|15871.4|15872.3|15868.3|30
1637632200000|2021-11-23 01:50:00|15872.3|15868.3|15870.8|15866.8|15875.4|15871.4|15869.2|15865.2|32
1637632500000|2021-11-23 01:55:00|15872.3|15868.3|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|13
1637632800000|2021-11-23 02:00:00|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|33
1637633100000|2021-11-23 02:05:00|15866.1|15862.1|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|22
1637633400000|2021-11-23 02:10:00|15867.6|15863.6|15859.8|15855.8|15867.6|15863.6|15859.8|15855.8|39
1637633700000|2021-11-23 02:15:00|15858.3|15854.3|15862.9|15858.9|15866.1|15862.1|15856.7|15852.7|132
1637634000000|2021-11-23 02:20:00|15864.5|15860.5|15864.5|15860.5|15866.1|15862.1|15859.8|15855.8|244
1637634300000|2021-11-23 02:25:00|15866.1|15862.1|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|31
1637634600000|2021-11-23 02:30:00|15862.9|15858.9|15856.7|15852.7|15866.1|15862.1|15856.7|15852.7|132
1637634900000|2021-11-23 02:35:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|35
1637635200000|2021-11-23 02:40:00|15859.8|15855.8|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|12
1637635500000|2021-11-23 02:45:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|6
1637635800000|2021-11-23 02:50:00|||||||||4
1637636100000|2021-11-23 02:55:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|9
1637636400000|2021-11-23 03:00:00|||||||||18
1637636700000|2021-11-23 03:05:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|66
1637637000000|2021-11-23 03:10:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|50
1637637300000|2021-11-23 03:15:00|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|10
1637637600000|2021-11-23 03:20:00|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|7
1637637900000|2021-11-23 03:25:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|8
1637638200000|2021-11-23 03:30:00|||||||||24
1637638500000|2021-11-23 03:35:00|||||||||6
1637638800000|2021-11-23 03:40:00|15859.8|15855.8|15859.8|15855.8|15861.4|15857.4|15856.7|15852.7|19
1637639100000|2021-11-23 03:45:00|||||||||2
1637639400000|2021-11-23 03:50:00|||||||||2
1637639700000|2021-11-23 03:55:00|||||||||34
1637640000000|2021-11-23 04:00:00|||||||||2
1637640300000|2021-11-23 04:05:00|||||||||1
1637640600000|2021-11-23 04:10:00|||||||||2
1637640900000|2021-11-23 04:15:00|15858.3|15854.3|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|10
1637641200000|2021-11-23 04:20:00|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|34
1637641500000|2021-11-23 04:25:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|43
1637641800000|2021-11-23 04:30:00|15855.1|15851.1|15859.8|15855.8|15859.8|15855.8|15855.1|15851.1|30
1637642100000|2021-11-23 04:35:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|4
1637642400000|2021-11-23 04:40:00|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15856.7|15852.7|0
1637642700000|2021-11-23 04:45:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|21
1637643000000|2021-11-23 04:50:00|||||||||2
1637643300000|2021-11-23 04:55:00|||||||||1
1637643600000|2021-11-23 05:00:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|52
1637643900000|2021-11-23 05:05:00|||||||||1
1637644200000|2021-11-23 05:10:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|43
1637644500000|2021-11-23 05:15:00|15861.4|15857.4|15859.8|15855.8|15861.4|15857.4|15859.8|15855.8|2
1637644800000|2021-11-23 05:20:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|658
1637645100000|2021-11-23 05:25:00|||||||||2
1637645400000|2021-11-23 05:30:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|61
1637645700000|2021-11-23 05:35:00|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|33
1637646000000|2021-11-23 05:40:00|||||||||3
1637646300000|2021-11-23 05:45:00|||||||||1
1637646600000|2021-11-23 05:50:00|||||||||3
1637646900000|2021-11-23 05:55:00|||||||||5
1637647200000|2021-11-23 06:00:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|6
1637647500000|2021-11-23 06:05:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|49
1637647800000|2021-11-23 06:10:00|15862.9|15858.9|15861.4|15857.4|15862.9|15858.9|15859.8|15855.8|178
1637648100000|2021-11-23 06:15:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|1094
1637648400000|2021-11-23 06:20:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|8
1637648700000|2021-11-23 06:25:00|15861.4|15857.4|15862.9|15858.9|15862.9|15858.9|15861.4|15857.4|5
1637649000000|2021-11-23 06:30:00|15861.4|15857.4|15866.1|15862.1|15866.1|15862.1|15859.8|15855.8|96
1637649300000|2021-11-23 06:35:00|||||||||11
1637649600000|2021-11-23 06:40:00|||||||||3
1637649900000|2021-11-23 06:45:00|||||||||17
1637650200000|2021-11-23 06:50:00|||||||||2
1637650500000|2021-11-23 06:55:00|||||||||81
1637650800000|2021-11-23 07:00:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|77
1637651100000|2021-11-23 07:05:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|59
1637651400000|2021-11-23 07:10:00|15861.4|15857.4|15864.5|15860.5|15866.1|15862.1|15861.4|15857.4|82
1637651700000|2021-11-23 07:15:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15861.4|15857.4|36
1637652000000|2021-11-23 07:20:00|15864.5|15860.5|15869.2|15865.2|15869.2|15865.2|15862.9|15858.9|182
1637652300000|2021-11-23 07:25:00|15867.6|15863.6|15872.3|15868.3|15875.4|15871.4|15866.1|15862.1|138
1637652600000|2021-11-23 07:30:00|15869.2|15865.2|15872.3|15868.3|15875.4|15871.4|15862.9|15858.9|70
1637652900000|2021-11-23 07:35:00|15873.9|15869.9|15881.7|15877.7|15884.8|15880.8|15872.3|15868.3|100
1637653200000|2021-11-23 07:40:00|15884.8|15880.8|15883.3|15879.3|15884.8|15880.8|15878.6|15874.6|599
1637653500000|2021-11-23 07:45:00|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15881.7|15877.7|274
1637653800000|2021-11-23 07:50:00|15881.7|15877.7|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|340
1637654100000|2021-11-23 07:55:00|15887.9|15883.9|15894.2|15890.2|15894.2|15890.2|15884.8|15880.8|199
1637654400000|2021-11-23 08:00:00|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15884.8|15880.8|121
1637654700000|2021-11-23 08:05:00|15894.2|15890.2|15884.8|15880.8|15897.3|15893.3|15881.7|15877.7|92
1637655000000|2021-11-23 08:10:00|15886.4|15882.4|15891.1|15887.1|15894.2|15890.2|15881.7|15877.7|152
1637655300000|2021-11-23 08:15:00|15887.9|15883.9|15883.3|15879.3|15891.1|15887.1|15875.4|15871.4|221
1637655600000|2021-11-23 08:20:00|15881.7|15877.7|15887.9|15883.9|15894.2|15890.2|15878.6|15874.6|80
1637655900000|2021-11-23 08:25:00|15884.8|15880.8|15872.3|15868.3|15887.9|15883.9|15872.3|15868.3|91
1637656200000|2021-11-23 08:30:00|15875.4|15871.4|15872.3|15868.3|15881.7|15877.7|15869.2|15865.2|162
1637656500000|2021-11-23 08:35:00|15873.9|15869.9|15875.4|15871.4|15878.6|15874.6|15869.2|15865.2|225
1637656800000|2021-11-23 08:40:00|15878.6|15874.6|15869.2|15865.2|15881.7|15877.7|15869.2|15865.2|159
1637657100000|2021-11-23 08:45:00|15867.6|15863.6|15862.9|15858.9|15869.2|15865.2|15859.8|15855.8|291
1637657400000|2021-11-23 08:50:00|15864.5|15860.5|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|248
1637657700000|2021-11-23 08:55:00|15867.6|15863.6|15872.3|15868.3|15872.3|15868.3|15862.9|15858.9|1204
1637658000000|2021-11-23 09:00:00|15870.8|15866.8|15862.9|15858.9|15872.3|15868.3|15859.8|15855.8|296
1637658300000|2021-11-23 09:05:00|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|213
1637658600000|2021-11-23 09:10:00|15867.6|15863.6|15862.9|15858.9|15869.2|15865.2|15862.9|15858.9|192
1637658900000|2021-11-23 09:15:00|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15859.8|15855.8|211
1637659200000|2021-11-23 09:20:00|15867.6|15863.6|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|193
1637659500000|2021-11-23 09:25:00|15864.5|15860.5|15859.8|15855.8|15864.5|15860.5|15859.8|15855.8|163
1637659800000|2021-11-23 09:30:00|15858.3|15854.3|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|183
1637660100000|2021-11-23 09:35:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|152
1637660400000|2021-11-23 09:40:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|165
1637660700000|2021-11-23 09:45:00|15858.3|15854.3|15859.8|15855.8|15861.4|15857.4|15856.7|15852.7|165
1637661000000|2021-11-23 09:50:00|15856.7|15852.7|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|158
1637661300000|2021-11-23 09:55:00|15858.3|15854.3|15872.3|15868.3|15872.3|15868.3|15858.3|15854.3|182
1637661600000|2021-11-23 10:00:00|15869.2|15865.2|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|154
1637661900000|2021-11-23 10:05:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|924
1637662200000|2021-11-23 10:10:00|15864.5|15860.5|15869.2|15865.2|15869.2|15865.2|15862.9|15858.9|318
1637662500000|2021-11-23 10:15:00|15870.8|15866.8|15866.1|15862.1|15872.3|15868.3|15864.5|15860.5|156
1637662800000|2021-11-23 10:20:00|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15864.5|15860.5|125
1637663100000|2021-11-23 10:25:00|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15861.4|15857.4|159
1637663400000|2021-11-23 10:30:00|15859.8|15855.8|15866.1|15862.1|15866.1|15862.1|15859.8|15855.8|299
1637663700000|2021-11-23 10:35:00|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|302
1637664000000|2021-11-23 10:40:00|15866.1|15862.1|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|137
1637664300000|2021-11-23 10:45:00|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|123
1637664600000|2021-11-23 10:50:00|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|175
1637664900000|2021-11-23 10:55:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|3377
1637665200000|2021-11-23 11:00:00|15861.4|15857.4|15862.9|15858.9|15866.1|15862.1|15855.1|15851.1|232
1637665500000|2021-11-23 11:05:00|15861.4|15857.4|15856.7|15852.7|15866.1|15862.1|15856.7|15852.7|227
1637665800000|2021-11-23 11:10:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15858.3|15854.3|188
1637666100000|2021-11-23 11:15:00|15861.4|15857.4|15869.2|15865.2|15869.2|15865.2|15859.8|15855.8|147
1637666400000|2021-11-23 11:20:00|15870.8|15866.8|15866.1|15862.1|15870.8|15866.8|15866.1|15862.1|123
1637666700000|2021-11-23 11:25:00|15864.5|15860.5|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|130
1637667000000|2021-11-23 11:30:00|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|2582
1637667300000|2021-11-23 11:35:00|15864.5|15860.5|15850.4|15846.4|15866.1|15862.1|15850.4|15846.4|204
1637667600000|2021-11-23 11:40:00|15848.9|15844.9|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|803
1637667900000|2021-11-23 11:45:00|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15842.6|15838.6|530
1637668200000|2021-11-23 11:50:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|165
1637668500000|2021-11-23 11:55:00|15845.8|15841.8|15841.1|15837.1|15847.3|15843.3|15837.9|15833.9|430
1637668800000|2021-11-23 12:00:00|15837.9|15833.9|15841.1|15837.1|15844.2|15840.2|15831.7|15827.7|1022
1637669100000|2021-11-23 12:05:00|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|1758
1637669400000|2021-11-23 12:10:00|15836.4|15832.4|15834.8|15830.8|15841.1|15837.1|15833.3|15829.3|2373
1637669700000|2021-11-23 12:15:00|15831.7|15827.7|15825.4|15821.4|15831.7|15827.7|15825.4|15821.4|995
1637670000000|2021-11-23 12:20:00|15827|15823|15822.3|15818.3|15828.6|15824.6|15819.2|15815.2|243
1637670300000|2021-11-23 12:25:00|15825.4|15821.4|15828.6|15824.6|15831.7|15827.7|15822.3|15818.3|125
1637670600000|2021-11-23 12:30:00|15831.7|15827.7|15836.4|15832.4|15837.9|15833.9|15831.7|15827.7|99
1637670900000|2021-11-23 12:35:00|15834.8|15830.8|15831.7|15827.7|15837.9|15833.9|15831.7|15827.7|345
1637671200000|2021-11-23 12:40:00|15833.3|15829.3|15822.3|15818.3|15833.3|15829.3|15822.3|15818.3|626
1637671500000|2021-11-23 12:45:00|15825.4|15821.4|15819.2|15815.2|15825.4|15821.4|15817.6|15813.6|741
1637671800000|2021-11-23 12:50:00|15817.6|15813.6|15809.8|15805.8|15819.2|15815.2|15809.8|15805.8|2339
1637672100000|2021-11-23 12:55:00|15808.3|15804.3|15798.9|15794.9|15809.8|15805.8|15797.3|15793.3|1978
1637672400000|2021-11-23 13:00:00|15797.3|15793.3|15806.7|15802.7|15806.7|15802.7|15792.6|15788.6|3674
1637672700000|2021-11-23 13:05:00|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15797.3|15793.3|1264
1637673000000|2021-11-23 13:10:00|15805.1|15801.1|15809.8|15805.8|15809.8|15805.8|15800.4|15796.4|532
1637673300000|2021-11-23 13:15:00|15808.3|15804.3|15816.1|15812.1|15822.3|15818.3|15806.7|15802.7|721
1637673600000|2021-11-23 13:20:00|15819.2|15815.2|15819.2|15815.2|15831.7|15827.7|15816.1|15812.1|910
1637673900000|2021-11-23 13:25:00|15817.6|15813.6|15823.9|15819.9|15828.6|15824.6|15816.1|15812.1|661
1637674200000|2021-11-23 13:30:00|15822.3|15818.3|15806.7|15802.7|15825.4|15821.4|15806.7|15802.7|596
1637674500000|2021-11-23 13:35:00|15809.8|15805.8|15812.9|15808.9|15819.2|15815.2|15806.7|15802.7|659
1637674800000|2021-11-23 13:40:00|15811.4|15807.4|15812.9|15808.9|15812.9|15808.9|15806.7|15802.7|665
1637675100000|2021-11-23 13:45:00|15816.1|15812.1|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|538
1637675400000|2021-11-23 13:50:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|3062
1637675700000|2021-11-23 13:55:00|15822.3|15818.3|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|5700
1637676000000|2021-11-23 14:00:00|15814.5|15810.5|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|4386
1637676300000|2021-11-23 14:05:00|15812.9|15808.9|15819.2|15815.2|15819.2|15815.2|15809.8|15805.8|696
1637676600000|2021-11-23 14:10:00|15822.3|15818.3|15831.7|15827.7|15834.8|15830.8|15819.2|15815.2|2972
1637676900000|2021-11-23 14:15:00|15828.6|15824.6|15841.1|15837.1|15844.2|15840.2|15828.6|15824.6|6493
1637677200000|2021-11-23 14:20:00|15844.2|15840.2|15842.6|15838.6|15847.3|15843.3|15841.1|15837.1|23406
1637677500000|2021-11-23 14:25:00|15841.1|15837.1|15834.8|15830.8|15841.1|15837.1|15834.8|15830.8|1609
1637677800000|2021-11-23 14:30:00|15831.7|15827.7|15834.8|15830.8|15837.9|15833.9|15819.2|15815.2|33036
1637678100000|2021-11-23 14:35:00|15837.9|15833.9|15841.1|15837.1|15844.2|15840.2|15834.8|15830.8|18471
1637678400000|2021-11-23 14:40:00|15839.5|15835.5|15831.7|15827.7|15839.5|15835.5|15831.7|15827.7|4354
1637678700000|2021-11-23 14:45:00|15834.8|15830.8|15844.2|15840.2|15847.3|15843.3|15831.7|15827.7|17101
1637679000000|2021-11-23 14:50:00|15841.1|15837.1|15822.3|15818.3|15841.1|15837.1|15822.3|15818.3|654
1637679300000|2021-11-23 14:55:00|15825.4|15821.4|15828.6|15824.6|15831.7|15827.7|15822.3|15818.3|1782
1637679600000|2021-11-23 15:00:00|15825.4|15821.4|15819.2|15815.2|15831.7|15827.7|15819.2|15815.2|1321
1637679900000|2021-11-23 15:05:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|2679
1637680200000|2021-11-23 15:10:00|15819.2|15815.2|15828.6|15824.6|15831.7|15827.7|15819.2|15815.2|12857
1637680500000|2021-11-23 15:15:00|15830.1|15826.1|15825.4|15821.4|15831.7|15827.7|15822.3|15818.3|1515
1637680800000|2021-11-23 15:20:00|15822.3|15818.3|15834.8|15830.8|15837.9|15833.9|15822.3|15818.3|3509
1637681100000|2021-11-23 15:25:00|15833.3|15829.3|15819.2|15815.2|15834.8|15830.8|15819.2|15815.2|10254
1637681400000|2021-11-23 15:30:00|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|2394
1637681700000|2021-11-23 15:35:00|15819.2|15815.2|15828.6|15824.6|15831.7|15827.7|15817.6|15813.6|1195
1637682000000|2021-11-23 15:40:00|15825.4|15821.4|15831.7|15827.7|15831.7|15827.7|15822.3|15818.3|1462
1637682300000|2021-11-23 15:45:00|15834.8|15830.8|15834.8|15830.8|15841.1|15837.1|15831.7|15827.7|946
1637682600000|2021-11-23 15:50:00|15831.7|15827.7|15825.4|15821.4|15834.8|15830.8|15825.4|15821.4|2224
1637682900000|2021-11-23 15:55:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15822.3|15818.3|1592
1637683200000|2021-11-23 16:00:00|15828.6|15824.6|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|1254
1637683500000|2021-11-23 16:05:00|15833.3|15829.3|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|2152
1637683800000|2021-11-23 16:10:00|15834.8|15830.8|15819.2|15815.2|15834.8|15830.8|15819.2|15815.2|1234
1637684100000|2021-11-23 16:15:00|15816.1|15812.1|15825.4|15821.4|15825.4|15821.4|15812.9|15808.9|1141
1637684400000|2021-11-23 16:20:00|15823.9|15819.9|15819.2|15815.2|15825.4|15821.4|15819.2|15815.2|1900
1637684700000|2021-11-23 16:25:00|15820.8|15816.8|15816.1|15812.1|15822.3|15818.3|15812.9|15808.9|6051
1637685000000|2021-11-23 16:30:00|15812.9|15808.9|15819.2|15815.2|15819.2|15815.2|15809.8|15805.8|1196
1637685300000|2021-11-23 16:35:00|15816.1|15812.1|15809.8|15805.8|15816.1|15812.1|15803.6|15799.6|1760
1637685600000|2021-11-23 16:40:00|15806.7|15802.7|15800.4|15796.4|15806.7|15802.7|15794.2|15790.2|2449
1637685900000|2021-11-23 16:45:00|15798.9|15794.9|15800.4|15796.4|15803.6|15799.6|15794.2|15790.2|2179
1637686200000|2021-11-23 16:50:00|15798.9|15794.9|15803.6|15799.6|15806.7|15802.7|15794.2|15790.2|1597
1637686500000|2021-11-23 16:55:00|15806.7|15802.7|15800.4|15796.4|15806.7|15802.7|15797.3|15793.3|3489
1637686800000|2021-11-23 17:00:00|15802|15798|15806.7|15802.7|15812.9|15808.9|15800.4|15796.4|1671
1637687100000|2021-11-23 17:05:00|15809.8|15805.8|15806.7|15802.7|15816.1|15812.1|15806.7|15802.7|2164
1637687400000|2021-11-23 17:10:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15800.4|15796.4|1351
1637687700000|2021-11-23 17:15:00|15812.9|15808.9|15809.8|15805.8|15816.1|15812.1|15809.8|15805.8|2124
1637688000000|2021-11-23 17:20:00|15812.9|15808.9|15809.8|15805.8|15816.1|15812.1|15809.8|15805.8|882
1637688300000|2021-11-23 17:25:00|15811.4|15807.4|15806.7|15802.7|15812.9|15808.9|15806.7|15802.7|1261
1637688600000|2021-11-23 17:30:00|15803.6|15799.6|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|1241
1637688900000|2021-11-23 17:35:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|2712
1637689200000|2021-11-23 17:40:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|2051
1637689500000|2021-11-23 17:45:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|811
1637689800000|2021-11-23 17:50:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|2092
1637690100000|2021-11-23 17:55:00|15794.2|15790.2|15792.6|15788.6|15797.3|15793.3|15791.1|15787.1|1565
1637690400000|2021-11-23 18:00:00|15791.1|15787.1|15819.2|15815.2|15825.4|15821.4|15791.1|15787.1|38125
1637690700000|2021-11-23 18:05:00|15816.1|15812.1|15819.2|15815.2|15822.3|15818.3|15812.9|15808.9|1627
1637691000000|2021-11-23 18:10:00|15820.8|15816.8|15812.9|15808.9|15822.3|15818.3|15812.9|15808.9|2058
1637691300000|2021-11-23 18:15:00|15809.8|15805.8|15816.1|15812.1|15816.1|15812.1|15806.7|15802.7|1716
1637691600000|2021-11-23 18:20:00|15819.2|15815.2|15817.6|15813.6|15822.3|15818.3|15816.1|15812.1|964
1637691900000|2021-11-23 18:25:00|15816.1|15812.1|15806.7|15802.7|15819.2|15815.2|15803.6|15799.6|3230
1637692200000|2021-11-23 18:30:00|15805.1|15801.1|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|1466
1637692500000|2021-11-23 18:35:00|15806.7|15802.7|15794.2|15790.2|15809.8|15805.8|15794.2|15790.2|1409
1637692800000|2021-11-23 18:40:00|15791.1|15787.1|15797.3|15793.3|15797.3|15793.3|15787.9|15783.9|1461
1637693100000|2021-11-23 18:45:00|15794.2|15790.2|15791.1|15787.1|15797.3|15793.3|15787.9|15783.9|2513
1637693400000|2021-11-23 18:50:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|1743
1637693700000|2021-11-23 18:55:00|15784.8|15780.8|15791.1|15787.1|15791.1|15787.1|15783.3|15779.3|1824
1637694000000|2021-11-23 19:00:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15787.9|15783.9|1420
1637694300000|2021-11-23 19:05:00|15789.5|15785.5|15791.1|15787.1|15791.1|15787.1|15789.5|15785.5|954
1637694600000|2021-11-23 19:10:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|2056
1637694900000|2021-11-23 19:15:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15791.1|15787.1|1518
1637695200000|2021-11-23 19:20:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15791.1|15787.1|1475
1637695500000|2021-11-23 19:25:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|1931
1637695800000|2021-11-23 19:30:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|1416
1637696100000|2021-11-23 19:35:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|1524
1637696400000|2021-11-23 19:40:00|15798.9|15794.9|15794.2|15790.2|15798.9|15794.9|15794.2|15790.2|1626
1637696700000|2021-11-23 19:45:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|1487
1637697000000|2021-11-23 19:50:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15787.9|15783.9|2440
1637697300000|2021-11-23 19:55:00|15794.2|15790.2|15781.7|15777.7|15794.2|15790.2|15781.7|15777.7|3942
1637697600000|2021-11-23 20:00:00|15784.8|15780.8|15775.4|15771.4|15784.8|15780.8|15775.4|15771.4|2302
1637697900000|2021-11-23 20:05:00|15772.3|15768.3|15778.6|15774.6|15781.7|15777.7|15769.2|15765.2|2219
1637698200000|2021-11-23 20:10:00|15780.1|15776.1|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|2030
1637698500000|2021-11-23 20:15:00|15775.4|15771.4|15784.8|15780.8|15784.8|15780.8|15775.4|15771.4|20457
1637698800000|2021-11-23 20:20:00|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|3254
1637699100000|2021-11-23 20:25:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|1458
1637699400000|2021-11-23 20:30:00|15778.6|15774.6|15772.3|15768.3|15780.1|15776.1|15769.2|15765.2|1650
1637699700000|2021-11-23 20:35:00|15769.2|15765.2|15762.9|15758.9|15772.3|15768.3|15762.9|15758.9|2316
1637700000000|2021-11-23 20:40:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|1840
1637700300000|2021-11-23 20:45:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|3226
1637700600000|2021-11-23 20:50:00|15762.9|15758.9|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|1313
1637700900000|2021-11-23 20:55:00|15758.3|15754.3|15747.3|15743.3|15759.8|15755.8|15745.8|15741.8|4946
1637701200000|2021-11-23 21:00:00|15744.2|15740.2|15750.4|15746.4|15750.4|15746.4|15744.2|15740.2|2874
1637701500000|2021-11-23 21:05:00|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|999
1637701800000|2021-11-23 21:10:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|1000
1637702100000|2021-11-23 21:15:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15747.3|15743.3|1727
1637702400000|2021-11-23 21:20:00|15752|15748|15756.7|15752.7|15756.7|15752.7|15750.4|15746.4|850
1637702700000|2021-11-23 21:25:00|15755.1|15751.1|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|940
1637703000000|2021-11-23 21:30:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15756.7|15752.7|2435
1637703300000|2021-11-23 21:35:00|15766.1|15762.1|15756.7|15752.7|15766.1|15762.1|15756.7|15752.7|497
1637703600000|2021-11-23 21:40:00|15759.8|15755.8|15766.1|15762.1|15766.1|15762.1|15759.8|15755.8|559
1637703900000|2021-11-23 21:45:00|15762.9|15758.9|15772.3|15768.3|15772.3|15768.3|15762.9|15758.9|675
1637704200000|2021-11-23 21:50:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|338
1637704500000|2021-11-23 21:55:00|15773.9|15769.9|15778.6|15774.6|15778.6|15774.6|15773.9|15769.9|469
1637708400000|2021-11-23 23:00:00|15773.9|15769.9|15772.3|15768.3|15775.4|15771.4|15770.8|15766.8|55
1637708700000|2021-11-23 23:05:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|39
1637709000000|2021-11-23 23:10:00|||||||||3
1637709300000|2021-11-23 23:15:00|15770.8|15766.8|15773.9|15769.9|15773.9|15769.9|15767.6|15763.6|514
1637709600000|2021-11-23 23:20:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|396
1637709900000|2021-11-23 23:25:00|15777|15773|15780.1|15776.1|15780.1|15776.1|15775.4|15771.4|375
1637710200000|2021-11-23 23:30:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|82
1637710500000|2021-11-23 23:35:00|15780.1|15776.1|15780.1|15776.1|15784.8|15780.8|15780.1|15776.1|22
1637710800000|2021-11-23 23:40:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|8
1637711100000|2021-11-23 23:45:00|15780.1|15776.1|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|31
1637711400000|2021-11-23 23:50:00|15780.1|15776.1|15777|15773|15781.7|15777.7|15777|15773|49
1637711700000|2021-11-23 23:55:00|15778.6|15774.6|15784.8|15780.8|15784.8|15780.8|15775.4|15771.4|76
1637712000000|2021-11-24 00:00:00|15783.3|15779.3|15783.3|15779.3|15784.8|15780.8|15781.7|15777.7|42
1637712300000|2021-11-24 00:05:00|15781.7|15777.7|15783.3|15779.3|15784.8|15780.8|15781.7|15777.7|29
1637712600000|2021-11-24 00:10:00|15781.7|15777.7|15787.9|15783.9|15787.9|15783.9|15781.7|15777.7|20
1637712900000|2021-11-24 00:15:00|15789.5|15785.5|15783.3|15779.3|15789.5|15785.5|15781.7|15777.7|67
1637713200000|2021-11-24 00:20:00|15781.7|15777.7|15783.3|15779.3|15784.8|15780.8|15781.7|15777.7|13
1637713500000|2021-11-24 00:25:00|15781.7|15777.7|15784.8|15780.8|15786.4|15782.4|15781.7|15777.7|56
1637713800000|2021-11-24 00:30:00|15783.3|15779.3|15781.7|15777.7|15783.3|15779.3|15781.7|15777.7|8
1637714100000|2021-11-24 00:35:00|15783.3|15779.3|15791.1|15787.1|15791.1|15787.1|15781.7|15777.7|46
1637714400000|2021-11-24 00:40:00|15789.5|15785.5|15787.9|15783.9|15789.5|15785.5|15787.9|15783.9|37
1637714700000|2021-11-24 00:45:00|15789.5|15785.5|15787.9|15783.9|15789.5|15785.5|15784.8|15780.8|46
1637715000000|2021-11-24 00:50:00|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|54
1637715300000|2021-11-24 00:55:00|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15786.4|15782.4|46
1637715600000|2021-11-24 01:00:00|15789.5|15785.5|15794.2|15790.2|15794.2|15790.2|15789.5|15785.5|43
1637715900000|2021-11-24 01:05:00|15797.3|15793.3|15791.1|15787.1|15797.3|15793.3|15791.1|15787.1|47
1637716200000|2021-11-24 01:10:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|176
1637716500000|2021-11-24 01:15:00|15789.5|15785.5|15794.2|15790.2|15794.2|15790.2|15787.9|15783.9|782
1637716800000|2021-11-24 01:20:00|15792.6|15788.6|15800.4|15796.4|15800.4|15796.4|15792.6|15788.6|169
1637717100000|2021-11-24 01:25:00|15797.3|15793.3|15794.2|15790.2|15800.4|15796.4|15794.2|15790.2|537
1637717400000|2021-11-24 01:30:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|19
1637717700000|2021-11-24 01:35:00|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|50
1637718000000|2021-11-24 01:40:00|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15794.2|15790.2|16
1637718300000|2021-11-24 01:45:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|26
1637718600000|2021-11-24 01:50:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|6398
1637718900000|2021-11-24 01:55:00|15797.3|15793.3|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|278
1637719200000|2021-11-24 02:00:00|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|4334
1637719500000|2021-11-24 02:05:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15802|15798|38
1637719800000|2021-11-24 02:10:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|97
1637720100000|2021-11-24 02:15:00|15805.1|15801.1|15809.8|15805.8|15809.8|15805.8|15803.6|15799.6|53
1637720400000|2021-11-24 02:20:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|74
1637720700000|2021-11-24 02:25:00|15806.7|15802.7|15809.8|15805.8|15809.8|15805.8|15806.7|15802.7|196
1637721000000|2021-11-24 02:30:00|15808.3|15804.3|15811.4|15807.4|15812.9|15808.9|15806.7|15802.7|59
1637721300000|2021-11-24 02:35:00|15809.8|15805.8|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|30
1637721600000|2021-11-24 02:40:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|108
1637721900000|2021-11-24 02:45:00|15811.4|15807.4|15812.9|15808.9|15812.9|15808.9|15811.4|15807.4|51
1637722200000|2021-11-24 02:50:00|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|83
1637722500000|2021-11-24 02:55:00|15819.2|15815.2|15817.6|15813.6|15819.2|15815.2|15816.1|15812.1|146
1637722800000|2021-11-24 03:00:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|39
1637723100000|2021-11-24 03:05:00|15820.8|15816.8|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|49
1637723400000|2021-11-24 03:10:00|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15819.2|15815.2|24
1637723700000|2021-11-24 03:15:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|20
1637724000000|2021-11-24 03:20:00|||||||||1
1637724300000|2021-11-24 03:25:00|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15816.1|15812.1|20
1637724600000|2021-11-24 03:30:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|8
1637724900000|2021-11-24 03:35:00|15817.6|15813.6|15817.6|15813.6|15819.2|15815.2|15816.1|15812.1|59
1637725200000|2021-11-24 03:40:00|15816.1|15812.1|15819.2|15815.2|15819.2|15815.2|15812.9|15808.9|2084
1637725500000|2021-11-24 03:45:00|15817.6|15813.6|15822.3|15818.3|15822.3|15818.3|15817.6|15813.6|130
1637725800000|2021-11-24 03:50:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|37
1637726100000|2021-11-24 03:55:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|119
1637726400000|2021-11-24 04:00:00|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|71
1637726700000|2021-11-24 04:05:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|63
1637727000000|2021-11-24 04:10:00|||||||||54
1637727300000|2021-11-24 04:15:00|15822.3|15818.3|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|110
1637727600000|2021-11-24 04:20:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|60
1637727900000|2021-11-24 04:25:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|9
1637728200000|2021-11-24 04:30:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|35
1637728500000|2021-11-24 04:35:00|15828.6|15824.6|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|146
1637728800000|2021-11-24 04:40:00|15827|15823|15825.4|15821.4|15827|15823|15822.3|15818.3|10
1637729100000|2021-11-24 04:45:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|150
1637729400000|2021-11-24 04:50:00|||||||||10
1637729700000|2021-11-24 04:55:00|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|94
1637730000000|2021-11-24 05:00:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|294
1637730300000|2021-11-24 05:05:00|||||||||2
1637730600000|2021-11-24 05:10:00|||||||||13
1637730900000|2021-11-24 05:15:00|||||||||12
1637731200000|2021-11-24 05:20:00|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|57
1637731500000|2021-11-24 05:25:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|74
1637731800000|2021-11-24 05:30:00|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|119
1637732100000|2021-11-24 05:35:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|123
1637732400000|2021-11-24 05:40:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|12
1637732700000|2021-11-24 05:45:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|121
1637733000000|2021-11-24 05:50:00|15834.8|15830.8|15839.5|15835.5|15841.1|15837.1|15831.7|15827.7|168
1637733300000|2021-11-24 05:55:00|15837.9|15833.9|15847.3|15843.3|15847.3|15843.3|15837.9|15833.9|153
1637733600000|2021-11-24 06:00:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|194
1637733900000|2021-11-24 06:05:00|15847.3|15843.3|15841.1|15837.1|15847.3|15843.3|15837.9|15833.9|206
1637734200000|2021-11-24 06:10:00|15837.9|15833.9|15828.6|15824.6|15841.1|15837.1|15828.6|15824.6|226
1637734500000|2021-11-24 06:15:00|15825.4|15821.4|15825.4|15821.4|15831.7|15827.7|15822.3|15818.3|89
1637734800000|2021-11-24 06:20:00|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|141
1637735100000|2021-11-24 06:25:00|15823.9|15819.9|15831.7|15827.7|15831.7|15827.7|15823.9|15819.9|63
1637735400000|2021-11-24 06:30:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|22
1637735700000|2021-11-24 06:35:00|15834.8|15830.8|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|123
1637736000000|2021-11-24 06:40:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15831.7|15827.7|298
1637736300000|2021-11-24 06:45:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|62
1637736600000|2021-11-24 06:50:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|1122
1637736900000|2021-11-24 06:55:00|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15837.9|15833.9|15
1637737200000|2021-11-24 07:00:00|15837.9|15833.9|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|146
1637737500000|2021-11-24 07:05:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|209
1637737800000|2021-11-24 07:10:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|129
1637738100000|2021-11-24 07:15:00|15841.1|15837.1|15841.1|15837.1|15842.6|15838.6|15834.8|15830.8|364
1637738400000|2021-11-24 07:20:00|15837.9|15833.9|15844.2|15840.2|15844.2|15840.2|15834.8|15830.8|150
1637738700000|2021-11-24 07:25:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|198
1637739000000|2021-11-24 07:30:00|15839.5|15835.5|15841.1|15837.1|15845.8|15841.8|15837.9|15833.9|1304
1637739300000|2021-11-24 07:35:00|15839.5|15835.5|15828.6|15824.6|15841.1|15837.1|15828.6|15824.6|116
1637739600000|2021-11-24 07:40:00|15825.4|15821.4|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|165
1637739900000|2021-11-24 07:45:00|15833.3|15829.3|15834.8|15830.8|15841.1|15837.1|15831.7|15827.7|8553
1637740200000|2021-11-24 07:50:00|15831.7|15827.7|15834.8|15830.8|15837.9|15833.9|15828.6|15824.6|127
1637740500000|2021-11-24 07:55:00|15836.4|15832.4|15837.9|15833.9|15842.6|15838.6|15834.8|15830.8|216
1637740800000|2021-11-24 08:00:00|15836.4|15832.4|15828.6|15824.6|15841.1|15837.1|15825.4|15821.4|1001
1637741100000|2021-11-24 08:05:00|15830.1|15826.1|15819.2|15815.2|15830.1|15826.1|15819.2|15815.2|464
1637741400000|2021-11-24 08:10:00|15822.3|15818.3|15825.4|15821.4|15828.6|15824.6|15816.1|15812.1|342
1637741700000|2021-11-24 08:15:00|15828.6|15824.6|15819.2|15815.2|15828.6|15824.6|15819.2|15815.2|107
1637742000000|2021-11-24 08:20:00|15817.6|15813.6|15825.4|15821.4|15828.6|15824.6|15816.1|15812.1|368
1637742300000|2021-11-24 08:25:00|15827|15823|15819.2|15815.2|15828.6|15824.6|15819.2|15815.2|170
1637742600000|2021-11-24 08:30:00|15822.3|15818.3|15817.6|15813.6|15823.9|15819.9|15816.1|15812.1|714
1637742900000|2021-11-24 08:35:00|15816.1|15812.1|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|154
1637743200000|2021-11-24 08:40:00|15825.4|15821.4|15816.1|15812.1|15825.4|15821.4|15816.1|15812.1|223
1637743500000|2021-11-24 08:45:00|15819.2|15815.2|15825.4|15821.4|15828.6|15824.6|15814.5|15810.5|438
1637743800000|2021-11-24 08:50:00|15822.3|15818.3|15817.6|15813.6|15822.3|15818.3|15816.1|15812.1|271
1637744100000|2021-11-24 08:55:00|15819.2|15815.2|15820.8|15816.8|15822.3|15818.3|15816.1|15812.1|462
1637744400000|2021-11-24 09:00:00|15819.2|15815.2|15812.9|15808.9|15819.2|15815.2|15812.9|15808.9|399
1637744700000|2021-11-24 09:05:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|166
1637745000000|2021-11-24 09:10:00|15808.3|15804.3|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|433
1637745300000|2021-11-24 09:15:00|15808.3|15804.3|15812.9|15808.9|15812.9|15808.9|15806.7|15802.7|255
1637745600000|2021-11-24 09:20:00|15809.8|15805.8|15806.7|15802.7|15812.9|15808.9|15803.6|15799.6|289
1637745900000|2021-11-24 09:25:00|15808.3|15804.3|15811.4|15807.4|15816.1|15812.1|15806.7|15802.7|245
1637746200000|2021-11-24 09:30:00|15812.9|15808.9|15805.1|15801.1|15812.9|15808.9|15803.6|15799.6|179
1637746500000|2021-11-24 09:35:00|15806.7|15802.7|15812.9|15808.9|15812.9|15808.9|15800.4|15796.4|187
1637746800000|2021-11-24 09:40:00|15811.4|15807.4|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|1280
1637747100000|2021-11-24 09:45:00|15811.4|15807.4|15809.8|15805.8|15816.1|15812.1|15809.8|15805.8|317
1637747400000|2021-11-24 09:50:00|15812.9|15808.9|15834.8|15830.8|15837.9|15833.9|15809.8|15805.8|489
1637747700000|2021-11-24 09:55:00|15833.3|15829.3|15819.2|15815.2|15837.9|15833.9|15819.2|15815.2|200
1637748000000|2021-11-24 10:00:00|15822.3|15818.3|15817.6|15813.6|15827|15823|15816.1|15812.1|287
1637748300000|2021-11-24 10:05:00|15816.1|15812.1|15823.9|15819.9|15825.4|15821.4|15812.9|15808.9|3534
1637748600000|2021-11-24 10:10:00|15822.3|15818.3|15819.2|15815.2|15825.4|15821.4|15819.2|15815.2|166
1637748900000|2021-11-24 10:15:00|15817.6|15813.6|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|188
1637749200000|2021-11-24 10:20:00|15812.9|15808.9|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|159
1637749500000|2021-11-24 10:25:00|15814.5|15810.5|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|173
1637749800000|2021-11-24 10:30:00|15817.6|15813.6|15812.9|15808.9|15819.2|15815.2|15811.4|15807.4|2767
1637750100000|2021-11-24 10:35:00|15811.4|15807.4|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|217
1637750400000|2021-11-24 10:40:00|15816.1|15812.1|15809.8|15805.8|15816.1|15812.1|15806.7|15802.7|628
1637750700000|2021-11-24 10:45:00|15808.3|15804.3|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|1482
1637751000000|2021-11-24 10:50:00|15805.1|15801.1|15812.9|15808.9|15812.9|15808.9|15803.6|15799.6|103
1637751300000|2021-11-24 10:55:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|5898
1637751600000|2021-11-24 11:00:00|15814.5|15810.5|15816.1|15812.1|15820.8|15816.8|15812.9|15808.9|2508
1637751900000|2021-11-24 11:05:00|15812.9|15808.9|15809.8|15805.8|15812.9|15808.9|15809.8|15805.8|121
1637752200000|2021-11-24 11:10:00|15808.3|15804.3|15816.1|15812.1|15819.2|15815.2|15808.3|15804.3|394
1637752500000|2021-11-24 11:15:00|15814.5|15810.5|15814.5|15810.5|15816.1|15812.1|15812.9|15808.9|222
1637752800000|2021-11-24 11:20:00|15812.9|15808.9|15819.2|15815.2|15819.2|15815.2|15812.9|15808.9|124
1637753100000|2021-11-24 11:25:00|15822.3|15818.3|15819.2|15815.2|15825.4|15821.4|15819.2|15815.2|189
1637753400000|2021-11-24 11:30:00|15822.3|15818.3|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|470
1637753700000|2021-11-24 11:35:00|15819.2|15815.2|15819.2|15815.2|15823.9|15819.9|15816.1|15812.1|312
1637754000000|2021-11-24 11:40:00|15822.3|15818.3|15823.9|15819.9|15825.4|15821.4|15822.3|15818.3|83
1637754300000|2021-11-24 11:45:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15819.2|15815.2|930
1637754600000|2021-11-24 11:50:00|15823.9|15819.9|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|786
1637754900000|2021-11-24 11:55:00|15825.4|15821.4|15816.1|15812.1|15825.4|15821.4|15814.5|15810.5|298
1637755200000|2021-11-24 12:00:00|15814.5|15810.5|15806.7|15802.7|15816.1|15812.1|15805.1|15801.1|311
1637755500000|2021-11-24 12:05:00|15808.3|15804.3|15800.4|15796.4|15809.8|15805.8|15800.4|15796.4|61
1637755800000|2021-11-24 12:10:00|15803.6|15799.6|15806.7|15802.7|15806.7|15802.7|15800.4|15796.4|2259
1637756100000|2021-11-24 12:15:00|15803.6|15799.6|15795.8|15791.8|15805.1|15801.1|15794.2|15790.2|175
1637756400000|2021-11-24 12:20:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15787.9|15783.9|178
1637756700000|2021-11-24 12:25:00|15795.8|15791.8|15794.2|15790.2|15797.3|15793.3|15792.6|15788.6|136
1637757000000|2021-11-24 12:30:00|15791.1|15787.1|15784.8|15780.8|15794.2|15790.2|15784.8|15780.8|352
1637757300000|2021-11-24 12:35:00|15787.9|15783.9|15784.8|15780.8|15791.1|15787.1|15781.7|15777.7|2413
1637757600000|2021-11-24 12:40:00|15787.9|15783.9|15781.7|15777.7|15787.9|15783.9|15781.7|15777.7|1250
1637757900000|2021-11-24 12:45:00|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15778.6|15774.6|10823
1637758200000|2021-11-24 12:50:00|15787.9|15783.9|15795.8|15791.8|15797.3|15793.3|15787.9|15783.9|295
1637758500000|2021-11-24 12:55:00|15794.2|15790.2|15795.8|15791.8|15797.3|15793.3|15791.1|15787.1|1268
1637758800000|2021-11-24 13:00:00|15794.2|15790.2|15791.1|15787.1|15797.3|15793.3|15787.9|15783.9|1682
1637759100000|2021-11-24 13:05:00|15789.5|15785.5|15787.9|15783.9|15794.2|15790.2|15784.8|15780.8|543
1637759400000|2021-11-24 13:10:00|15791.1|15787.1|15789.5|15785.5|15797.3|15793.3|15787.9|15783.9|729
1637759700000|2021-11-24 13:15:00|15787.9|15783.9|15789.5|15785.5|15794.2|15790.2|15787.9|15783.9|329
1637760000000|2021-11-24 13:20:00|15787.9|15783.9|15781.7|15777.7|15791.1|15787.1|15778.6|15774.6|904
1637760300000|2021-11-24 13:25:00|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15778.6|15774.6|546
1637760600000|2021-11-24 13:30:00|15781.7|15777.7|15784.8|15780.8|15794.2|15790.2|15781.7|15777.7|1604
1637760900000|2021-11-24 13:35:00|15783.3|15779.3|15762.9|15758.9|15784.8|15780.8|15762.9|15758.9|7459
1637761200000|2021-11-24 13:40:00|15766.1|15762.1|15778.6|15774.6|15784.8|15780.8|15762.9|15758.9|1252
1637761500000|2021-11-24 13:45:00|15775.4|15771.4|15762.9|15758.9|15778.6|15774.6|15759.8|15755.8|1408
1637761800000|2021-11-24 13:50:00|15766.1|15762.1|15756.7|15752.7|15766.1|15762.1|15753.6|15749.6|1920
1637762100000|2021-11-24 13:55:00|15753.6|15749.6|15753.6|15749.6|15759.8|15755.8|15747.3|15743.3|17459
1637762400000|2021-11-24 14:00:00|15756.7|15752.7|15756.7|15752.7|15762.9|15758.9|15750.4|15746.4|5446
1637762700000|2021-11-24 14:05:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15741.1|15737.1|5973
1637763000000|2021-11-24 14:10:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15739.5|15735.5|17469
1637763300000|2021-11-24 14:15:00|15745.8|15741.8|15750.4|15746.4|15756.7|15752.7|15744.2|15740.2|7584
1637763600000|2021-11-24 14:20:00|15753.6|15749.6|15750.4|15746.4|15759.8|15755.8|15747.3|15743.3|1576
1637763900000|2021-11-24 14:25:00|15753.6|15749.6|15759.8|15755.8|15759.8|15755.8|15753.6|15749.6|3568
1637764200000|2021-11-24 14:30:00|15756.7|15752.7|15753.6|15749.6|15762.9|15758.9|15753.6|15749.6|20083
1637764500000|2021-11-24 14:35:00|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15747.3|15743.3|4207
1637764800000|2021-11-24 14:40:00|15758.3|15754.3|15759.8|15755.8|15759.8|15755.8|15753.6|15749.6|8470
1637765100000|2021-11-24 14:45:00|15762.9|15758.9|15769.2|15765.2|15772.3|15768.3|15759.8|15755.8|4710
1637765400000|2021-11-24 14:50:00|15772.3|15768.3|15762.9|15758.9|15772.3|15768.3|15762.9|15758.9|877
1637765700000|2021-11-24 14:55:00|15761.4|15757.4|15769.2|15765.2|15772.3|15768.3|15759.8|15755.8|773
1637766000000|2021-11-24 15:00:00|15772.3|15768.3|15781.7|15777.7|15787.9|15783.9|15766.1|15762.1|1241
1637766300000|2021-11-24 15:05:00|15783.3|15779.3|15781.7|15777.7|15794.2|15790.2|15778.6|15774.6|1633
1637766600000|2021-11-24 15:10:00|15778.6|15774.6|15791.1|15787.1|15791.1|15787.1|15778.6|15774.6|1423
1637766900000|2021-11-24 15:15:00|15787.9|15783.9|15791.1|15787.1|15794.2|15790.2|15784.8|15780.8|2082
1637767200000|2021-11-24 15:20:00|15794.2|15790.2|15806.7|15802.7|15809.8|15805.8|15787.9|15783.9|2680
1637767500000|2021-11-24 15:25:00|15808.3|15804.3|15816.1|15812.1|15816.1|15812.1|15800.4|15796.4|1606
1637767800000|2021-11-24 15:30:00|15819.2|15815.2|15806.7|15802.7|15822.3|15818.3|15806.7|15802.7|1186
1637768100000|2021-11-24 15:35:00|15809.8|15805.8|15816.1|15812.1|15819.2|15815.2|15809.8|15805.8|1185
1637768400000|2021-11-24 15:40:00|15812.9|15808.9|15806.7|15802.7|15819.2|15815.2|15806.7|15802.7|1144
1637768700000|2021-11-24 15:45:00|15809.8|15805.8|15803.6|15799.6|15809.8|15805.8|15803.6|15799.6|970
1637769000000|2021-11-24 15:50:00|15806.7|15802.7|15816.1|15812.1|15819.2|15815.2|15806.7|15802.7|949
1637769300000|2021-11-24 15:55:00|15814.5|15810.5|15812.9|15808.9|15816.1|15812.1|15806.7|15802.7|1151
1637769600000|2021-11-24 16:00:00|15809.8|15805.8|15803.6|15799.6|15812.9|15808.9|15797.3|15793.3|1827
1637769900000|2021-11-24 16:05:00|15806.7|15802.7|15803.6|15799.6|15809.8|15805.8|15803.6|15799.6|1936
1637770200000|2021-11-24 16:10:00|15806.7|15802.7|15812.9|15808.9|15812.9|15808.9|15803.6|15799.6|2757
1637770500000|2021-11-24 16:15:00|15809.8|15805.8|15828.6|15824.6|15828.6|15824.6|15809.8|15805.8|22677
1637770800000|2021-11-24 16:20:00|15825.4|15821.4|15831.7|15827.7|15837.9|15833.9|15825.4|15821.4|1470
1637771100000|2021-11-24 16:25:00|15830.1|15826.1|15828.6|15824.6|15834.8|15830.8|15825.4|15821.4|1347
1637771400000|2021-11-24 16:30:00|15825.4|15821.4|15841.1|15837.1|15844.2|15840.2|15825.4|15821.4|2074
1637771700000|2021-11-24 16:35:00|15837.9|15833.9|15831.7|15827.7|15848.9|15844.9|15831.7|15827.7|1073
1637772000000|2021-11-24 16:40:00|15834.8|15830.8|15831.7|15827.7|15837.9|15833.9|15831.7|15827.7|1204
1637772300000|2021-11-24 16:45:00|15834.8|15830.8|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|772
1637772600000|2021-11-24 16:50:00|15825.4|15821.4|15825.4|15821.4|15831.7|15827.7|15819.2|15815.2|1203
1637772900000|2021-11-24 16:55:00|15822.3|15818.3|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|805
1637773200000|2021-11-24 17:00:00|15828.6|15824.6|15834.8|15830.8|15837.9|15833.9|15828.6|15824.6|2323
1637773500000|2021-11-24 17:05:00|15837.9|15833.9|15844.2|15840.2|15847.3|15843.3|15834.8|15830.8|1483
1637773800000|2021-11-24 17:10:00|15847.3|15843.3|15837.9|15833.9|15847.3|15843.3|15837.9|15833.9|826
1637774100000|2021-11-24 17:15:00|15841.1|15837.1|15837.9|15833.9|15844.2|15840.2|15837.9|15833.9|545
1637774400000|2021-11-24 17:20:00|15836.4|15832.4|15828.6|15824.6|15837.9|15833.9|15828.6|15824.6|4907
1637774700000|2021-11-24 17:25:00|15831.7|15827.7|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|1326
1637775000000|2021-11-24 17:30:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|1129
1637775300000|2021-11-24 17:35:00|15833.3|15829.3|15837.9|15833.9|15837.9|15833.9|15833.3|15829.3|365
1637775600000|2021-11-24 17:40:00|15834.8|15830.8|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|1446
1637775900000|2021-11-24 17:45:00|15834.8|15830.8|15830.1|15826.1|15837.9|15833.9|15828.6|15824.6|1060
1637776200000|2021-11-24 17:50:00|15828.6|15824.6|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|323
1637776500000|2021-11-24 17:55:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|1650
1637776800000|2021-11-24 18:00:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|686
1637777100000|2021-11-24 18:05:00|15830.1|15826.1|15837.9|15833.9|15839.5|15835.5|15828.6|15824.6|342
1637777400000|2021-11-24 18:10:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|693
1637777700000|2021-11-24 18:15:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|773
1637778000000|2021-11-24 18:20:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15841.1|15837.1|12518
1637778300000|2021-11-24 18:25:00|15844.2|15840.2|15837.9|15833.9|15847.3|15843.3|15837.9|15833.9|372
1637778600000|2021-11-24 18:30:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|1079
1637778900000|2021-11-24 18:35:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|1643
1637779200000|2021-11-24 18:40:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|533
1637779500000|2021-11-24 18:45:00|15837.9|15833.9|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|752
1637779800000|2021-11-24 18:50:00|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15834.8|15830.8|10837
1637780100000|2021-11-24 18:55:00|15837.9|15833.9|15830.1|15826.1|15841.1|15837.1|15830.1|15826.1|1317
1637780400000|2021-11-24 19:00:00|15831.7|15827.7|15837.9|15833.9|15837.9|15833.9|15825.4|15821.4|1496
1637780700000|2021-11-24 19:05:00|15834.8|15830.8|15834.8|15830.8|15841.1|15837.1|15831.7|15827.7|360
1637781000000|2021-11-24 19:10:00|15831.7|15827.7|15837.9|15833.9|15839.5|15835.5|15828.6|15824.6|322
1637781300000|2021-11-24 19:15:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15830.1|15826.1|1148
1637781600000|2021-11-24 19:20:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|592
1637781900000|2021-11-24 19:25:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|407
1637782200000|2021-11-24 19:30:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15831.7|15827.7|378
1637782500000|2021-11-24 19:35:00|15841.1|15837.1|15850.4|15846.4|15850.4|15846.4|15841.1|15837.1|518
1637782800000|2021-11-24 19:40:00|15856.7|15852.7|15850.4|15846.4|15856.7|15852.7|15850.4|15846.4|1080
1637783100000|2021-11-24 19:45:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|600
1637783400000|2021-11-24 19:50:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|171
1637783700000|2021-11-24 19:55:00|15847.3|15843.3|15844.2|15840.2|15856.7|15852.7|15844.2|15840.2|1720
1637784000000|2021-11-24 20:00:00|15847.3|15843.3|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|2853
1637784300000|2021-11-24 20:05:00|15856.7|15852.7|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|1759
1637784600000|2021-11-24 20:10:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|1632
1637784900000|2021-11-24 20:15:00|15858.3|15854.3|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|1019
1637785200000|2021-11-24 20:20:00|15859.8|15855.8|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|541
1637785500000|2021-11-24 20:25:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|286
1637785800000|2021-11-24 20:30:00|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15862.9|15858.9|510
1637786100000|2021-11-24 20:35:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|420
1637786400000|2021-11-24 20:40:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|602
1637786700000|2021-11-24 20:45:00|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|467
1637787000000|2021-11-24 20:50:00|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|529
1637787300000|2021-11-24 20:55:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|1114
1637787600000|2021-11-24 21:00:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|5618
1637787900000|2021-11-24 21:05:00|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|194
1637788200000|2021-11-24 21:10:00|15869.2|15865.2|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|377
1637788500000|2021-11-24 21:15:00|15869.2|15865.2|15867.6|15863.6|15869.2|15865.2|15866.1|15862.1|259
1637788800000|2021-11-24 21:20:00|15866.1|15862.1|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|112
1637789100000|2021-11-24 21:25:00|||||||||143
1637789400000|2021-11-24 21:30:00|||||||||254
1637789700000|2021-11-24 21:35:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|901
1637790000000|2021-11-24 21:40:00|15862.9|15858.9|15856.7|15852.7|15866.1|15862.1|15856.7|15852.7|230
1637790300000|2021-11-24 21:45:00|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|311
1637790600000|2021-11-24 21:50:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15856.7|15852.7|286
1637790900000|2021-11-24 21:55:00|15862.9|15858.9|15869.2|15865.2|15869.2|15865.2|15862.9|15858.9|903
1637794800000|2021-11-24 23:00:00|15861.4|15857.4|15856.7|15852.7|15861.4|15857.4|15853.6|15849.6|54
1637795100000|2021-11-24 23:05:00|15858.3|15854.3|15858.3|15854.3|15861.4|15857.4|15856.7|15852.7|23
1637795400000|2021-11-24 23:10:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15858.3|15854.3|21
1637795700000|2021-11-24 23:15:00|15862.9|15858.9|15861.4|15857.4|15862.9|15858.9|15859.8|15855.8|35
1637796000000|2021-11-24 23:20:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|8
1637796300000|2021-11-24 23:25:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|8
1637796600000|2021-11-24 23:30:00|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|33
1637796900000|2021-11-24 23:35:00|15858.3|15854.3|15856.7|15852.7|15858.3|15854.3|15853.6|15849.6|160
1637797200000|2021-11-24 23:40:00|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|21
1637797500000|2021-11-24 23:45:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|46
1637797800000|2021-11-24 23:50:00|||||||||59
1637798100000|2021-11-24 23:55:00|||||||||27
1637798400000|2021-11-25 00:00:00|||||||||68
1637798700000|2021-11-25 00:05:00|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|51
1637799000000|2021-11-25 00:10:00|||||||||5
1637799300000|2021-11-25 00:15:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|69
1637799600000|2021-11-25 00:20:00|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|24
1637799900000|2021-11-25 00:25:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|118
1637800200000|2021-11-25 00:30:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|38
1637800500000|2021-11-25 00:35:00|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|17
1637800800000|2021-11-25 00:40:00|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|12
1637801100000|2021-11-25 00:45:00|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|21
1637801400000|2021-11-25 00:50:00|||||||||11
1637801700000|2021-11-25 00:55:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|34
1637802000000|2021-11-25 01:00:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|43
1637802300000|2021-11-25 01:05:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|26
1637802600000|2021-11-25 01:10:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|60
1637803200000|2021-11-25 01:20:00|||||||||52
1637803500000|2021-11-25 01:25:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|23
1637803800000|2021-11-25 01:30:00|||||||||44
1637804100000|2021-11-25 01:35:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|74
1637804400000|2021-11-25 01:40:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|47
1637804700000|2021-11-25 01:45:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|24
1637805000000|2021-11-25 01:50:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|14
1637805900000|2021-11-25 02:05:00|15844.2|15840.2|15845.8|15841.8|15847.3|15843.3|15842.6|15838.6|97
1637806200000|2021-11-25 02:10:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|10
1637806500000|2021-11-25 02:15:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|14
1637806800000|2021-11-25 02:20:00|||||||||2
1637807100000|2021-11-25 02:25:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|19
1637807400000|2021-11-25 02:30:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|13
1637807700000|2021-11-25 02:35:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|131
1637808000000|2021-11-25 02:40:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|11
1637808300000|2021-11-25 02:45:00|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|6
1637808600000|2021-11-25 02:50:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|7
1637808900000|2021-11-25 02:55:00|15848.9|15844.9|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|22
1637809200000|2021-11-25 03:00:00|||||||||1
1637809500000|2021-11-25 03:05:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|7
1637809800000|2021-11-25 03:10:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|93
1637810100000|2021-11-25 03:15:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|31
1637810400000|2021-11-25 03:20:00|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|15
1637810700000|2021-11-25 03:25:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|5
1637811000000|2021-11-25 03:30:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|83
1637811300000|2021-11-25 03:35:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|29
1637811600000|2021-11-25 03:40:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|28
1637811900000|2021-11-25 03:45:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|11
1637812500000|2021-11-25 03:55:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|4
1637813100000|2021-11-25 04:05:00|||||||||1
1637813400000|2021-11-25 04:10:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|14
1637813700000|2021-11-25 04:15:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|953
1637814000000|2021-11-25 04:20:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|37
1637814300000|2021-11-25 04:25:00|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|0
1637814600000|2021-11-25 04:30:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|11
1637815200000|2021-11-25 04:40:00|||||||||2
1637815500000|2021-11-25 04:45:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|64
1637816100000|2021-11-25 04:55:00|||||||||1
1637816400000|2021-11-25 05:00:00|||||||||1
1637817000000|2021-11-25 05:10:00|15834.8|15830.8|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|25
1637817300000|2021-11-25 05:15:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|7
1637817600000|2021-11-25 05:20:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|34
1637817900000|2021-11-25 05:25:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|4
1637818200000|2021-11-25 05:30:00|||||||||12
1637818500000|2021-11-25 05:35:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|19
1637818800000|2021-11-25 05:40:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|31
1637819100000|2021-11-25 05:45:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|45
1637819400000|2021-11-25 05:50:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|8
1637819700000|2021-11-25 05:55:00|||||||||5
1637820000000|2021-11-25 06:00:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|10
1637820300000|2021-11-25 06:05:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|23
1637820600000|2021-11-25 06:10:00|||||||||12
1637820900000|2021-11-25 06:15:00|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|38
1637821200000|2021-11-25 06:20:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|37
1637821500000|2021-11-25 06:25:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|8
1637821800000|2021-11-25 06:30:00|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|28
1637822100000|2021-11-25 06:35:00|||||||||222
1637822400000|2021-11-25 06:40:00|||||||||19
1637822700000|2021-11-25 06:45:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|20
1637823000000|2021-11-25 06:50:00|||||||||3
1637823300000|2021-11-25 06:55:00|||||||||5
1637823600000|2021-11-25 07:00:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|62
1637823900000|2021-11-25 07:05:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|16
1637824200000|2021-11-25 07:10:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|3
1637824500000|2021-11-25 07:15:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|47
1637824800000|2021-11-25 07:20:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|35
1637825100000|2021-11-25 07:25:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|13
1637825400000|2021-11-25 07:30:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|18
1637825700000|2021-11-25 07:35:00|||||||||1
1637826000000|2021-11-25 07:40:00|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|28
1637826300000|2021-11-25 07:45:00|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|15
1637826600000|2021-11-25 07:50:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|48
1637826900000|2021-11-25 07:55:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|880
1637827200000|2021-11-25 08:00:00|15836.4|15832.4|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|41
1637827500000|2021-11-25 08:05:00|15839.5|15835.5|15837.9|15833.9|15842.6|15838.6|15837.9|15833.9|45
1637827800000|2021-11-25 08:10:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|765
1637828100000|2021-11-25 08:15:00|15842.6|15838.6|15847.3|15843.3|15850.4|15846.4|15842.6|15838.6|143
1637828400000|2021-11-25 08:20:00|15848.9|15844.9|15837.9|15833.9|15850.4|15846.4|15837.9|15833.9|52
1637828700000|2021-11-25 08:25:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|19
1637829000000|2021-11-25 08:30:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|41
1637829300000|2021-11-25 08:35:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|47
1637829600000|2021-11-25 08:40:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|14
1637829900000|2021-11-25 08:45:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|11
1637830200000|2021-11-25 08:50:00|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|50
1637830500000|2021-11-25 08:55:00|15841.1|15837.1|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|10
1637830800000|2021-11-25 09:00:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|35
1637831100000|2021-11-25 09:05:00|||||||||17
1637831400000|2021-11-25 09:10:00|15847.3|15843.3|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|153
1637831700000|2021-11-25 09:15:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|27
1637832000000|2021-11-25 09:20:00|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15845.8|15841.8|52
1637832300000|2021-11-25 09:25:00|15844.2|15840.2|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|66
1637832600000|2021-11-25 09:30:00|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15847.3|15843.3|10
1637832900000|2021-11-25 09:35:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15852|15848|20
1637833200000|2021-11-25 09:40:00|15856.7|15852.7|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|20
1637833500000|2021-11-25 09:45:00|15855.1|15851.1|15850.4|15846.4|15855.1|15851.1|15850.4|15846.4|5
1637833800000|2021-11-25 09:50:00|15852|15848|15852|15848|15853.6|15849.6|15850.4|15846.4|84
1637834100000|2021-11-25 09:55:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|39
1637834400000|2021-11-25 10:00:00|15850.4|15846.4|15852|15848|15853.6|15849.6|15850.4|15846.4|31
1637834700000|2021-11-25 10:05:00|15853.6|15849.6|15850.4|15846.4|15856.7|15852.7|15850.4|15846.4|44
1637835000000|2021-11-25 10:10:00|15852|15848|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|75
1637835300000|2021-11-25 10:15:00|15848.9|15844.9|15847.3|15843.3|15848.9|15844.9|15847.3|15843.3|8
1637835600000|2021-11-25 10:20:00|15845.8|15841.8|15850.4|15846.4|15850.4|15846.4|15844.2|15840.2|80
1637835900000|2021-11-25 10:25:00|15852|15848|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|38
1637836200000|2021-11-25 10:30:00|15853.6|15849.6|15847.3|15843.3|15853.6|15849.6|15847.3|15843.3|46
1637836500000|2021-11-25 10:35:00|15848.9|15844.9|15853.6|15849.6|15853.6|15849.6|15847.3|15843.3|25
1637836800000|2021-11-25 10:40:00|15850.4|15846.4|15853.6|15849.6|15853.6|15849.6|15850.4|15846.4|23
1637837100000|2021-11-25 10:45:00|15850.4|15846.4|15852|15848|15853.6|15849.6|15850.4|15846.4|17
1637837400000|2021-11-25 10:50:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|25
1637837700000|2021-11-25 10:55:00|15853.6|15849.6|15852|15848|15853.6|15849.6|15850.4|15846.4|92
1637838000000|2021-11-25 11:00:00|15850.4|15846.4|15852|15848|15853.6|15849.6|15850.4|15846.4|27
1637838300000|2021-11-25 11:05:00|15853.6|15849.6|15853.6|15849.6|15855.1|15851.1|15850.4|15846.4|155
1637838600000|2021-11-25 11:10:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|27
1637838900000|2021-11-25 11:15:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|68
1637839200000|2021-11-25 11:20:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|18
1637839500000|2021-11-25 11:25:00|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|485
1637839800000|2021-11-25 11:30:00|15852|15848|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|59
1637840100000|2021-11-25 11:35:00|15852|15848|15856.7|15852.7|15856.7|15852.7|15852|15848|305
1637840400000|2021-11-25 11:40:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|72
1637840700000|2021-11-25 11:45:00|15859.8|15855.8|15858.3|15854.3|15859.8|15855.8|15856.7|15852.7|64
1637841000000|2021-11-25 11:50:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|5
1637841300000|2021-11-25 11:55:00|15859.8|15855.8|15855.1|15851.1|15859.8|15855.8|15853.6|15849.6|50
1637841600000|2021-11-25 12:00:00|15856.7|15852.7|15852|15848|15856.7|15852.7|15850.4|15846.4|49
1637841900000|2021-11-25 12:05:00|15850.4|15846.4|15856.7|15852.7|15856.7|15852.7|15850.4|15846.4|115
1637842200000|2021-11-25 12:10:00|15858.3|15854.3|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|226
1637842500000|2021-11-25 12:15:00|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|32
1637842800000|2021-11-25 12:20:00|||||||||7
1637843100000|2021-11-25 12:25:00|15856.7|15852.7|15858.3|15854.3|15858.3|15854.3|15856.7|15852.7|22
1637843400000|2021-11-25 12:30:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|34
1637843700000|2021-11-25 12:35:00|15855.1|15851.1|15856.7|15852.7|15859.8|15855.8|15855.1|15851.1|68
1637844000000|2021-11-25 12:40:00|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15853.6|15849.6|8
1637844300000|2021-11-25 12:45:00|15855.1|15851.1|15855.1|15851.1|15856.7|15852.7|15853.6|15849.6|71
1637844600000|2021-11-25 12:50:00|15853.6|15849.6|15856.7|15852.7|15856.7|15852.7|15853.6|15849.6|27
1637844900000|2021-11-25 12:55:00|15858.3|15854.3|15862.9|15858.9|15862.9|15858.9|15858.3|15854.3|32
1637845200000|2021-11-25 13:00:00|15859.8|15855.8|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|90
1637845500000|2021-11-25 13:05:00|15861.4|15857.4|15856.7|15852.7|15861.4|15857.4|15856.7|15852.7|53
1637845800000|2021-11-25 13:10:00|15859.8|15855.8|15856.7|15852.7|15859.8|15855.8|15856.7|15852.7|47
1637846100000|2021-11-25 13:15:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|30
1637846400000|2021-11-25 13:20:00|||||||||15
1637846700000|2021-11-25 13:25:00|||||||||34
1637847000000|2021-11-25 13:30:00|15862.9|15858.9|15859.8|15855.8|15862.9|15858.9|15859.8|15855.8|113
1637847300000|2021-11-25 13:35:00|15862.9|15858.9|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|148
1637847600000|2021-11-25 13:40:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|25
1637847900000|2021-11-25 13:45:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|109
1637848200000|2021-11-25 13:50:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|52
1637848500000|2021-11-25 13:55:00|15862.9|15858.9|15869.2|15865.2|15869.2|15865.2|15862.9|15858.9|71
1637848800000|2021-11-25 14:00:00|15866.1|15862.1|15869.2|15865.2|15870.8|15866.8|15866.1|15862.1|154
1637849100000|2021-11-25 14:05:00|||||||||8
1637849400000|2021-11-25 14:10:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|97
1637849700000|2021-11-25 14:15:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|160
1637850000000|2021-11-25 14:20:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|102
1637850300000|2021-11-25 14:25:00|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|170
1637850600000|2021-11-25 14:30:00|||||||||194
1637850900000|2021-11-25 14:35:00|15878.6|15874.6|15875.4|15871.4|15878.6|15874.6|15875.4|15871.4|39
1637851200000|2021-11-25 14:40:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|165
1637851500000|2021-11-25 14:45:00|||||||||1075
1637851800000|2021-11-25 14:50:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|15023
1637852100000|2021-11-25 14:55:00|15872.3|15868.3|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|276
1637852400000|2021-11-25 15:00:00|15872.3|15868.3|15869.2|15865.2|15875.4|15871.4|15869.2|15865.2|116
1637852700000|2021-11-25 15:05:00|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|62
1637853000000|2021-11-25 15:10:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|89
1637853300000|2021-11-25 15:15:00|15870.8|15866.8|15872.3|15868.3|15875.4|15871.4|15869.2|15865.2|133
1637853600000|2021-11-25 15:20:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|110
1637853900000|2021-11-25 15:25:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|185
1637854200000|2021-11-25 15:30:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|66
1637854500000|2021-11-25 15:35:00|||||||||18
1637854800000|2021-11-25 15:40:00|15867.6|15863.6|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|61
1637855100000|2021-11-25 15:45:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|41
1637855400000|2021-11-25 15:50:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|9
1637855700000|2021-11-25 15:55:00|||||||||35
1637856000000|2021-11-25 16:00:00|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|57
1637856300000|2021-11-25 16:05:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|140
1637856600000|2021-11-25 16:10:00|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|98
1637856900000|2021-11-25 16:15:00|15872.3|15868.3|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|139
1637857200000|2021-11-25 16:20:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15866.1|15862.1|54
1637857500000|2021-11-25 16:25:00|||||||||12
1637857800000|2021-11-25 16:30:00|||||||||43
1637858100000|2021-11-25 16:35:00|||||||||40
1637858400000|2021-11-25 16:40:00|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|34
1637858700000|2021-11-25 16:45:00|15872.3|15868.3|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|65
1637859300000|2021-11-25 16:55:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|149
1637859600000|2021-11-25 17:00:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15869.2|15865.2|72
1637859900000|2021-11-25 17:05:00|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|51
1637860200000|2021-11-25 17:10:00|15867.6|15863.6|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|6
1637860500000|2021-11-25 17:15:00|||||||||1
1637860800000|2021-11-25 17:20:00|||||||||35
1637861100000|2021-11-25 17:25:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|111
1637861400000|2021-11-25 17:30:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|41
1637861700000|2021-11-25 17:35:00|||||||||3
1637862000000|2021-11-25 17:40:00|||||||||24
1637862300000|2021-11-25 17:45:00|||||||||60
1637862600000|2021-11-25 17:50:00|15864.5|15860.5|15862.9|15858.9|15864.5|15860.5|15862.9|15858.9|54
1637862900000|2021-11-25 17:55:00|15866.1|15862.1|15869.2|15865.2|15869.2|15865.2|15862.9|15858.9|171
1637881200000|2021-11-25 23:00:00|15872.3|15868.3|15887.9|15883.9|15887.9|15883.9|15872.3|15868.3|316
1637881500000|2021-11-25 23:05:00|15891.1|15887.1|15897.3|15893.3|15897.3|15893.3|15891.1|15887.1|125
1637881800000|2021-11-25 23:10:00|15895.8|15891.8|15900.4|15896.4|15900.4|15896.4|15895.8|15891.8|146
1637882100000|2021-11-25 23:15:00|15897.3|15893.3|15906.7|15902.7|15906.7|15902.7|15894.2|15890.2|311
1637882400000|2021-11-25 23:20:00|15909.8|15905.8|15922.3|15918.3|15922.3|15918.3|15909.8|15905.8|332
1637882700000|2021-11-25 23:25:00|15919.2|15915.2|15933.3|15929.3|15934.8|15930.8|15919.2|15915.2|409
1637883000000|2021-11-25 23:30:00|15931.7|15927.7|15934.8|15930.8|15944.2|15940.2|15931.7|15927.7|261
1637883300000|2021-11-25 23:35:00|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15931.7|15927.7|203
1637883600000|2021-11-25 23:40:00|15941.1|15937.1|15931.7|15927.7|15941.1|15937.1|15931.7|15927.7|192
1637883900000|2021-11-25 23:45:00|15930.1|15926.1|15931.7|15927.7|15934.8|15930.8|15928.6|15924.6|174
1637884200000|2021-11-25 23:50:00|15933.3|15929.3|15934.8|15930.8|15934.8|15930.8|15930.1|15926.1|109
1637884500000|2021-11-25 23:55:00|15937.9|15933.9|15941.1|15937.1|15941.1|15937.1|15934.8|15930.8|142
1637884800000|2021-11-26 00:00:00|15939.5|15935.5|15947.3|15943.3|15947.3|15943.3|15934.8|15930.8|400
1637885100000|2021-11-26 00:05:00|15950.4|15946.4|15947.3|15943.3|15959.8|15955.8|15947.3|15943.3|717
1637885400000|2021-11-26 00:10:00|15948.9|15944.9|15947.3|15943.3|15948.9|15944.9|15942.6|15938.6|220
1637885700000|2021-11-26 00:15:00|15950.4|15946.4|15942.6|15938.6|15950.4|15946.4|15941.1|15937.1|241
1637886000000|2021-11-26 00:20:00|15941.1|15937.1|15959.8|15955.8|15959.8|15955.8|15941.1|15937.1|307
1637886300000|2021-11-26 00:25:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|206
1637886600000|2021-11-26 00:30:00|15953.6|15949.6|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|136
1637886900000|2021-11-26 00:35:00|15956.7|15952.7|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|155
1637887200000|2021-11-26 00:40:00|15956.7|15952.7|15953.6|15949.6|15959.8|15955.8|15952|15948|179
1637887500000|2021-11-26 00:45:00|15952|15948|15947.3|15943.3|15953.6|15949.6|15944.2|15940.2|63
1637887800000|2021-11-26 00:50:00|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|106
1637888100000|2021-11-26 00:55:00|15947.3|15943.3|15936.4|15932.4|15947.3|15943.3|15934.8|15930.8|142
1637888400000|2021-11-26 01:00:00|15934.8|15930.8|15944.2|15940.2|15947.3|15943.3|15934.8|15930.8|129
1637888700000|2021-11-26 01:05:00|15945.8|15941.8|15937.9|15933.9|15947.3|15943.3|15934.8|15930.8|171
1637889000000|2021-11-26 01:10:00|15934.8|15930.8|15941.1|15937.1|15944.2|15940.2|15934.8|15930.8|139
1637889300000|2021-11-26 01:15:00|15944.2|15940.2|15950.4|15946.4|15950.4|15946.4|15941.1|15937.1|179
1637889600000|2021-11-26 01:20:00|15947.3|15943.3|15947.3|15943.3|15953.6|15949.6|15944.2|15940.2|112
1637889900000|2021-11-26 01:25:00|15944.2|15940.2|15934.8|15930.8|15944.2|15940.2|15934.8|15930.8|153
1637890200000|2021-11-26 01:30:00|15936.4|15932.4|15941.1|15937.1|15941.1|15937.1|15934.8|15930.8|190
1637890500000|2021-11-26 01:35:00|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15941.1|15937.1|431
1637890800000|2021-11-26 01:40:00|15944.2|15940.2|15950.4|15946.4|15950.4|15946.4|15944.2|15940.2|66
1637891100000|2021-11-26 01:45:00|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|149
1637891400000|2021-11-26 01:50:00|15952|15948|15959.8|15955.8|15962.9|15958.9|15952|15948|389
1637891700000|2021-11-26 01:55:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|285
1637892000000|2021-11-26 02:00:00|15961.4|15957.4|15956.7|15952.7|15962.9|15958.9|15953.6|15949.6|152
1637892300000|2021-11-26 02:05:00|15953.6|15949.6|15950.4|15946.4|15956.7|15952.7|15950.4|15946.4|265
1637892600000|2021-11-26 02:10:00|15953.6|15949.6|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|171
1637892900000|2021-11-26 02:15:00|15958.3|15954.3|15959.8|15955.8|15962.9|15958.9|15956.7|15952.7|142
1637893200000|2021-11-26 02:20:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|312
1637893500000|2021-11-26 02:25:00|15961.4|15957.4|15959.8|15955.8|15966.1|15962.1|15959.8|15955.8|152
1637893800000|2021-11-26 02:30:00|15961.4|15957.4|15967.6|15963.6|15969.2|15965.2|15959.8|15955.8|248
1637894100000|2021-11-26 02:35:00|15966.1|15962.1|15969.2|15965.2|15972.3|15968.3|15962.9|15958.9|85
1637894400000|2021-11-26 02:40:00|15972.3|15968.3|15972.3|15968.3|15981.7|15977.7|15969.2|15965.2|316
1637894700000|2021-11-26 02:45:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|219
1637895000000|2021-11-26 02:50:00|15973.9|15969.9|15978.6|15974.6|15978.6|15974.6|15972.3|15968.3|192
1637895300000|2021-11-26 02:55:00|15975.4|15971.4|15984.8|15980.8|15984.8|15980.8|15975.4|15971.4|165
1637895600000|2021-11-26 03:00:00|15981.7|15977.7|15997.3|15993.3|16000.4|15996.4|15981.7|15977.7|375
1637895900000|2021-11-26 03:05:00|15994.2|15990.2|15997.3|15993.3|16000.4|15996.4|15987.9|15983.9|168
1637896200000|2021-11-26 03:10:00|16000.4|15996.4|15998.9|15994.9|16000.4|15996.4|15994.2|15990.2|176
1637896500000|2021-11-26 03:15:00|15997.3|15993.3|15994.2|15990.2|16000.4|15996.4|15994.2|15990.2|92
1637896800000|2021-11-26 03:20:00|15992.6|15988.6|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|174
1637897100000|2021-11-26 03:25:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|184
1637897400000|2021-11-26 03:30:00|16000.4|15996.4|15994.2|15990.2|16000.4|15996.4|15994.2|15990.2|155
1637897700000|2021-11-26 03:35:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15994.2|15990.2|242
1637898000000|2021-11-26 03:40:00|15997.3|15993.3|16003.6|15999.6|16006.7|16002.7|15997.3|15993.3|255
1637898300000|2021-11-26 03:45:00|16005.1|16001.1|16000.4|15996.4|16006.7|16002.7|16000.4|15996.4|259
1637898600000|2021-11-26 03:50:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|22
1637898900000|2021-11-26 03:55:00|16006.7|16002.7|16016.1|16012.1|16016.1|16012.1|16006.7|16002.7|274
1637899200000|2021-11-26 04:00:00|16014.5|16010.5|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|149
1637899500000|2021-11-26 04:05:00|16011.4|16007.4|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|159
1637899800000|2021-11-26 04:10:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|70
1637900100000|2021-11-26 04:15:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|68
1637900400000|2021-11-26 04:20:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|434
1637900700000|2021-11-26 04:25:00|16014.5|16010.5|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|82
1637901000000|2021-11-26 04:30:00|16019.2|16015.2|16006.7|16002.7|16019.2|16015.2|16006.7|16002.7|117
1637901300000|2021-11-26 04:35:00|16009.8|16005.8|16016.1|16012.1|16019.2|16015.2|16009.8|16005.8|113
1637901600000|2021-11-26 04:40:00|16012.9|16008.9|16009.8|16005.8|16016.1|16012.1|16009.8|16005.8|173
1637901900000|2021-11-26 04:45:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|75
1637902200000|2021-11-26 04:50:00|16016.1|16012.1|16009.8|16005.8|16016.1|16012.1|16009.8|16005.8|68
1637902500000|2021-11-26 04:55:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|109
1637902800000|2021-11-26 05:00:00|16006.7|16002.7|16012.9|16008.9|16012.9|16008.9|16006.7|16002.7|281
1637903100000|2021-11-26 05:05:00|16014.5|16010.5|16009.8|16005.8|16016.1|16012.1|16009.8|16005.8|151
1637903400000|2021-11-26 05:10:00|16012.9|16008.9|16019.2|16015.2|16019.2|16015.2|16009.8|16005.8|185
1637903700000|2021-11-26 05:15:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|74
1637904000000|2021-11-26 05:20:00|16017.6|16013.6|16022.3|16018.3|16022.3|16018.3|16016.1|16012.1|72
1637904300000|2021-11-26 05:25:00|16019.2|16015.2|16028.6|16024.6|16031.7|16027.7|16019.2|16015.2|116
1637904600000|2021-11-26 05:30:00|16025.4|16021.4|16022.3|16018.3|16028.6|16024.6|16022.3|16018.3|74
1637904900000|2021-11-26 05:35:00|16019.2|16015.2|16025.4|16021.4|16025.4|16021.4|16019.2|16015.2|166
1637905200000|2021-11-26 05:40:00|16022.3|16018.3|16028.6|16024.6|16028.6|16024.6|16022.3|16018.3|91
1637905500000|2021-11-26 05:45:00|16030.1|16026.1|16034.8|16030.8|16034.8|16030.8|16028.6|16024.6|669
1637905800000|2021-11-26 05:50:00|16033.3|16029.3|16034.8|16030.8|16034.8|16030.8|16028.6|16024.6|90
1637906100000|2021-11-26 05:55:00|16036.4|16032.4|16044.2|16040.2|16044.2|16040.2|16034.8|16030.8|194
1637906400000|2021-11-26 06:00:00|16041.1|16037.1|16047.3|16043.3|16047.3|16043.3|16041.1|16037.1|478
1637906700000|2021-11-26 06:05:00|16048.9|16044.9|16037.9|16033.9|16050.4|16046.4|16037.9|16033.9|216
1637907000000|2021-11-26 06:10:00|16034.8|16030.8|16037.9|16033.9|16041.1|16037.1|16031.7|16027.7|224
1637907300000|2021-11-26 06:15:00|16041.1|16037.1|16034.8|16030.8|16041.1|16037.1|16034.8|16030.8|109
1637907600000|2021-11-26 06:20:00|16037.9|16033.9|16034.8|16030.8|16037.9|16033.9|16034.8|16030.8|138
1637907900000|2021-11-26 06:25:00|16033.3|16029.3|16034.8|16030.8|16037.9|16033.9|16028.6|16024.6|139
1637908200000|2021-11-26 06:30:00|16037.9|16033.9|16041.1|16037.1|16047.3|16043.3|16037.9|16033.9|272
1637908500000|2021-11-26 06:35:00|16039.5|16035.5|16044.2|16040.2|16044.2|16040.2|16037.9|16033.9|242
1637908800000|2021-11-26 06:40:00|16041.1|16037.1|16042.6|16038.6|16044.2|16040.2|16041.1|16037.1|162
1637909100000|2021-11-26 06:45:00|16044.2|16040.2|16037.9|16033.9|16044.2|16040.2|16037.9|16033.9|97
1637909400000|2021-11-26 06:50:00|16034.8|16030.8|16028.6|16024.6|16034.8|16030.8|16028.6|16024.6|165
1637909700000|2021-11-26 06:55:00|16027|16023|16028.6|16024.6|16031.7|16027.7|16025.4|16021.4|102
1637910000000|2021-11-26 07:00:00|16031.7|16027.7|16031.7|16027.7|16034.8|16030.8|16025.4|16021.4|339
1637910300000|2021-11-26 07:05:00|16034.8|16030.8|16041.1|16037.1|16047.3|16043.3|16031.7|16027.7|517
1637910600000|2021-11-26 07:10:00|16044.2|16040.2|16028.6|16024.6|16044.2|16040.2|16025.4|16021.4|609
1637910900000|2021-11-26 07:15:00|16025.4|16021.4|16028.6|16024.6|16031.7|16027.7|16019.2|16015.2|391
1637911200000|2021-11-26 07:20:00|16027|16023|16025.4|16021.4|16031.7|16027.7|16019.2|16015.2|1114
1637911500000|2021-11-26 07:25:00|16022.3|16018.3|16041.1|16037.1|16047.3|16043.3|16022.3|16018.3|490
1637911800000|2021-11-26 07:30:00|16044.2|16040.2|16034.8|16030.8|16047.3|16043.3|16034.8|16030.8|682
1637912100000|2021-11-26 07:35:00|16037.9|16033.9|16047.3|16043.3|16050.4|16046.4|16034.8|16030.8|536
1637912400000|2021-11-26 07:40:00|16048.9|16044.9|16062.9|16058.9|16069.2|16065.2|16048.9|16044.9|1510
1637912700000|2021-11-26 07:45:00|16066.1|16062.1|16069.2|16065.2|16075.4|16071.4|16056.7|16052.7|794
1637913000000|2021-11-26 07:50:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16062.9|16058.9|1459
1637913300000|2021-11-26 07:55:00|16066.1|16062.1|16075.4|16071.4|16075.4|16071.4|16066.1|16062.1|1329
1637913600000|2021-11-26 08:00:00|16072.3|16068.3|16075.4|16071.4|16078.6|16074.6|16062.9|16058.9|877
1637913900000|2021-11-26 08:05:00|16078.6|16074.6|16091.1|16087.1|16091.1|16087.1|16075.4|16071.4|1572
1637914200000|2021-11-26 08:10:00|16094.2|16090.2|16097.3|16093.3|16106.7|16102.7|16091.1|16087.1|930
1637914500000|2021-11-26 08:15:00|16100.4|16096.4|16100.4|16096.4|16106.7|16102.7|16094.2|16090.2|896
1637914800000|2021-11-26 08:20:00|16103.6|16099.6|16100.4|16096.4|16112.9|16108.9|16097.3|16093.3|771
1637915100000|2021-11-26 08:25:00|16102|16098|16091.1|16087.1|16103.6|16099.6|16075.4|16071.4|1610
1637915400000|2021-11-26 08:30:00|16087.9|16083.9|16097.3|16093.3|16100.4|16096.4|16084.8|16080.8|1263
1637915700000|2021-11-26 08:35:00|16100.4|16096.4|16081.7|16077.7|16103.6|16099.6|16078.6|16074.6|794
1637916000000|2021-11-26 08:40:00|16084.8|16080.8|16066.1|16062.1|16084.8|16080.8|16066.1|16062.1|1017
1637916300000|2021-11-26 08:45:00|16067.6|16063.6|16069.2|16065.2|16072.3|16068.3|16062.9|16058.9|2315
1637916600000|2021-11-26 08:50:00|16070.8|16066.8|16047.3|16043.3|16072.3|16068.3|16044.2|16040.2|899
1637916900000|2021-11-26 08:55:00|16044.2|16040.2|16050.4|16046.4|16053.6|16049.6|16037.9|16033.9|649
1637917200000|2021-11-26 09:00:00|16048.9|16044.9|16050.4|16046.4|16056.7|16052.7|16047.3|16043.3|694
1637917500000|2021-11-26 09:05:00|16047.3|16043.3|16062.9|16058.9|16066.1|16062.1|16047.3|16043.3|701
1637917800000|2021-11-26 09:10:00|16059.8|16055.8|16056.7|16052.7|16059.8|16055.8|16050.4|16046.4|521
1637918100000|2021-11-26 09:15:00|16058.3|16054.3|16062.9|16058.9|16066.1|16062.1|16056.7|16052.7|718
1637918400000|2021-11-26 09:20:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16053.6|16049.6|400
1637918700000|2021-11-26 09:25:00|16066.1|16062.1|16081.7|16077.7|16087.9|16083.9|16062.9|16058.9|1089
1637919000000|2021-11-26 09:30:00|16078.6|16074.6|16069.2|16065.2|16078.6|16074.6|16066.1|16062.1|260
1637919300000|2021-11-26 09:35:00|16072.3|16068.3|16056.7|16052.7|16072.3|16068.3|16056.7|16052.7|575
1637919600000|2021-11-26 09:40:00|16058.3|16054.3|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|309
1637919900000|2021-11-26 09:45:00|16056.7|16052.7|16075.4|16071.4|16078.6|16074.6|16056.7|16052.7|553
1637920200000|2021-11-26 09:50:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16072.3|16068.3|425
1637920500000|2021-11-26 09:55:00|16075.4|16071.4|16084.8|16080.8|16084.8|16080.8|16075.4|16071.4|435
1637920800000|2021-11-26 10:00:00|16081.7|16077.7|16069.2|16065.2|16081.7|16077.7|16066.1|16062.1|335
1637921100000|2021-11-26 10:05:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16056.7|16052.7|754
1637921400000|2021-11-26 10:10:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16056.7|16052.7|861
1637921700000|2021-11-26 10:15:00|16062.9|16058.9|16075.4|16071.4|16075.4|16071.4|16062.9|16058.9|352
1637922000000|2021-11-26 10:20:00|16072.3|16068.3|16062.9|16058.9|16078.6|16074.6|16062.9|16058.9|421
1637922300000|2021-11-26 10:25:00|16066.1|16062.1|16056.7|16052.7|16066.1|16062.1|16053.6|16049.6|665
1637922600000|2021-11-26 10:30:00|16059.8|16055.8|16075.4|16071.4|16075.4|16071.4|16056.7|16052.7|843
1637922900000|2021-11-26 10:35:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|138
1637923200000|2021-11-26 10:40:00|16066.1|16062.1|16059.8|16055.8|16069.2|16065.2|16059.8|16055.8|601
1637923500000|2021-11-26 10:45:00|16062.9|16058.9|16059.8|16055.8|16062.9|16058.9|16056.7|16052.7|420
1637923800000|2021-11-26 10:50:00|16058.3|16054.3|16066.1|16062.1|16069.2|16065.2|16056.7|16052.7|659
1637924100000|2021-11-26 10:55:00|16069.2|16065.2|16062.9|16058.9|16073.9|16069.9|16062.9|16058.9|694
1637924400000|2021-11-26 11:00:00|16066.1|16062.1|16072.3|16068.3|16075.4|16071.4|16062.9|16058.9|635
1637924700000|2021-11-26 11:05:00|16075.4|16071.4|16069.2|16065.2|16075.4|16071.4|16069.2|16065.2|419
1637925000000|2021-11-26 11:10:00|16070.8|16066.8|16072.3|16068.3|16075.4|16071.4|16066.1|16062.1|322
1637925300000|2021-11-26 11:15:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16072.3|16068.3|497
1637925600000|2021-11-26 11:20:00|16081.7|16077.7|16081.7|16077.7|16091.1|16087.1|16078.6|16074.6|669
1637925900000|2021-11-26 11:25:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16081.7|16077.7|331
1637926200000|2021-11-26 11:30:00|16084.8|16080.8|16094.2|16090.2|16097.3|16093.3|16084.8|16080.8|321
1637926500000|2021-11-26 11:35:00|16091.1|16087.1|16087.9|16083.9|16094.2|16090.2|16084.8|16080.8|585
1637926800000|2021-11-26 11:40:00|16084.8|16080.8|16072.3|16068.3|16087.9|16083.9|16069.2|16065.2|987
1637927100000|2021-11-26 11:45:00|16075.4|16071.4|16081.7|16077.7|16081.7|16077.7|16072.3|16068.3|715
1637927400000|2021-11-26 11:50:00|16080.1|16076.1|16087.9|16083.9|16089.5|16085.5|16078.6|16074.6|597
1637927700000|2021-11-26 11:55:00|16089.5|16085.5|16075.4|16071.4|16094.2|16090.2|16075.4|16071.4|351
1637928000000|2021-11-26 12:00:00|16072.3|16068.3|16072.3|16068.3|16081.7|16077.7|16066.1|16062.1|357
1637928300000|2021-11-26 12:05:00|16070.8|16066.8|16072.3|16068.3|16075.4|16071.4|16062.9|16058.9|746
1637928600000|2021-11-26 12:10:00|16075.4|16071.4|16062.9|16058.9|16075.4|16071.4|16059.8|16055.8|617
1637928900000|2021-11-26 12:15:00|16059.8|16055.8|16056.7|16052.7|16066.1|16062.1|16056.7|16052.7|625
1637929200000|2021-11-26 12:20:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16053.6|16049.6|672
1637929500000|2021-11-26 12:25:00|16062.9|16058.9|16069.2|16065.2|16069.2|16065.2|16053.6|16049.6|497
1637929800000|2021-11-26 12:30:00|16067.6|16063.6|16059.8|16055.8|16069.2|16065.2|16059.8|16055.8|368
1637930100000|2021-11-26 12:35:00|16056.7|16052.7|16050.4|16046.4|16059.8|16055.8|16050.4|16046.4|629
1637930400000|2021-11-26 12:40:00|16047.3|16043.3|16050.4|16046.4|16059.8|16055.8|16047.3|16043.3|831
1637930700000|2021-11-26 12:45:00|16047.3|16043.3|16056.7|16052.7|16059.8|16055.8|16047.3|16043.3|569
1637931000000|2021-11-26 12:50:00|16053.6|16049.6|16062.9|16058.9|16066.1|16062.1|16053.6|16049.6|868
1637931300000|2021-11-26 12:55:00|16059.8|16055.8|16050.4|16046.4|16061.4|16057.4|16050.4|16046.4|708
1637931600000|2021-11-26 13:00:00|16047.3|16043.3|16041.1|16037.1|16050.4|16046.4|16037.9|16033.9|633
1637931900000|2021-11-26 13:05:00|16037.9|16033.9|16028.6|16024.6|16041.1|16037.1|16025.4|16021.4|1046
1637932200000|2021-11-26 13:10:00|16031.7|16027.7|16034.8|16030.8|16034.8|16030.8|16019.2|16015.2|915
1637932500000|2021-11-26 13:15:00|16031.7|16027.7|16050.4|16046.4|16053.6|16049.6|16031.7|16027.7|938
1637932800000|2021-11-26 13:20:00|16047.3|16043.3|16050.4|16046.4|16053.6|16049.6|16044.2|16040.2|2357
1637933100000|2021-11-26 13:25:00|16047.3|16043.3|16047.3|16043.3|16050.4|16046.4|16037.9|16033.9|1383
1637933400000|2021-11-26 13:30:00|16050.4|16046.4|16050.4|16046.4|16053.6|16049.6|16037.9|16033.9|1113
1637933700000|2021-11-26 13:35:00|16047.3|16043.3|16044.2|16040.2|16050.4|16046.4|16037.9|16033.9|1897
1637934000000|2021-11-26 13:40:00|16047.3|16043.3|16053.6|16049.6|16053.6|16049.6|16044.2|16040.2|690
1637934300000|2021-11-26 13:45:00|16056.7|16052.7|16053.6|16049.6|16056.7|16052.7|16050.4|16046.4|1226
1637934600000|2021-11-26 13:50:00|16056.7|16052.7|16053.6|16049.6|16059.8|16055.8|16050.4|16046.4|727
1637934900000|2021-11-26 13:55:00|16050.4|16046.4|16050.4|16046.4|16056.7|16052.7|16044.2|16040.2|1999
1637935200000|2021-11-26 14:00:00|16047.3|16043.3|16041.1|16037.1|16050.4|16046.4|16041.1|16037.1|1316
1637935500000|2021-11-26 14:05:00|16044.2|16040.2|16050.4|16046.4|16056.7|16052.7|16044.2|16040.2|1000
1637935800000|2021-11-26 14:10:00|16047.3|16043.3|16053.6|16049.6|16053.6|16049.6|16044.2|16040.2|1416
1637936100000|2021-11-26 14:15:00|16050.4|16046.4|16056.7|16052.7|16059.8|16055.8|16050.4|16046.4|573
1637936400000|2021-11-26 14:20:00|16053.6|16049.6|16044.2|16040.2|16056.7|16052.7|16044.2|16040.2|1543
1637936700000|2021-11-26 14:25:00|16047.3|16043.3|16056.7|16052.7|16056.7|16052.7|16044.2|16040.2|993
1637937000000|2021-11-26 14:30:00|16053.6|16049.6|16056.7|16052.7|16059.8|16055.8|16050.4|16046.4|1763
1637937300000|2021-11-26 14:35:00|16053.6|16049.6|16062.9|16058.9|16062.9|16058.9|16044.2|16040.2|1808
1637937600000|2021-11-26 14:40:00|16066.1|16062.1|16066.1|16062.1|16072.3|16068.3|16059.8|16055.8|1581
1637937900000|2021-11-26 14:45:00|16069.2|16065.2|16075.4|16071.4|16078.6|16074.6|16066.1|16062.1|5578
1637938200000|2021-11-26 14:50:00|16072.3|16068.3|16072.3|16068.3|16075.4|16071.4|16062.9|16058.9|1013
1637938500000|2021-11-26 14:55:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|1854
1637938800000|2021-11-26 15:00:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16075.4|16071.4|1121
1637939100000|2021-11-26 15:05:00|16078.6|16074.6|16078.6|16074.6|16087.9|16083.9|16078.6|16074.6|6152
1637939400000|2021-11-26 15:10:00|16081.7|16077.7|16094.2|16090.2|16094.2|16090.2|16078.6|16074.6|1876
1637939700000|2021-11-26 15:15:00|16091.1|16087.1|16091.1|16087.1|16109.8|16105.8|16091.1|16087.1|4200
1637940000000|2021-11-26 15:20:00|16087.9|16083.9|16078.6|16074.6|16091.1|16087.1|16075.4|16071.4|2506
1637940300000|2021-11-26 15:25:00|16075.4|16071.4|16075.4|16071.4|16081.7|16077.7|16069.2|16065.2|2583
1637940600000|2021-11-26 15:30:00|16078.6|16074.6|16084.8|16080.8|16087.9|16083.9|16078.6|16074.6|7274
1637940900000|2021-11-26 15:35:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|1501
1637941200000|2021-11-26 15:40:00|16081.7|16077.7|16103.6|16099.6|16103.6|16099.6|16081.7|16077.7|1240
1637941500000|2021-11-26 15:45:00|16100.4|16096.4|16109.8|16105.8|16116.1|16112.1|16100.4|16096.4|998
1637941800000|2021-11-26 15:50:00|16111.4|16107.4|16116.1|16112.1|16116.1|16112.1|16109.8|16105.8|892
1637942100000|2021-11-26 15:55:00|16112.9|16108.9|16097.3|16093.3|16116.1|16112.1|16094.2|16090.2|1353
1637942400000|2021-11-26 16:00:00|16100.4|16096.4|16106.7|16102.7|16109.8|16105.8|16100.4|16096.4|681
1637942700000|2021-11-26 16:05:00|16103.6|16099.6|16112.9|16108.9|16116.1|16112.1|16100.4|16096.4|2161
1637943000000|2021-11-26 16:10:00|16116.1|16112.1|16122.3|16118.3|16125.4|16121.4|16112.9|16108.9|2381
1637943300000|2021-11-26 16:15:00|16125.4|16121.4|16128.6|16124.6|16131.7|16127.7|16122.3|16118.3|1865
1637943600000|2021-11-26 16:20:00|16131.7|16127.7|16128.6|16124.6|16134.8|16130.8|16125.4|16121.4|1081
1637943900000|2021-11-26 16:25:00|16131.7|16127.7|16116.1|16112.1|16131.7|16127.7|16112.9|16108.9|2328
1637944200000|2021-11-26 16:30:00|16119.2|16115.2|16119.2|16115.2|16122.3|16118.3|16116.1|16112.1|2658
1637944500000|2021-11-26 16:35:00|16116.1|16112.1|16116.1|16112.1|16122.3|16118.3|16109.8|16105.8|1040
1637944800000|2021-11-26 16:40:00|16112.9|16108.9|16125.4|16121.4|16125.4|16121.4|16109.8|16105.8|849
1637945100000|2021-11-26 16:45:00|16122.3|16118.3|16119.2|16115.2|16122.3|16118.3|16119.2|16115.2|892
1637945400000|2021-11-26 16:50:00|16122.3|16118.3|16116.1|16112.1|16122.3|16118.3|16112.9|16108.9|764
1637945700000|2021-11-26 16:55:00|16112.9|16108.9|16109.8|16105.8|16116.1|16112.1|16109.8|16105.8|5167
1637946000000|2021-11-26 17:00:00|16106.7|16102.7|16106.7|16102.7|16109.8|16105.8|16103.6|16099.6|1025
1637946300000|2021-11-26 17:05:00|16103.6|16099.6|16109.8|16105.8|16112.9|16108.9|16103.6|16099.6|1594
1637946600000|2021-11-26 17:10:00|16106.7|16102.7|16109.8|16105.8|16116.1|16112.1|16103.6|16099.6|2455
1637946900000|2021-11-26 17:15:00|16111.4|16107.4|16106.7|16102.7|16111.4|16107.4|16103.6|16099.6|1526
1637947200000|2021-11-26 17:20:00|16109.8|16105.8|16109.8|16105.8|16112.9|16108.9|16109.8|16105.8|1401
1637947500000|2021-11-26 17:25:00|16112.9|16108.9|16112.9|16108.9|16116.1|16112.1|16109.8|16105.8|1981
1637947800000|2021-11-26 17:30:00|16109.8|16105.8|16109.8|16105.8|16119.2|16115.2|16109.8|16105.8|1489
1637948100000|2021-11-26 17:35:00|16112.9|16108.9|16103.6|16099.6|16112.9|16108.9|16103.6|16099.6|723
1637948400000|2021-11-26 17:40:00|16100.4|16096.4|16103.6|16099.6|16106.7|16102.7|16097.3|16093.3|657
1637948700000|2021-11-26 17:45:00|16106.7|16102.7|16097.3|16093.3|16109.8|16105.8|16097.3|16093.3|917
1637949000000|2021-11-26 17:50:00|16100.4|16096.4|16112.9|16108.9|16116.1|16112.1|16100.4|16096.4|1649
1637949300000|2021-11-26 17:55:00|16116.1|16112.1|16141.1|16137.1|16150.4|16146.4|16109.8|16105.8|2986
1637949600000|2021-11-26 18:00:00|16147.3|16143.3|16128.6|16124.6|16147.3|16143.3|16119.2|16115.2|2332
1637949900000|2021-11-26 18:05:00|16125.4|16121.4|16125.4|16121.4|16134.8|16130.8|16119.2|16115.2|1153
1637950200000|2021-11-26 18:10:00|16123.9|16119.9|16144.2|16140.2|16144.2|16140.2|16122.3|16118.3|1473
1637961900000|2021-11-26 21:25:00|16145.8|16141.8|16145.8|16141.8|16145.8|16141.8|16145.8|16141.8|0
1638140400000|2021-11-28 23:00:00|16095.8|16091.8|16081.7|16077.7|16100.4|16096.4|16069.2|16065.2|1921
1638140700000|2021-11-28 23:05:00|16084.8|16080.8|16066.1|16062.1|16087.9|16083.9|16062.9|16058.9|1275
1638141000000|2021-11-28 23:10:00|16062.9|16058.9|16069.2|16065.2|16078.6|16074.6|16062.9|16058.9|436
1638141300000|2021-11-28 23:15:00|16072.3|16068.3|16062.9|16058.9|16075.4|16071.4|16056.7|16052.7|1005
1638141600000|2021-11-28 23:20:00|16059.8|16055.8|16056.7|16052.7|16059.8|16055.8|16053.6|16049.6|497
1638141900000|2021-11-28 23:25:00|16058.3|16054.3|16062.9|16058.9|16066.1|16062.1|16056.7|16052.7|480
1638142200000|2021-11-28 23:30:00|16061.4|16057.4|16072.3|16068.3|16072.3|16068.3|16059.8|16055.8|222
1638142500000|2021-11-28 23:35:00|16070.8|16066.8|16059.8|16055.8|16072.3|16068.3|16059.8|16055.8|227
1638142800000|2021-11-28 23:40:00|16062.9|16058.9|16059.8|16055.8|16066.1|16062.1|16059.8|16055.8|367
1638143100000|2021-11-28 23:45:00|16062.9|16058.9|16062.9|16058.9|16069.2|16065.2|16062.9|16058.9|920
1638143400000|2021-11-28 23:50:00|16059.8|16055.8|16056.7|16052.7|16059.8|16055.8|16056.7|16052.7|93
1638143700000|2021-11-28 23:55:00|16059.8|16055.8|16066.1|16062.1|16072.3|16068.3|16059.8|16055.8|314
1638144000000|2021-11-29 00:00:00|16062.9|16058.9|16066.1|16062.1|16072.3|16068.3|16059.8|16055.8|487
1638144300000|2021-11-29 00:05:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16059.8|16055.8|241
1638144600000|2021-11-29 00:10:00|16062.9|16058.9|16059.8|16055.8|16062.9|16058.9|16053.6|16049.6|231
1638144900000|2021-11-29 00:15:00|16056.7|16052.7|16062.9|16058.9|16066.1|16062.1|16056.7|16052.7|283
1638145200000|2021-11-29 00:20:00|16064.5|16060.5|16072.3|16068.3|16072.3|16068.3|16064.5|16060.5|167
1638145500000|2021-11-29 00:25:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|109
1638145800000|2021-11-29 00:30:00|16067.6|16063.6|16062.9|16058.9|16069.2|16065.2|16059.8|16055.8|300
1638146100000|2021-11-29 00:35:00|16059.8|16055.8|16066.1|16062.1|16066.1|16062.1|16059.8|16055.8|118
1638146400000|2021-11-29 00:40:00|16069.2|16065.2|16067.6|16063.6|16069.2|16065.2|16062.9|16058.9|201
1638146700000|2021-11-29 00:45:00|16069.2|16065.2|16059.8|16055.8|16069.2|16065.2|16059.8|16055.8|51
1638147000000|2021-11-29 00:50:00|16056.7|16052.7|16059.8|16055.8|16062.9|16058.9|16056.7|16052.7|156
1638147300000|2021-11-29 00:55:00|16062.9|16058.9|16059.8|16055.8|16062.9|16058.9|16056.7|16052.7|99
1638147600000|2021-11-29 01:00:00|16062.9|16058.9|16062.9|16058.9|16069.2|16065.2|16056.7|16052.7|241
1638147900000|2021-11-29 01:05:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16056.7|16052.7|261
1638148200000|2021-11-29 01:10:00|16059.8|16055.8|16066.1|16062.1|16069.2|16065.2|16059.8|16055.8|176
1638148500000|2021-11-29 01:15:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|75
1638148800000|2021-11-29 01:20:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|241
1638149100000|2021-11-29 01:25:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16070.8|16066.8|108
1638149400000|2021-11-29 01:30:00|16073.9|16069.9|16069.2|16065.2|16075.4|16071.4|16069.2|16065.2|134
1638149700000|2021-11-29 01:35:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|381
1638150000000|2021-11-29 01:40:00|16062.9|16058.9|16059.8|16055.8|16066.1|16062.1|16059.8|16055.8|65
1638150300000|2021-11-29 01:45:00|16056.7|16052.7|16056.7|16052.7|16059.8|16055.8|16056.7|16052.7|95
1638150600000|2021-11-29 01:50:00|16059.8|16055.8|16056.7|16052.7|16059.8|16055.8|16056.7|16052.7|83
1638150900000|2021-11-29 01:55:00|16055.1|16051.1|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|382
1638151200000|2021-11-29 02:00:00|16055.1|16051.1|16053.6|16049.6|16056.7|16052.7|16053.6|16049.6|114
1638151500000|2021-11-29 02:05:00|16056.7|16052.7|16053.6|16049.6|16056.7|16052.7|16053.6|16049.6|202
1638151800000|2021-11-29 02:10:00|16050.4|16046.4|16053.6|16049.6|16053.6|16049.6|16047.3|16043.3|666
1638152100000|2021-11-29 02:15:00|16050.4|16046.4|16047.3|16043.3|16053.6|16049.6|16047.3|16043.3|443
1638152400000|2021-11-29 02:20:00|16050.4|16046.4|16044.2|16040.2|16050.4|16046.4|16044.2|16040.2|291
1638152700000|2021-11-29 02:25:00|16041.1|16037.1|16047.3|16043.3|16047.3|16043.3|16041.1|16037.1|1908
1638153000000|2021-11-29 02:30:00|16044.2|16040.2|16044.2|16040.2|16047.3|16043.3|16044.2|16040.2|232
1638153300000|2021-11-29 02:35:00|16047.3|16043.3|16047.3|16043.3|16047.3|16043.3|16044.2|16040.2|229
1638153600000|2021-11-29 02:40:00|16044.2|16040.2|16050.4|16046.4|16050.4|16046.4|16044.2|16040.2|913
1638153900000|2021-11-29 02:45:00|16047.3|16043.3|16050.4|16046.4|16050.4|16046.4|16044.2|16040.2|249
1638154200000|2021-11-29 02:50:00|16048.9|16044.9|16050.4|16046.4|16050.4|16046.4|16047.3|16043.3|79
1638154500000|2021-11-29 02:55:00|16053.6|16049.6|16059.8|16055.8|16059.8|16055.8|16053.6|16049.6|166
1638154800000|2021-11-29 03:00:00|16056.7|16052.7|16053.6|16049.6|16056.7|16052.7|16053.6|16049.6|144
1638155100000|2021-11-29 03:05:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|18
1638155400000|2021-11-29 03:10:00|16053.6|16049.6|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|147
1638155700000|2021-11-29 03:15:00|16053.6|16049.6|16059.8|16055.8|16059.8|16055.8|16050.4|16046.4|192
1638156000000|2021-11-29 03:20:00|16061.4|16057.4|16073.9|16069.9|16075.4|16071.4|16059.8|16055.8|571
1638156300000|2021-11-29 03:25:00|16072.3|16068.3|16069.2|16065.2|16075.4|16071.4|16069.2|16065.2|220
1638156600000|2021-11-29 03:30:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|226
1638156900000|2021-11-29 03:35:00|16070.8|16066.8|16066.1|16062.1|16072.3|16068.3|16066.1|16062.1|70
1638157200000|2021-11-29 03:40:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|177
1638157500000|2021-11-29 03:45:00|16066.1|16062.1|16072.3|16068.3|16072.3|16068.3|16066.1|16062.1|86
1638157800000|2021-11-29 03:50:00|16070.8|16066.8|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|88
1638158100000|2021-11-29 03:55:00|16066.1|16062.1|16072.3|16068.3|16072.3|16068.3|16066.1|16062.1|44
1638158400000|2021-11-29 04:00:00|16069.2|16065.2|16062.9|16058.9|16069.2|16065.2|16062.9|16058.9|95
1638158700000|2021-11-29 04:05:00|16066.1|16062.1|16066.1|16062.1|16067.6|16063.6|16062.9|16058.9|171
1638159000000|2021-11-29 04:10:00|16062.9|16058.9|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|63
1638159300000|2021-11-29 04:15:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|135
1638159600000|2021-11-29 04:20:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|67
1638159900000|2021-11-29 04:25:00|||||||||22
1638160200000|2021-11-29 04:30:00|||||||||23
1638160500000|2021-11-29 04:35:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|51
1638160800000|2021-11-29 04:40:00|16062.9|16058.9|16069.2|16065.2|16069.2|16065.2|16062.9|16058.9|75
1638161100000|2021-11-29 04:45:00|16072.3|16068.3|16078.6|16074.6|16078.6|16074.6|16069.2|16065.2|188
1638161400000|2021-11-29 04:50:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|272
1638161700000|2021-11-29 04:55:00|16077|16073|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|33
1638162000000|2021-11-29 05:00:00|16072.3|16068.3|16078.6|16074.6|16078.6|16074.6|16072.3|16068.3|146
1638162300000|2021-11-29 05:05:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|114
1638162600000|2021-11-29 05:10:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|64
1638162900000|2021-11-29 05:15:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|111
1638163200000|2021-11-29 05:20:00|16083.3|16079.3|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|133
1638163500000|2021-11-29 05:25:00|16078.6|16074.6|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|171
1638163800000|2021-11-29 05:30:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|214
1638164100000|2021-11-29 05:35:00|16080.1|16076.1|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|84
1638164400000|2021-11-29 05:40:00|16080.1|16076.1|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|74
1638164700000|2021-11-29 05:45:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|65
1638165000000|2021-11-29 05:50:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|94
1638165300000|2021-11-29 05:55:00|16072.3|16068.3|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|43
1638165600000|2021-11-29 06:00:00|16075.4|16071.4|16081.7|16077.7|16081.7|16077.7|16075.4|16071.4|141
1638165900000|2021-11-29 06:05:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|358
1638166200000|2021-11-29 06:10:00|16083.3|16079.3|16081.7|16077.7|16087.9|16083.9|16081.7|16077.7|100
1638166500000|2021-11-29 06:15:00|16084.8|16080.8|16084.8|16080.8|16086.4|16082.4|16081.7|16077.7|392
1638166800000|2021-11-29 06:20:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|117
1638167100000|2021-11-29 06:25:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|251
1638167400000|2021-11-29 06:30:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|152
1638167700000|2021-11-29 06:35:00|16084.8|16080.8|16081.7|16077.7|16087.9|16083.9|16081.7|16077.7|77
1638168000000|2021-11-29 06:40:00|16084.8|16080.8|16087.9|16083.9|16091.1|16087.1|16083.3|16079.3|39
1638168300000|2021-11-29 06:45:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|154
1638168600000|2021-11-29 06:50:00|16081.7|16077.7|16075.4|16071.4|16081.7|16077.7|16075.4|16071.4|190
1638168900000|2021-11-29 06:55:00|16072.3|16068.3|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|173
1638169200000|2021-11-29 07:00:00|16069.2|16065.2|16078.6|16074.6|16081.7|16077.7|16069.2|16065.2|343
1638169500000|2021-11-29 07:05:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|194
1638169800000|2021-11-29 07:10:00|16081.7|16077.7|16081.7|16077.7|16087.9|16083.9|16078.6|16074.6|191
1638170100000|2021-11-29 07:15:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16081.7|16077.7|190
1638170400000|2021-11-29 07:20:00|16081.7|16077.7|16075.4|16071.4|16087.9|16083.9|16075.4|16071.4|297
1638170700000|2021-11-29 07:25:00|16072.3|16068.3|16069.2|16065.2|16075.4|16071.4|16066.1|16062.1|563
1638171000000|2021-11-29 07:30:00|16072.3|16068.3|16084.8|16080.8|16084.8|16080.8|16072.3|16068.3|806
1638171300000|2021-11-29 07:35:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16081.7|16077.7|361
1638171600000|2021-11-29 07:40:00|16084.8|16080.8|16091.1|16087.1|16094.2|16090.2|16084.8|16080.8|645
1638171900000|2021-11-29 07:45:00|16087.9|16083.9|16083.3|16079.3|16091.1|16087.1|16078.6|16074.6|500
1638172200000|2021-11-29 07:50:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|304
1638172500000|2021-11-29 07:55:00|16084.8|16080.8|16078.6|16074.6|16084.8|16080.8|16075.4|16071.4|192
1638172800000|2021-11-29 08:00:00|16075.4|16071.4|16072.3|16068.3|16078.6|16074.6|16069.2|16065.2|4402
1638173100000|2021-11-29 08:05:00|16070.8|16066.8|16072.3|16068.3|16075.4|16071.4|16062.9|16058.9|612
1638173400000|2021-11-29 08:10:00|16075.4|16071.4|16075.4|16071.4|16081.7|16077.7|16072.3|16068.3|483
1638173700000|2021-11-29 08:15:00|16077|16073|16072.3|16068.3|16078.6|16074.6|16069.2|16065.2|429
1638174000000|2021-11-29 08:20:00|16069.2|16065.2|16078.6|16074.6|16078.6|16074.6|16069.2|16065.2|594
1638174300000|2021-11-29 08:25:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|501
1638174600000|2021-11-29 08:30:00|16081.7|16077.7|16087.9|16083.9|16087.9|16083.9|16080.1|16076.1|451
1638174900000|2021-11-29 08:35:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|149
1638175200000|2021-11-29 08:40:00|16087.9|16083.9|16091.1|16087.1|16094.2|16090.2|16087.9|16083.9|741
1638175500000|2021-11-29 08:45:00|16089.5|16085.5|16084.8|16080.8|16091.1|16087.1|16081.7|16077.7|535
1638175800000|2021-11-29 08:50:00|16087.9|16083.9|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|943
1638176100000|2021-11-29 08:55:00|16087.9|16083.9|16091.1|16087.1|16094.2|16090.2|16084.8|16080.8|1370
1638176400000|2021-11-29 09:00:00|16094.2|16090.2|16078.6|16074.6|16094.2|16090.2|16078.6|16074.6|1348
1638176700000|2021-11-29 09:05:00|16075.4|16071.4|16069.2|16065.2|16075.4|16071.4|16069.2|16065.2|1517
1638177000000|2021-11-29 09:10:00|16072.3|16068.3|16059.8|16055.8|16072.3|16068.3|16059.8|16055.8|824
1638177300000|2021-11-29 09:15:00|16062.9|16058.9|16053.6|16049.6|16062.9|16058.9|16053.6|16049.6|409
1638177600000|2021-11-29 09:20:00|16050.4|16046.4|16053.6|16049.6|16059.8|16055.8|16050.4|16046.4|360
1638177900000|2021-11-29 09:25:00|16056.7|16052.7|16044.2|16040.2|16056.7|16052.7|16044.2|16040.2|403
1638178200000|2021-11-29 09:30:00|16047.3|16043.3|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|285
1638178500000|2021-11-29 09:35:00|16047.3|16043.3|16059.8|16055.8|16062.9|16058.9|16047.3|16043.3|541
1638178800000|2021-11-29 09:40:00|16056.7|16052.7|16056.7|16052.7|16059.8|16055.8|16053.6|16049.6|562
1638179100000|2021-11-29 09:45:00|16059.8|16055.8|16056.7|16052.7|16061.4|16057.4|16056.7|16052.7|208
1638179400000|2021-11-29 09:50:00|16053.6|16049.6|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|653
1638179700000|2021-11-29 09:55:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|156
1638180000000|2021-11-29 10:00:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|292
1638180300000|2021-11-29 10:05:00|16062.9|16058.9|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|498
1638180600000|2021-11-29 10:10:00|16056.7|16052.7|16059.8|16055.8|16062.9|16058.9|16053.6|16049.6|469
1638180900000|2021-11-29 10:15:00|16062.9|16058.9|16053.6|16049.6|16062.9|16058.9|16053.6|16049.6|233
1638181200000|2021-11-29 10:20:00|||||||||87
1638181500000|2021-11-29 10:25:00|16050.4|16046.4|16047.3|16043.3|16053.6|16049.6|16044.2|16040.2|212
1638181800000|2021-11-29 10:30:00|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|16047.3|16043.3|174
1638182100000|2021-11-29 10:35:00|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|441
1638182400000|2021-11-29 10:40:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|24
1638182700000|2021-11-29 10:45:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16059.8|16055.8|212
1638183000000|2021-11-29 10:50:00|16062.9|16058.9|16062.9|16058.9|16064.5|16060.5|16062.9|16058.9|146
1638183300000|2021-11-29 10:55:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|380
1638183600000|2021-11-29 11:00:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|203
1638183900000|2021-11-29 11:05:00|||||||||3
1638184200000|2021-11-29 11:10:00|||||||||343
1638184500000|2021-11-29 11:15:00|16056.7|16052.7|16047.3|16043.3|16056.7|16052.7|16047.3|16043.3|664
1638184800000|2021-11-29 11:20:00|16050.4|16046.4|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|292
1638185100000|2021-11-29 11:25:00|16053.6|16049.6|16056.7|16052.7|16056.7|16052.7|16050.4|16046.4|2426
1638185400000|2021-11-29 11:30:00|16053.6|16049.6|16050.4|16046.4|16056.7|16052.7|16050.4|16046.4|323
1638185700000|2021-11-29 11:35:00|16052|16048|16056.7|16052.7|16056.7|16052.7|16050.4|16046.4|153
1638186000000|2021-11-29 11:40:00|16053.6|16049.6|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|152
1638186300000|2021-11-29 11:45:00|16053.6|16049.6|16050.4|16046.4|16056.7|16052.7|16050.4|16046.4|349
1638186600000|2021-11-29 11:50:00|16047.3|16043.3|16044.2|16040.2|16047.3|16043.3|16044.2|16040.2|890
1638186900000|2021-11-29 11:55:00|16041.1|16037.1|16050.4|16046.4|16050.4|16046.4|16041.1|16037.1|1074
1638187200000|2021-11-29 12:00:00|16047.3|16043.3|16044.2|16040.2|16050.4|16046.4|16044.2|16040.2|605
1638187500000|2021-11-29 12:05:00|16047.3|16043.3|16045.8|16041.8|16047.3|16043.3|16045.8|16041.8|249
1638187800000|2021-11-29 12:10:00|16044.2|16040.2|16044.2|16040.2|16047.3|16043.3|16041.1|16037.1|363
1638188100000|2021-11-29 12:15:00|16041.1|16037.1|16034.8|16030.8|16041.1|16037.1|16031.7|16027.7|492
1638188400000|2021-11-29 12:20:00|16031.7|16027.7|16031.7|16027.7|16037.9|16033.9|16031.7|16027.7|1022
1638188700000|2021-11-29 12:25:00|16028.6|16024.6|16028.6|16024.6|16034.8|16030.8|16028.6|16024.6|915
1638189000000|2021-11-29 12:30:00|16031.7|16027.7|16031.7|16027.7|16031.7|16027.7|16028.6|16024.6|474
1638189300000|2021-11-29 12:35:00|16028.6|16024.6|16031.7|16027.7|16031.7|16027.7|16028.6|16024.6|734
1638189600000|2021-11-29 12:40:00|16034.8|16030.8|16031.7|16027.7|16034.8|16030.8|16031.7|16027.7|281
1638189900000|2021-11-29 12:45:00|16034.8|16030.8|16034.8|16030.8|16034.8|16030.8|16031.7|16027.7|953
1638190200000|2021-11-29 12:50:00|16031.7|16027.7|16031.7|16027.7|16034.8|16030.8|16031.7|16027.7|500
1638190500000|2021-11-29 12:55:00|16034.8|16030.8|16037.9|16033.9|16037.9|16033.9|16031.7|16027.7|1296
1638190800000|2021-11-29 13:00:00|16034.8|16030.8|16031.7|16027.7|16037.9|16033.9|16028.6|16024.6|895
1638191100000|2021-11-29 13:05:00|16028.6|16024.6|16028.6|16024.6|16031.7|16027.7|16028.6|16024.6|759
1638191400000|2021-11-29 13:10:00|16031.7|16027.7|16031.7|16027.7|16034.8|16030.8|16028.6|16024.6|695
1638191700000|2021-11-29 13:15:00|16028.6|16024.6|16031.7|16027.7|16031.7|16027.7|16022.3|16018.3|866
1638192000000|2021-11-29 13:20:00|16030.1|16026.1|16034.8|16030.8|16037.9|16033.9|16028.6|16024.6|1569
1638192300000|2021-11-29 13:25:00|16037.9|16033.9|16037.9|16033.9|16044.2|16040.2|16034.8|16030.8|1043
1638192600000|2021-11-29 13:30:00|16034.8|16030.8|16031.7|16027.7|16034.8|16030.8|16025.4|16021.4|2062
1638192900000|2021-11-29 13:35:00|16028.6|16024.6|16031.7|16027.7|16037.9|16033.9|16025.4|16021.4|1355
1638193200000|2021-11-29 13:40:00|16028.6|16024.6|16031.7|16027.7|16034.8|16030.8|16028.6|16024.6|1776
1638193500000|2021-11-29 13:45:00|16028.6|16024.6|16028.6|16024.6|16031.7|16027.7|16022.3|16018.3|1710
1638193800000|2021-11-29 13:50:00|16025.4|16021.4|16012.9|16008.9|16025.4|16021.4|16012.9|16008.9|850
1638194100000|2021-11-29 13:55:00|16016.1|16012.1|16006.7|16002.7|16016.1|16012.1|16003.6|15999.6|2915
1638194400000|2021-11-29 14:00:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16003.6|15999.6|1295
1638194700000|2021-11-29 14:05:00|16016.1|16012.1|16006.7|16002.7|16016.1|16012.1|16006.7|16002.7|1487
1638195000000|2021-11-29 14:10:00|16003.6|15999.6|16009.8|16005.8|16016.1|16012.1|16003.6|15999.6|1625
1638195300000|2021-11-29 14:15:00|16012.9|16008.9|16009.8|16005.8|16016.1|16012.1|16006.7|16002.7|435
1638195600000|2021-11-29 14:20:00|16006.7|16002.7|15994.2|15990.2|16009.8|16005.8|15994.2|15990.2|1484
1638195900000|2021-11-29 14:25:00|15992.6|15988.6|15994.2|15990.2|15997.3|15993.3|15987.9|15983.9|2478
1638196200000|2021-11-29 14:30:00|15991.1|15987.1|16000.4|15996.4|16003.6|15999.6|15987.9|15983.9|1584
1638196500000|2021-11-29 14:35:00|16003.6|15999.6|16009.8|16005.8|16012.9|16008.9|15997.3|15993.3|1992
1638196800000|2021-11-29 14:40:00|16012.9|16008.9|16003.6|15999.6|16012.9|16008.9|16000.4|15996.4|799
1638197100000|2021-11-29 14:45:00|16006.7|16002.7|16006.7|16002.7|16012.9|16008.9|16003.6|15999.6|2283
1638197400000|2021-11-29 14:50:00|16009.8|16005.8|16006.7|16002.7|16012.9|16008.9|16003.6|15999.6|1276
1638197700000|2021-11-29 14:55:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|15997.3|15993.3|7212
1638198000000|2021-11-29 15:00:00|16009.8|16005.8|16025.4|16021.4|16028.6|16024.6|16006.7|16002.7|3527
1638198300000|2021-11-29 15:05:00|16028.6|16024.6|16047.3|16043.3|16050.4|16046.4|16028.6|16024.6|3161
1638198600000|2021-11-29 15:10:00|16050.4|16046.4|16044.2|16040.2|16050.4|16046.4|16034.8|16030.8|3548
1638198900000|2021-11-29 15:15:00|16047.3|16043.3|16037.9|16033.9|16047.3|16043.3|16037.9|16033.9|1324
1638199200000|2021-11-29 15:20:00|16041.1|16037.1|16056.7|16052.7|16059.8|16055.8|16041.1|16037.1|1869
1638199500000|2021-11-29 15:25:00|16059.8|16055.8|16053.6|16049.6|16059.8|16055.8|16053.6|16049.6|4438
1638199800000|2021-11-29 15:30:00|16050.4|16046.4|16053.6|16049.6|16059.8|16055.8|16050.4|16046.4|1427
1638200100000|2021-11-29 15:35:00|16056.7|16052.7|16059.8|16055.8|16062.9|16058.9|16053.6|16049.6|1195
1638200400000|2021-11-29 15:40:00|16062.9|16058.9|16059.8|16055.8|16066.1|16062.1|16059.8|16055.8|1236
1638200700000|2021-11-29 15:45:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16053.6|16049.6|1283
1638201000000|2021-11-29 15:50:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16059.8|16055.8|1652
1638201300000|2021-11-29 15:55:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16066.1|16062.1|5811
1638201600000|2021-11-29 16:00:00|16069.2|16065.2|16062.9|16058.9|16069.2|16065.2|16062.9|16058.9|4952
1638201900000|2021-11-29 16:05:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16062.9|16058.9|1341
1638202200000|2021-11-29 16:10:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|2791
1638202500000|2021-11-29 16:15:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16062.9|16058.9|1460
1638202800000|2021-11-29 16:20:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|800
1638203100000|2021-11-29 16:25:00|16070.8|16066.8|16081.7|16077.7|16081.7|16077.7|16069.2|16065.2|1355
1638203400000|2021-11-29 16:30:00|16084.8|16080.8|16081.7|16077.7|16084.8|16080.8|16078.6|16074.6|1365
1638203700000|2021-11-29 16:35:00|16078.6|16074.6|16084.8|16080.8|16087.9|16083.9|16078.6|16074.6|803
1638204000000|2021-11-29 16:40:00|16087.9|16083.9|16078.6|16074.6|16087.9|16083.9|16075.4|16071.4|712
1638204300000|2021-11-29 16:45:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|1835
1638204600000|2021-11-29 16:50:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|3316
1638204900000|2021-11-29 16:55:00|16081.7|16077.7|16075.4|16071.4|16087.9|16083.9|16075.4|16071.4|1085
1638205200000|2021-11-29 17:00:00|16072.3|16068.3|16075.4|16071.4|16084.8|16080.8|16072.3|16068.3|2081
1638205500000|2021-11-29 17:05:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16075.4|16071.4|845
1638205800000|2021-11-29 17:10:00|16078.6|16074.6|16066.1|16062.1|16081.7|16077.7|16062.9|16058.9|1037
1638206100000|2021-11-29 17:15:00|16069.2|16065.2|16059.8|16055.8|16069.2|16065.2|16059.8|16055.8|1479
1638206400000|2021-11-29 17:20:00|16056.7|16052.7|16044.2|16040.2|16056.7|16052.7|16041.1|16037.1|1448
1638206700000|2021-11-29 17:25:00|16047.3|16043.3|16050.4|16046.4|16053.6|16049.6|16044.2|16040.2|785
1638207000000|2021-11-29 17:30:00|16047.3|16043.3|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|1049
1638207300000|2021-11-29 17:35:00|16053.6|16049.6|16053.6|16049.6|16056.7|16052.7|16050.4|16046.4|726
1638207600000|2021-11-29 17:40:00|16050.4|16046.4|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|427
1638207900000|2021-11-29 17:45:00|16047.3|16043.3|16053.6|16049.6|16056.7|16052.7|16047.3|16043.3|1379
1638208200000|2021-11-29 17:50:00|16050.4|16046.4|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|597
1638208500000|2021-11-29 17:55:00|16047.3|16043.3|16047.3|16043.3|16050.4|16046.4|16047.3|16043.3|412
1638208800000|2021-11-29 18:00:00|16044.2|16040.2|16056.7|16052.7|16056.7|16052.7|16044.2|16040.2|379
1638209100000|2021-11-29 18:05:00|16059.8|16055.8|16056.7|16052.7|16059.8|16055.8|16056.7|16052.7|362
1638209400000|2021-11-29 18:10:00|16059.8|16055.8|16056.7|16052.7|16059.8|16055.8|16053.6|16049.6|559
1638209700000|2021-11-29 18:15:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|479
1638210000000|2021-11-29 18:20:00|16056.7|16052.7|16062.9|16058.9|16062.9|16058.9|16056.7|16052.7|802
1638210300000|2021-11-29 18:25:00|16066.1|16062.1|16062.9|16058.9|16069.2|16065.2|16059.8|16055.8|608
1638210600000|2021-11-29 18:30:00|16059.8|16055.8|16056.7|16052.7|16059.8|16055.8|16053.6|16049.6|573
1638210900000|2021-11-29 18:35:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16056.7|16052.7|907
1638211200000|2021-11-29 18:40:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|558
1638211500000|2021-11-29 18:45:00|16059.8|16055.8|16056.7|16052.7|16059.8|16055.8|16056.7|16052.7|389
1638211800000|2021-11-29 18:50:00|16059.8|16055.8|16053.6|16049.6|16059.8|16055.8|16053.6|16049.6|276
1638212100000|2021-11-29 18:55:00|16056.7|16052.7|16053.6|16049.6|16056.7|16052.7|16053.6|16049.6|210
1638212400000|2021-11-29 19:00:00|16050.4|16046.4|16041.1|16037.1|16050.4|16046.4|16041.1|16037.1|590
1638212700000|2021-11-29 19:05:00|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|16041.1|16037.1|679
1638213000000|2021-11-29 19:10:00|16041.1|16037.1|16044.2|16040.2|16044.2|16040.2|16041.1|16037.1|252
1638213300000|2021-11-29 19:15:00|16047.3|16043.3|16044.2|16040.2|16047.3|16043.3|16041.1|16037.1|2206
1638213600000|2021-11-29 19:20:00|16047.3|16043.3|16044.2|16040.2|16050.4|16046.4|16044.2|16040.2|480
1638213900000|2021-11-29 19:25:00|16047.3|16043.3|16047.3|16043.3|16047.3|16043.3|16037.9|16033.9|1718
1638214200000|2021-11-29 19:30:00|16050.4|16046.4|16047.3|16043.3|16053.6|16049.6|16047.3|16043.3|573
1638214500000|2021-11-29 19:35:00|16044.2|16040.2|16044.2|16040.2|16047.3|16043.3|16037.9|16033.9|739
1638214800000|2021-11-29 19:40:00|16041.1|16037.1|16050.4|16046.4|16050.4|16046.4|16041.1|16037.1|733
1638215100000|2021-11-29 19:45:00|16047.3|16043.3|16053.6|16049.6|16053.6|16049.6|16047.3|16043.3|779
1638215400000|2021-11-29 19:50:00|16050.4|16046.4|16047.3|16043.3|16050.4|16046.4|16044.2|16040.2|608
1638215700000|2021-11-29 19:55:00|16050.4|16046.4|16044.2|16040.2|16056.7|16052.7|16044.2|16040.2|1364
1638216000000|2021-11-29 20:00:00|16041.1|16037.1|16056.7|16052.7|16056.7|16052.7|16041.1|16037.1|1388
1638216300000|2021-11-29 20:05:00|16053.6|16049.6|16059.8|16055.8|16059.8|16055.8|16053.6|16049.6|455
1638216600000|2021-11-29 20:10:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16053.6|16049.6|776
1638216900000|2021-11-29 20:15:00|16062.9|16058.9|16059.8|16055.8|16062.9|16058.9|16056.7|16052.7|698
1638217200000|2021-11-29 20:20:00|16056.7|16052.7|16062.9|16058.9|16062.9|16058.9|16056.7|16052.7|1631
1638217500000|2021-11-29 20:25:00|16059.8|16055.8|16059.8|16055.8|16066.1|16062.1|16059.8|16055.8|906
1638217800000|2021-11-29 20:30:00|16062.9|16058.9|16053.6|16049.6|16062.9|16058.9|16053.6|16049.6|1138
1638218100000|2021-11-29 20:35:00|16050.4|16046.4|16056.7|16052.7|16056.7|16052.7|16050.4|16046.4|664
1638218400000|2021-11-29 20:40:00|16059.8|16055.8|16062.9|16058.9|16066.1|16062.1|16056.7|16052.7|734
1638218700000|2021-11-29 20:45:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|584
1638219000000|2021-11-29 20:50:00|16062.9|16058.9|16069.2|16065.2|16069.2|16065.2|16062.9|16058.9|1173
1638219300000|2021-11-29 20:55:00|16066.1|16062.1|16056.7|16052.7|16069.2|16065.2|16056.7|16052.7|2075
1638219600000|2021-11-29 21:00:00|16059.8|16055.8|16075.4|16071.4|16078.6|16074.6|16059.8|16055.8|1914
1638219900000|2021-11-29 21:05:00|16078.6|16074.6|16072.3|16068.3|16078.6|16074.6|16069.2|16065.2|1068
1638220200000|2021-11-29 21:10:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|1565
1638220500000|2021-11-29 21:15:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|995
1638220800000|2021-11-29 21:20:00|16078.6|16074.6|16075.4|16071.4|16081.7|16077.7|16075.4|16071.4|1070
1638221100000|2021-11-29 21:25:00|16078.6|16074.6|16072.3|16068.3|16078.6|16074.6|16072.3|16068.3|618
1638221400000|2021-11-29 21:30:00|16075.4|16071.4|16072.3|16068.3|16081.7|16077.7|16072.3|16068.3|805
1638221700000|2021-11-29 21:35:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16072.3|16068.3|203
1638222000000|2021-11-29 21:40:00|16081.7|16077.7|16086.4|16082.4|16087.9|16083.9|16078.6|16074.6|432
1638222300000|2021-11-29 21:45:00|16084.8|16080.8|16094.2|16090.2|16094.2|16090.2|16084.8|16080.8|614
1638222600000|2021-11-29 21:50:00|16092.6|16088.6|16091.1|16087.1|16097.3|16093.3|16087.9|16083.9|645
1638222900000|2021-11-29 21:55:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|949
1638226800000|2021-11-29 23:00:00|16086.4|16082.4|16087.9|16083.9|16087.9|16083.9|16081.7|16077.7|192
1638227100000|2021-11-29 23:05:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|101
1638227400000|2021-11-29 23:10:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16083.3|16079.3|117
1638227700000|2021-11-29 23:15:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|173
1638228000000|2021-11-29 23:20:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16
1638228300000|2021-11-29 23:25:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|67
1638228600000|2021-11-29 23:30:00|16084.8|16080.8|16078.6|16074.6|16084.8|16080.8|16078.6|16074.6|191
1638228900000|2021-11-29 23:35:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|287
1638229200000|2021-11-29 23:40:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|152
1638229500000|2021-11-29 23:45:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|34
1638229800000|2021-11-29 23:50:00|16075.4|16071.4|16072.3|16068.3|16078.6|16074.6|16072.3|16068.3|197
1638230100000|2021-11-29 23:55:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|83
1638230400000|2021-11-30 00:00:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16070.8|16066.8|101
1638230700000|2021-11-30 00:05:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|265
1638231000000|2021-11-30 00:10:00|16075.4|16071.4|16072.3|16068.3|16078.6|16074.6|16069.2|16065.2|500
1638231300000|2021-11-30 00:15:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16059.8|16055.8|192
1638231600000|2021-11-30 00:20:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|56
1638231900000|2021-11-30 00:25:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16059.8|16055.8|294
1638232200000|2021-11-30 00:30:00|16066.1|16062.1|16067.6|16063.6|16069.2|16065.2|16062.9|16058.9|254
1638232500000|2021-11-30 00:35:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|87
1638232800000|2021-11-30 00:40:00|16064.5|16060.5|16059.8|16055.8|16066.1|16062.1|16059.8|16055.8|229
1638233100000|2021-11-30 00:45:00|16062.9|16058.9|16053.6|16049.6|16062.9|16058.9|16053.6|16049.6|697
1638233400000|2021-11-30 00:50:00|16050.4|16046.4|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|421
1638233700000|2021-11-30 00:55:00|16053.6|16049.6|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|307
1638234000000|2021-11-30 01:00:00|16048.9|16044.9|16050.4|16046.4|16050.4|16046.4|16047.3|16043.3|189
1638234300000|2021-11-30 01:05:00|16053.6|16049.6|16053.6|16049.6|16056.7|16052.7|16053.6|16049.6|197
1638234600000|2021-11-30 01:10:00|||||||||9
1638234900000|2021-11-30 01:15:00|16050.4|16046.4|16056.7|16052.7|16056.7|16052.7|16050.4|16046.4|63
1638235200000|2021-11-30 01:20:00|16059.8|16055.8|16062.9|16058.9|16066.1|16062.1|16059.8|16055.8|543
1638235500000|2021-11-30 01:25:00|16066.1|16062.1|16053.6|16049.6|16066.1|16062.1|16053.6|16049.6|223
1638235800000|2021-11-30 01:30:00|16055.1|16051.1|16058.3|16054.3|16059.8|16055.8|16055.1|16051.1|48
1638236100000|2021-11-30 01:35:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|11
1638236400000|2021-11-30 01:40:00|||||||||140
1638236700000|2021-11-30 01:45:00|||||||||24
1638237000000|2021-11-30 01:50:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|189
1638237300000|2021-11-30 01:55:00|16059.8|16055.8|16066.1|16062.1|16066.1|16062.1|16059.8|16055.8|254
1638237600000|2021-11-30 02:00:00|16062.9|16058.9|16069.2|16065.2|16069.2|16065.2|16062.9|16058.9|163
1638237900000|2021-11-30 02:05:00|16066.1|16062.1|16081.7|16077.7|16081.7|16077.7|16066.1|16062.1|329
1638238200000|2021-11-30 02:10:00|16078.6|16074.6|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|537
1638238500000|2021-11-30 02:15:00|16081.7|16077.7|16075.4|16071.4|16081.7|16077.7|16075.4|16071.4|140
1638238800000|2021-11-30 02:20:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|334
1638239100000|2021-11-30 02:25:00|16069.2|16065.2|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|46
1638239400000|2021-11-30 02:30:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|120
1638239700000|2021-11-30 02:35:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|19
1638240000000|2021-11-30 02:40:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|77
1638240300000|2021-11-30 02:45:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|21
1638240600000|2021-11-30 02:50:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|70
1638240900000|2021-11-30 02:55:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|37
1638241200000|2021-11-30 03:00:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|60
1638241500000|2021-11-30 03:05:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|106
1638241800000|2021-11-30 03:10:00|16067.6|16063.6|16069.2|16065.2|16069.2|16065.2|16067.6|16063.6|6
1638242100000|2021-11-30 03:15:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|37
1638242400000|2021-11-30 03:20:00|16069.2|16065.2|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|83
1638242700000|2021-11-30 03:25:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|37
1638243000000|2021-11-30 03:30:00|||||||||26
1638243300000|2021-11-30 03:35:00|16072.3|16068.3|16081.7|16077.7|16081.7|16077.7|16072.3|16068.3|302
1638243600000|2021-11-30 03:40:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|191
1638243900000|2021-11-30 03:45:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|156
1638244200000|2021-11-30 03:50:00|16091.1|16087.1|16084.8|16080.8|16091.1|16087.1|16084.8|16080.8|141
1638244500000|2021-11-30 03:55:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|12
1638244800000|2021-11-30 04:00:00|16087.9|16083.9|16097.3|16093.3|16097.3|16093.3|16087.9|16083.9|408
1638245100000|2021-11-30 04:05:00|16095.8|16091.8|16097.3|16093.3|16100.4|16096.4|16094.2|16090.2|491
1638245400000|2021-11-30 04:10:00|16098.9|16094.9|16094.2|16090.2|16100.4|16096.4|16094.2|16090.2|166
1638245700000|2021-11-30 04:15:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|38
1638246000000|2021-11-30 04:20:00|16095.8|16091.8|16094.2|16090.2|16095.8|16091.8|16094.2|16090.2|64
1638246300000|2021-11-30 04:25:00|16097.3|16093.3|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|173
1638246600000|2021-11-30 04:30:00|||||||||4
1638246900000|2021-11-30 04:35:00|||||||||18
1638247200000|2021-11-30 04:40:00|||||||||6
1638247500000|2021-11-30 04:45:00|16100.4|16096.4|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|90
1638247800000|2021-11-30 04:50:00|||||||||42
1638248100000|2021-11-30 04:55:00|||||||||117
1638248400000|2021-11-30 05:00:00|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|72
1638248700000|2021-11-30 05:05:00|16103.6|16099.6|16122.3|16118.3|16122.3|16118.3|16103.6|16099.6|974
1638249000000|2021-11-30 05:10:00|16120.8|16116.8|16125.4|16121.4|16125.4|16121.4|16119.2|16115.2|690
1638249300000|2021-11-30 05:15:00|16128.6|16124.6|16144.2|16140.2|16147.3|16143.3|16128.6|16124.6|1188
1638249600000|2021-11-30 05:20:00|16141.1|16137.1|16161.4|16157.4|16162.9|16158.9|16141.1|16137.1|1267
1638249900000|2021-11-30 05:25:00|16159.8|16155.8|16134.8|16130.8|16159.8|16155.8|16125.4|16121.4|1276
1638250200000|2021-11-30 05:30:00|16131.7|16127.7|16150.4|16146.4|16156.7|16152.7|16131.7|16127.7|733
1638250500000|2021-11-30 05:35:00|16144.2|16140.2|16137.9|16133.9|16147.3|16143.3|16134.8|16130.8|496
1638250800000|2021-11-30 05:40:00|16141.1|16137.1|16147.3|16143.3|16147.3|16143.3|16137.9|16133.9|157
1638251100000|2021-11-30 05:45:00|16150.4|16146.4|16156.7|16152.7|16175.4|16171.4|16150.4|16146.4|1083
1638251400000|2021-11-30 05:50:00|16159.8|16155.8|16150.4|16146.4|16162.9|16158.9|16144.2|16140.2|355
1638251700000|2021-11-30 05:55:00|16152|16148|16155.1|16151.1|16156.7|16152.7|16147.3|16143.3|307
1638252000000|2021-11-30 06:00:00|16153.6|16149.6|16166.1|16162.1|16166.1|16162.1|16150.4|16146.4|990
1638252300000|2021-11-30 06:05:00|16162.9|16158.9|16169.2|16165.2|16178.6|16174.6|16159.8|16155.8|836
1638252600000|2021-11-30 06:10:00|16166.1|16162.1|16162.9|16158.9|16178.6|16174.6|16159.8|16155.8|861
1638252900000|2021-11-30 06:15:00|16159.8|16155.8|16144.2|16140.2|16162.9|16158.9|16142.6|16138.6|679
1638253200000|2021-11-30 06:20:00|16141.1|16137.1|16137.9|16133.9|16147.3|16143.3|16134.8|16130.8|423
1638253500000|2021-11-30 06:25:00|16141.1|16137.1|16141.1|16137.1|16144.2|16140.2|16137.9|16133.9|302
1638253800000|2021-11-30 06:30:00|16144.2|16140.2|16150.4|16146.4|16150.4|16146.4|16137.9|16133.9|189
1638254100000|2021-11-30 06:35:00|16153.6|16149.6|16162.9|16158.9|16166.1|16162.1|16150.4|16146.4|588
1638254400000|2021-11-30 06:40:00|16166.1|16162.1|16150.4|16146.4|16166.1|16162.1|16150.4|16146.4|322
1638254700000|2021-11-30 06:45:00|16153.6|16149.6|16144.2|16140.2|16156.7|16152.7|16144.2|16140.2|214
1638255000000|2021-11-30 06:50:00|16147.3|16143.3|16153.6|16149.6|16162.9|16158.9|16147.3|16143.3|760
1638255300000|2021-11-30 06:55:00|16155.1|16151.1|16147.3|16143.3|16156.7|16152.7|16144.2|16140.2|293
1638255600000|2021-11-30 07:00:00|16150.4|16146.4|16153.6|16149.6|16159.8|16155.8|16147.3|16143.3|540
1638255900000|2021-11-30 07:05:00|16152|16148|16141.1|16137.1|16153.6|16149.6|16141.1|16137.1|557
1638256200000|2021-11-30 07:10:00|16144.2|16140.2|16150.4|16146.4|16156.7|16152.7|16141.1|16137.1|722
1638256500000|2021-11-30 07:15:00|16147.3|16143.3|16137.9|16133.9|16150.4|16146.4|16137.9|16133.9|304
1638256800000|2021-11-30 07:20:00|16134.8|16130.8|16141.1|16137.1|16141.1|16137.1|16131.7|16127.7|489
1638257100000|2021-11-30 07:25:00|16137.9|16133.9|16156.7|16152.7|16156.7|16152.7|16137.9|16133.9|443
1638257400000|2021-11-30 07:30:00|16153.6|16149.6|16175.4|16171.4|16178.6|16174.6|16153.6|16149.6|661
1638257700000|2021-11-30 07:35:00|16178.6|16174.6|16166.1|16162.1|16178.6|16174.6|16159.8|16155.8|897
1638258000000|2021-11-30 07:40:00|16164.5|16160.5|16166.1|16162.1|16172.3|16168.3|16159.8|16155.8|728
1638258300000|2021-11-30 07:45:00|16162.9|16158.9|16159.8|16155.8|16162.9|16158.9|16153.6|16149.6|532
1638258600000|2021-11-30 07:50:00|16156.7|16152.7|16162.9|16158.9|16166.1|16162.1|16153.6|16149.6|570
1638258900000|2021-11-30 07:55:00|16159.8|16155.8|16159.8|16155.8|16162.9|16158.9|16147.3|16143.3|886
1638259200000|2021-11-30 08:00:00|16162.9|16158.9|16159.8|16155.8|16175.4|16171.4|16156.7|16152.7|1118
1638259500000|2021-11-30 08:05:00|16156.7|16152.7|16153.6|16149.6|16159.8|16155.8|16150.4|16146.4|842
1638259800000|2021-11-30 08:10:00|16156.7|16152.7|16166.1|16162.1|16166.1|16162.1|16153.6|16149.6|761
1638260100000|2021-11-30 08:15:00|16162.9|16158.9|16150.4|16146.4|16162.9|16158.9|16150.4|16146.4|520
1638260400000|2021-11-30 08:20:00|16153.6|16149.6|16156.7|16152.7|16159.8|16155.8|16144.2|16140.2|549
1638260700000|2021-11-30 08:25:00|16153.6|16149.6|16156.7|16152.7|16162.9|16158.9|16153.6|16149.6|235
1638261000000|2021-11-30 08:30:00|16153.6|16149.6|16162.9|16158.9|16162.9|16158.9|16153.6|16149.6|324
1638261300000|2021-11-30 08:35:00|16159.8|16155.8|16178.6|16174.6|16181.7|16177.7|16156.7|16152.7|530
1638261600000|2021-11-30 08:40:00|16181.7|16177.7|16178.6|16174.6|16194.2|16190.2|16169.2|16165.2|2289
1638261900000|2021-11-30 08:45:00|16181.7|16177.7|16187.9|16183.9|16191.1|16187.1|16181.7|16177.7|1406
1638262200000|2021-11-30 08:50:00|16184.8|16180.8|16187.9|16183.9|16194.2|16190.2|16184.8|16180.8|1426
1638262500000|2021-11-30 08:55:00|16184.8|16180.8|16172.3|16168.3|16184.8|16180.8|16169.2|16165.2|1278
1638262800000|2021-11-30 09:00:00|16175.4|16171.4|16181.7|16177.7|16184.8|16180.8|16172.3|16168.3|756
1638263100000|2021-11-30 09:05:00|16178.6|16174.6|16197.3|16193.3|16200.4|16196.4|16178.6|16174.6|1264
1638263400000|2021-11-30 09:10:00|16194.2|16190.2|16203.6|16199.6|16206.7|16202.7|16191.1|16187.1|1112
1638263700000|2021-11-30 09:15:00|16205.1|16201.1|16197.3|16193.3|16205.1|16201.1|16194.2|16190.2|769
1638264000000|2021-11-30 09:20:00|16194.2|16190.2|16203.6|16199.6|16203.6|16199.6|16194.2|16190.2|509
1638264300000|2021-11-30 09:25:00|16206.7|16202.7|16200.4|16196.4|16206.7|16202.7|16197.3|16193.3|786
1638264600000|2021-11-30 09:30:00|16203.6|16199.6|16191.1|16187.1|16203.6|16199.6|16187.9|16183.9|693
1638264900000|2021-11-30 09:35:00|16187.9|16183.9|16197.3|16193.3|16197.3|16193.3|16181.7|16177.7|571
1638265200000|2021-11-30 09:40:00|16194.2|16190.2|16197.3|16193.3|16197.3|16193.3|16187.9|16183.9|643
1638265500000|2021-11-30 09:45:00|16194.2|16190.2|16200.4|16196.4|16203.6|16199.6|16194.2|16190.2|402
1638265800000|2021-11-30 09:50:00|16198.9|16194.9|16197.3|16193.3|16198.9|16194.9|16191.1|16187.1|353
1638266100000|2021-11-30 09:55:00|16200.4|16196.4|16191.1|16187.1|16200.4|16196.4|16191.1|16187.1|577
1638266400000|2021-11-30 10:00:00|16187.9|16183.9|16197.3|16193.3|16200.4|16196.4|16184.8|16180.8|1040
1638266700000|2021-11-30 10:05:00|16194.2|16190.2|16206.7|16202.7|16206.7|16202.7|16194.2|16190.2|451
1638267000000|2021-11-30 10:10:00|16203.6|16199.6|16203.6|16199.6|16209.8|16205.8|16200.4|16196.4|509
1638267300000|2021-11-30 10:15:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16200.4|16196.4|978
1638267600000|2021-11-30 10:20:00|16203.6|16199.6|16200.4|16196.4|16206.7|16202.7|16197.3|16193.3|438
1638267900000|2021-11-30 10:25:00|16203.6|16199.6|16203.6|16199.6|16203.6|16199.6|16197.3|16193.3|574
1638268200000|2021-11-30 10:30:00|16200.4|16196.4|16206.7|16202.7|16209.8|16205.8|16197.3|16193.3|651
1638268500000|2021-11-30 10:35:00|16203.6|16199.6|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|501
1638268800000|2021-11-30 10:40:00|16203.6|16199.6|16197.3|16193.3|16206.7|16202.7|16197.3|16193.3|1004
1638269100000|2021-11-30 10:45:00|16200.4|16196.4|16187.9|16183.9|16203.6|16199.6|16184.8|16180.8|818
1638269400000|2021-11-30 10:50:00|16191.1|16187.1|16184.8|16180.8|16191.1|16187.1|16184.8|16180.8|777
1638269700000|2021-11-30 10:55:00|16187.9|16183.9|16192.6|16188.6|16194.2|16190.2|16181.7|16177.7|718
1638270000000|2021-11-30 11:00:00|16191.1|16187.1|16191.1|16187.1|16194.2|16190.2|16184.8|16180.8|533
1638270300000|2021-11-30 11:05:00|16194.2|16190.2|16191.1|16187.1|16194.2|16190.2|16191.1|16187.1|365
1638270600000|2021-11-30 11:10:00|16194.2|16190.2|16194.2|16190.2|16197.3|16193.3|16194.2|16190.2|408
1638270900000|2021-11-30 11:15:00|16197.3|16193.3|16194.2|16190.2|16200.4|16196.4|16194.2|16190.2|417
1638271200000|2021-11-30 11:20:00|16191.1|16187.1|16184.8|16180.8|16191.1|16187.1|16178.6|16174.6|790
1638271500000|2021-11-30 11:25:00|16181.7|16177.7|16172.3|16168.3|16184.8|16180.8|16172.3|16168.3|809
1638271800000|2021-11-30 11:30:00|16169.2|16165.2|16175.4|16171.4|16175.4|16171.4|16169.2|16165.2|447
1638272100000|2021-11-30 11:35:00|16172.3|16168.3|16181.7|16177.7|16181.7|16177.7|16172.3|16168.3|505
1638272400000|2021-11-30 11:40:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16175.4|16171.4|393
1638272700000|2021-11-30 11:45:00|16181.7|16177.7|16178.6|16174.6|16181.7|16177.7|16175.4|16171.4|211
1638273000000|2021-11-30 11:50:00|16175.4|16171.4|16172.3|16168.3|16178.6|16174.6|16169.2|16165.2|598
1638273300000|2021-11-30 11:55:00|16169.2|16165.2|16166.1|16162.1|16172.3|16168.3|16162.9|16158.9|1132
1638273600000|2021-11-30 12:00:00|16162.9|16158.9|16172.3|16168.3|16175.4|16171.4|16162.9|16158.9|702
1638273900000|2021-11-30 12:05:00|16175.4|16171.4|16169.2|16165.2|16175.4|16171.4|16166.1|16162.1|362
1638274200000|2021-11-30 12:10:00|16166.1|16162.1|16172.3|16168.3|16172.3|16168.3|16166.1|16162.1|520
1638274500000|2021-11-30 12:15:00|16175.4|16171.4|16181.7|16177.7|16181.7|16177.7|16175.4|16171.4|305
1638274800000|2021-11-30 12:20:00|16178.6|16174.6|16184.8|16180.8|16187.9|16183.9|16178.6|16174.6|896
1638275100000|2021-11-30 12:25:00|16181.7|16177.7|16172.3|16168.3|16184.8|16180.8|16169.2|16165.2|836
1638275400000|2021-11-30 12:30:00|16169.2|16165.2|16175.4|16171.4|16178.6|16174.6|16169.2|16165.2|636
1638275700000|2021-11-30 12:35:00|16172.3|16168.3|16181.7|16177.7|16181.7|16177.7|16172.3|16168.3|584
1638276000000|2021-11-30 12:40:00|16178.6|16174.6|16184.8|16180.8|16187.9|16183.9|16178.6|16174.6|590
1638276300000|2021-11-30 12:45:00|16187.9|16183.9|16178.6|16174.6|16187.9|16183.9|16178.6|16174.6|739
1638276600000|2021-11-30 12:50:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|587
1638276900000|2021-11-30 12:55:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16172.3|16168.3|342
1638277200000|2021-11-30 13:00:00|16181.7|16177.7|16175.4|16171.4|16187.9|16183.9|16175.4|16171.4|1241
1638277500000|2021-11-30 13:05:00|16178.6|16174.6|16178.6|16174.6|16184.8|16180.8|16175.4|16171.4|926
1638277800000|2021-11-30 13:10:00|16175.4|16171.4|16178.6|16174.6|16184.8|16180.8|16175.4|16171.4|1185
1638278100000|2021-11-30 13:15:00|16175.4|16171.4|16178.6|16174.6|16178.6|16174.6|16172.3|16168.3|493
1638278400000|2021-11-30 13:20:00|16181.7|16177.7|16203.6|16199.6|16203.6|16199.6|16175.4|16171.4|2107
1638278700000|2021-11-30 13:25:00|16200.4|16196.4|16209.8|16205.8|16212.9|16208.9|16197.3|16193.3|1743
1638279000000|2021-11-30 13:30:00|16212.9|16208.9|16209.8|16205.8|16212.9|16208.9|16206.7|16202.7|1952
1638279300000|2021-11-30 13:35:00|16212.9|16208.9|16212.9|16208.9|16216.1|16212.1|16206.7|16202.7|1856
1638279600000|2021-11-30 13:40:00|16216.1|16212.1|16219.2|16215.2|16222.3|16218.3|16212.9|16208.9|1510
1638279900000|2021-11-30 13:45:00|16216.1|16212.1|16206.7|16202.7|16219.2|16215.2|16206.7|16202.7|1104
1638280200000|2021-11-30 13:50:00|16209.8|16205.8|16203.6|16199.6|16212.9|16208.9|16200.4|16196.4|1040
1638280500000|2021-11-30 13:55:00|16206.7|16202.7|16209.8|16205.8|16209.8|16205.8|16200.4|16196.4|1317
1638280800000|2021-11-30 14:00:00|16206.7|16202.7|16209.8|16205.8|16222.3|16218.3|16203.6|16199.6|2938
1638281100000|2021-11-30 14:05:00|16212.9|16208.9|16203.6|16199.6|16216.1|16212.1|16197.3|16193.3|917
1638281400000|2021-11-30 14:10:00|16200.4|16196.4|16203.6|16199.6|16209.8|16205.8|16198.9|16194.9|1428
1638281700000|2021-11-30 14:15:00|16206.7|16202.7|16197.3|16193.3|16209.8|16205.8|16187.9|16183.9|2281
1638282000000|2021-11-30 14:20:00|16195.8|16191.8|16191.1|16187.1|16195.8|16191.8|16191.1|16187.1|1195
1638282300000|2021-11-30 14:25:00|16194.2|16190.2|16184.8|16180.8|16194.2|16190.2|16184.8|16180.8|912
1638282600000|2021-11-30 14:30:00|16187.9|16183.9|16187.9|16183.9|16197.3|16193.3|16181.7|16177.7|2924
1638282900000|2021-11-30 14:35:00|16184.8|16180.8|16206.7|16202.7|16206.7|16202.7|16184.8|16180.8|1249
1638283200000|2021-11-30 14:40:00|16203.6|16199.6|16206.7|16202.7|16206.7|16202.7|16200.4|16196.4|708
1638283500000|2021-11-30 14:45:00|16209.8|16205.8|16216.1|16212.1|16219.2|16215.2|16209.8|16205.8|2427
1638283800000|2021-11-30 14:50:00|16219.2|16215.2|16212.9|16208.9|16222.3|16218.3|16212.9|16208.9|1988
1638284100000|2021-11-30 14:55:00|16209.8|16205.8|16197.3|16193.3|16212.9|16208.9|16197.3|16193.3|1383
1638284400000|2021-11-30 15:00:00|16200.4|16196.4|16212.9|16208.9|16216.1|16212.1|16200.4|16196.4|2408
1638284700000|2021-11-30 15:05:00|16209.8|16205.8|16206.7|16202.7|16209.8|16205.8|16200.4|16196.4|1042
1638285000000|2021-11-30 15:10:00|16209.8|16205.8|16222.3|16218.3|16222.3|16218.3|16203.6|16199.6|1202
1638285300000|2021-11-30 15:15:00|16219.2|16215.2|16222.3|16218.3|16225.4|16221.4|16212.9|16208.9|2020
1638285600000|2021-11-30 15:20:00|16225.4|16221.4|16222.3|16218.3|16228.6|16224.6|16219.2|16215.2|2822
1638285900000|2021-11-30 15:25:00|16225.4|16221.4|16219.2|16215.2|16237.9|16233.9|16219.2|16215.2|2857
1638286200000|2021-11-30 15:30:00|16222.3|16218.3|16222.3|16218.3|16231.7|16227.7|16212.9|16208.9|2920
1638286500000|2021-11-30 15:35:00|16219.2|16215.2|16187.9|16183.9|16222.3|16218.3|16175.4|16171.4|6575
1638286800000|2021-11-30 15:40:00|16191.1|16187.1|16175.4|16171.4|16197.3|16193.3|16175.4|16171.4|3890
1638287100000|2021-11-30 15:45:00|16178.6|16174.6|16194.2|16190.2|16203.6|16199.6|16175.4|16171.4|4074
1638287400000|2021-11-30 15:50:00|16197.3|16193.3|16144.2|16140.2|16200.4|16196.4|16116.1|16112.1|7191
1638287700000|2021-11-30 15:55:00|16147.3|16143.3|16156.7|16152.7|16175.4|16171.4|16141.1|16137.1|5427
1638288000000|2021-11-30 16:00:00|16153.6|16149.6|16159.8|16155.8|16178.6|16174.6|16153.6|16149.6|5305
1638288300000|2021-11-30 16:05:00|16162.9|16158.9|16175.4|16171.4|16175.4|16171.4|16156.7|16152.7|2172
1638288600000|2021-11-30 16:10:00|16172.3|16168.3|16194.2|16190.2|16197.3|16193.3|16172.3|16168.3|3271
1638288900000|2021-11-30 16:15:00|16197.3|16193.3|16172.3|16168.3|16200.4|16196.4|16169.2|16165.2|2921
1638289200000|2021-11-30 16:20:00|16169.2|16165.2|16197.3|16193.3|16203.6|16199.6|16169.2|16165.2|2784
1638289500000|2021-11-30 16:25:00|16194.2|16190.2|16187.9|16183.9|16203.6|16199.6|16184.8|16180.8|2098
1638289800000|2021-11-30 16:30:00|16184.8|16180.8|16194.2|16190.2|16203.6|16199.6|16181.7|16177.7|2479
1638290100000|2021-11-30 16:35:00|16191.1|16187.1|16184.8|16180.8|16194.2|16190.2|16184.8|16180.8|1764
1638290400000|2021-11-30 16:40:00|16181.7|16177.7|16187.9|16183.9|16187.9|16183.9|16181.7|16177.7|1431
1638290700000|2021-11-30 16:45:00|16184.8|16180.8|16231.7|16227.7|16234.8|16230.8|16184.8|16180.8|4598
1638291000000|2021-11-30 16:50:00|16228.6|16224.6|16219.2|16215.2|16231.7|16227.7|16216.1|16212.1|2532
1638291300000|2021-11-30 16:55:00|16222.3|16218.3|16216.1|16212.1|16225.4|16221.4|16216.1|16212.1|3491
1638291600000|2021-11-30 17:00:00|16219.2|16215.2|16228.6|16224.6|16228.6|16224.6|16216.1|16212.1|2784
1638291900000|2021-11-30 17:05:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16212.9|16208.9|2683
1638292200000|2021-11-30 17:10:00|16222.3|16218.3|16225.4|16221.4|16231.7|16227.7|16222.3|16218.3|1250
1638292500000|2021-11-30 17:15:00|16228.6|16224.6|16212.9|16208.9|16228.6|16224.6|16209.8|16205.8|1343
1638292800000|2021-11-30 17:20:00|16216.1|16212.1|16200.4|16196.4|16216.1|16212.1|16200.4|16196.4|1308
1638293100000|2021-11-30 17:25:00|16203.6|16199.6|16197.3|16193.3|16203.6|16199.6|16194.2|16190.2|1089
1638293400000|2021-11-30 17:30:00|16200.4|16196.4|16197.3|16193.3|16200.4|16196.4|16187.9|16183.9|1264
1638293700000|2021-11-30 17:35:00|16200.4|16196.4|16191.1|16187.1|16200.4|16196.4|16187.9|16183.9|1318
1638294000000|2021-11-30 17:40:00|16194.2|16190.2|16187.9|16183.9|16194.2|16190.2|16184.8|16180.8|1098
1638294300000|2021-11-30 17:45:00|16191.1|16187.1|16191.1|16187.1|16191.1|16187.1|16184.8|16180.8|1215
1638294600000|2021-11-30 17:50:00|16187.9|16183.9|16194.2|16190.2|16197.3|16193.3|16178.6|16174.6|1821
1638294900000|2021-11-30 17:55:00|16197.3|16193.3|16194.2|16190.2|16197.3|16193.3|16191.1|16187.1|628
1638295200000|2021-11-30 18:00:00|16197.3|16193.3|16209.8|16205.8|16212.9|16208.9|16194.2|16190.2|2022
1638295500000|2021-11-30 18:05:00|16206.7|16202.7|16206.7|16202.7|16209.8|16205.8|16197.3|16193.3|939
1638295800000|2021-11-30 18:10:00|16203.6|16199.6|16194.2|16190.2|16206.7|16202.7|16194.2|16190.2|741
1638296100000|2021-11-30 18:15:00|16197.3|16193.3|16206.7|16202.7|16206.7|16202.7|16191.1|16187.1|1351
1638296400000|2021-11-30 18:20:00|16203.6|16199.6|16206.7|16202.7|16212.9|16208.9|16203.6|16199.6|443
1638296700000|2021-11-30 18:25:00|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|934
1638297000000|2021-11-30 18:30:00|16212.9|16208.9|16212.9|16208.9|16216.1|16212.1|16209.8|16205.8|687
1638297300000|2021-11-30 18:35:00|16209.8|16205.8|16212.9|16208.9|16216.1|16212.1|16209.8|16205.8|703
1638297600000|2021-11-30 18:40:00|16209.8|16205.8|16200.4|16196.4|16209.8|16205.8|16197.3|16193.3|576
1638297900000|2021-11-30 18:45:00|16197.3|16193.3|16200.4|16196.4|16203.6|16199.6|16194.2|16190.2|546
1638298200000|2021-11-30 18:50:00|16203.6|16199.6|16209.8|16205.8|16209.8|16205.8|16203.6|16199.6|1270
1638298500000|2021-11-30 18:55:00|16206.7|16202.7|16206.7|16202.7|16209.8|16205.8|16203.6|16199.6|795
1638298800000|2021-11-30 19:00:00|16203.6|16199.6|16209.8|16205.8|16209.8|16205.8|16200.4|16196.4|844
1638299100000|2021-11-30 19:05:00|16206.7|16202.7|16206.7|16202.7|16209.8|16205.8|16200.4|16196.4|604
1638299400000|2021-11-30 19:10:00|16209.8|16205.8|16206.7|16202.7|16209.8|16205.8|16206.7|16202.7|702
1638299700000|2021-11-30 19:15:00|16209.8|16205.8|16203.6|16199.6|16209.8|16205.8|16200.4|16196.4|505
1638300000000|2021-11-30 19:20:00|16200.4|16196.4|16206.7|16202.7|16206.7|16202.7|16200.4|16196.4|745
1638300300000|2021-11-30 19:25:00|16209.8|16205.8|16206.7|16202.7|16211.4|16207.4|16203.6|16199.6|958
1638300600000|2021-11-30 19:30:00|16203.6|16199.6|16209.8|16205.8|16209.8|16205.8|16203.6|16199.6|1416
1638300900000|2021-11-30 19:35:00|16206.7|16202.7|16209.8|16205.8|16212.9|16208.9|16206.7|16202.7|1245
1638301200000|2021-11-30 19:40:00|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|16209.8|16205.8|1138
1638301500000|2021-11-30 19:45:00|16209.8|16205.8|16212.9|16208.9|16216.1|16212.1|16206.7|16202.7|1498
1638301800000|2021-11-30 19:50:00|16209.8|16205.8|16203.6|16199.6|16209.8|16205.8|16200.4|16196.4|2300
1638302100000|2021-11-30 19:55:00|16206.7|16202.7|16216.1|16212.1|16219.2|16215.2|16200.4|16196.4|8177
1638302400000|2021-11-30 20:00:00|16219.2|16215.2|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|4273
1638302700000|2021-11-30 20:05:00|16216.1|16212.1|16212.9|16208.9|16216.1|16212.1|16209.8|16205.8|1432
1638303000000|2021-11-30 20:10:00|16209.8|16205.8|16203.6|16199.6|16212.9|16208.9|16203.6|16199.6|1124
1638303300000|2021-11-30 20:15:00|16200.4|16196.4|16209.8|16205.8|16211.4|16207.4|16200.4|16196.4|1027
1638303600000|2021-11-30 20:20:00|16206.7|16202.7|16212.9|16208.9|16212.9|16208.9|16206.7|16202.7|718
1638303900000|2021-11-30 20:25:00|16216.1|16212.1|16219.2|16215.2|16219.2|16215.2|16216.1|16212.1|1226
1638304200000|2021-11-30 20:30:00|16216.1|16212.1|16212.9|16208.9|16219.2|16215.2|16212.9|16208.9|2863
1638304500000|2021-11-30 20:35:00|16209.8|16205.8|16212.9|16208.9|16212.9|16208.9|16203.6|16199.6|1058
1638304800000|2021-11-30 20:40:00|16216.1|16212.1|16209.8|16205.8|16216.1|16212.1|16206.7|16202.7|1476
1638305100000|2021-11-30 20:45:00|16208.3|16204.3|16206.7|16202.7|16209.8|16205.8|16200.4|16196.4|1709
1638305400000|2021-11-30 20:50:00|16209.8|16205.8|16216.1|16212.1|16216.1|16212.1|16194.2|16190.2|2364
1638305700000|2021-11-30 20:55:00|16212.9|16208.9|16216.1|16212.1|16225.4|16221.4|16203.6|16199.6|8535
1638306000000|2021-11-30 21:00:00|16219.2|16215.2|16206.7|16202.7|16219.2|16215.2|16206.7|16202.7|5843
1638306300000|2021-11-30 21:05:00|16209.8|16205.8|16200.4|16196.4|16216.1|16212.1|16194.2|16190.2|3258
1638306600000|2021-11-30 21:10:00|16203.6|16199.6|16209.8|16205.8|16212.9|16208.9|16197.3|16193.3|1412
1638306900000|2021-11-30 21:15:00|16212.9|16208.9|16209.8|16205.8|16216.1|16212.1|16209.8|16205.8|1523
1638307200000|2021-11-30 21:20:00|16206.7|16202.7|16206.7|16202.7|16209.8|16205.8|16203.6|16199.6|1215
1638307500000|2021-11-30 21:25:00|16203.6|16199.6|16197.3|16193.3|16203.6|16199.6|16194.2|16190.2|1113
1638307800000|2021-11-30 21:30:00|16200.4|16196.4|16187.9|16183.9|16200.4|16196.4|16184.8|16180.8|2510
1638308100000|2021-11-30 21:35:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|1918
1638308400000|2021-11-30 21:40:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|1285
1638308700000|2021-11-30 21:45:00|16184.8|16180.8|16194.2|16190.2|16194.2|16190.2|16184.8|16180.8|1867
1638309000000|2021-11-30 21:50:00|16197.3|16193.3|16206.7|16202.7|16206.7|16202.7|16197.3|16193.3|1036
1638309300000|2021-11-30 21:55:00|16203.6|16199.6|16200.4|16196.4|16203.6|16199.6|16197.3|16193.3|1077
1638313200000|2021-11-30 23:00:00|16187.9|16183.9|16184.8|16180.8|16191.1|16187.1|16181.7|16177.7|350
1638313500000|2021-11-30 23:05:00|16186.4|16182.4|16183.3|16179.3|16187.9|16183.9|16183.3|16179.3|177
1638313800000|2021-11-30 23:10:00|16184.8|16180.8|16166.1|16162.1|16184.8|16180.8|16166.1|16162.1|540
1638314100000|2021-11-30 23:15:00|16169.2|16165.2|16162.9|16158.9|16172.3|16168.3|16162.9|16158.9|461
1638314400000|2021-11-30 23:20:00|16159.8|16155.8|16166.1|16162.1|16166.1|16162.1|16159.8|16155.8|471
1638314700000|2021-11-30 23:25:00|16162.9|16158.9|16156.7|16152.7|16162.9|16158.9|16156.7|16152.7|415
1638315000000|2021-11-30 23:30:00|16153.6|16149.6|16147.3|16143.3|16156.7|16152.7|16144.2|16140.2|731
1638315300000|2021-11-30 23:35:00|16144.2|16140.2|16147.3|16143.3|16147.3|16143.3|16144.2|16140.2|349
1638315600000|2021-11-30 23:40:00|16148.9|16144.9|16153.6|16149.6|16156.7|16152.7|16147.3|16143.3|737
1638315900000|2021-11-30 23:45:00|16152|16148|16153.6|16149.6|16153.6|16149.6|16150.4|16146.4|189
1638316200000|2021-11-30 23:50:00|16152|16148|16137.9|16133.9|16152|16148|16137.9|16133.9|303
1638316500000|2021-11-30 23:55:00|16141.1|16137.1|16144.2|16140.2|16147.3|16143.3|16137.9|16133.9|424
1638316800000|2021-12-01 00:00:00|16145.8|16141.8|16137.9|16133.9|16150.4|16146.4|16137.9|16133.9|495
1638317100000|2021-12-01 00:05:00|16134.8|16130.8|16144.2|16140.2|16144.2|16140.2|16134.8|16130.8|430
1638317400000|2021-12-01 00:10:00|16141.1|16137.1|16147.3|16143.3|16147.3|16143.3|16137.9|16133.9|527
1638317700000|2021-12-01 00:15:00|16150.4|16146.4|16162.9|16158.9|16162.9|16158.9|16150.4|16146.4|599
1638318000000|2021-12-01 00:20:00|16159.8|16155.8|16162.9|16158.9|16172.3|16168.3|16159.8|16155.8|544
1638318300000|2021-12-01 00:25:00|16159.8|16155.8|16162.9|16158.9|16162.9|16158.9|16156.7|16152.7|343
1638318600000|2021-12-01 00:30:00|16159.8|16155.8|16159.8|16155.8|16159.8|16155.8|16153.6|16149.6|119
1638318900000|2021-12-01 00:35:00|16162.9|16158.9|16166.1|16162.1|16169.2|16165.2|16159.8|16155.8|179
1638319200000|2021-12-01 00:40:00|16162.9|16158.9|16155.1|16151.1|16162.9|16158.9|16153.6|16149.6|105
1638319500000|2021-12-01 00:45:00|16153.6|16149.6|16144.2|16140.2|16156.7|16152.7|16144.2|16140.2|464
1638319800000|2021-12-01 00:50:00|16147.3|16143.3|16147.3|16143.3|16147.3|16143.3|16144.2|16140.2|147
1638320100000|2021-12-01 00:55:00|16150.4|16146.4|16153.6|16149.6|16153.6|16149.6|16147.3|16143.3|277
1638320400000|2021-12-01 01:00:00|16155.1|16151.1|16156.7|16152.7|16166.1|16162.1|16153.6|16149.6|462
1638320700000|2021-12-01 01:05:00|16153.6|16149.6|16144.2|16140.2|16153.6|16149.6|16144.2|16140.2|470
1638321000000|2021-12-01 01:10:00|16141.1|16137.1|16131.7|16127.7|16141.1|16137.1|16128.6|16124.6|1124
1638321300000|2021-12-01 01:15:00|16134.8|16130.8|16131.7|16127.7|16134.8|16130.8|16128.6|16124.6|260
1638321600000|2021-12-01 01:20:00|16133.3|16129.3|16131.7|16127.7|16134.8|16130.8|16128.6|16124.6|455
1638321900000|2021-12-01 01:25:00|16128.6|16124.6|16125.4|16121.4|16128.6|16124.6|16125.4|16121.4|1174
1638322200000|2021-12-01 01:30:00|16127|16123|16125.4|16121.4|16127|16123|16119.2|16115.2|645
1638322500000|2021-12-01 01:35:00|16122.3|16118.3|16119.2|16115.2|16122.3|16118.3|16119.2|16115.2|196
1638322800000|2021-12-01 01:40:00|16122.3|16118.3|16122.3|16118.3|16125.4|16121.4|16122.3|16118.3|191
1638323100000|2021-12-01 01:45:00|16125.4|16121.4|16119.2|16115.2|16125.4|16121.4|16119.2|16115.2|232
1638323400000|2021-12-01 01:50:00|16116.1|16112.1|16112.9|16108.9|16116.1|16112.1|16109.8|16105.8|241
1638323700000|2021-12-01 01:55:00|16116.1|16112.1|16119.2|16115.2|16119.2|16115.2|16112.9|16108.9|226
1638324000000|2021-12-01 02:00:00|16116.1|16112.1|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|1310
1638324300000|2021-12-01 02:05:00|16117.6|16113.6|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|82
1638324600000|2021-12-01 02:10:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|120
1638324900000|2021-12-01 02:15:00|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|119
1638325200000|2021-12-01 02:20:00|16125.4|16121.4|16134.8|16130.8|16134.8|16130.8|16125.4|16121.4|353
1638325500000|2021-12-01 02:25:00|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|98
1638325800000|2021-12-01 02:30:00|16128.6|16124.6|16128.6|16124.6|16130.1|16126.1|16125.4|16121.4|236
1638326100000|2021-12-01 02:35:00|16125.4|16121.4|16125.4|16121.4|16128.6|16124.6|16122.3|16118.3|313
1638326400000|2021-12-01 02:40:00|16128.6|16124.6|16128.6|16124.6|16128.6|16124.6|16128.6|16124.6|9
1638326700000|2021-12-01 02:45:00|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|16128.6|16124.6|296
1638327000000|2021-12-01 02:50:00|16130.1|16126.1|16128.6|16124.6|16131.7|16127.7|16128.6|16124.6|55
1638327300000|2021-12-01 02:55:00|16127|16123|16125.4|16121.4|16127|16123|16122.3|16118.3|28
1638327600000|2021-12-01 03:00:00|16128.6|16124.6|16131.7|16127.7|16131.7|16127.7|16128.6|16124.6|43
1638327900000|2021-12-01 03:05:00|16133.3|16129.3|16137.9|16133.9|16137.9|16133.9|16133.3|16129.3|112
1638328200000|2021-12-01 03:10:00|16141.1|16137.1|16141.1|16137.1|16144.2|16140.2|16137.9|16133.9|282
1638328500000|2021-12-01 03:15:00|16139.5|16135.5|16141.1|16137.1|16141.1|16137.1|16139.5|16135.5|17
1638328800000|2021-12-01 03:20:00|16144.2|16140.2|16137.9|16133.9|16144.2|16140.2|16137.9|16133.9|87
1638329100000|2021-12-01 03:25:00|16141.1|16137.1|16141.1|16137.1|16141.1|16137.1|16141.1|16137.1|27
1638329400000|2021-12-01 03:30:00|16144.2|16140.2|16147.3|16143.3|16147.3|16143.3|16144.2|16140.2|106
1638329700000|2021-12-01 03:35:00|16145.8|16141.8|16141.1|16137.1|16145.8|16141.8|16141.1|16137.1|142
1638330000000|2021-12-01 03:40:00|16144.2|16140.2|16150.4|16146.4|16150.4|16146.4|16141.1|16137.1|108
1638330300000|2021-12-01 03:45:00|16148.9|16144.9|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|63
1638330600000|2021-12-01 03:50:00|16144.2|16140.2|16144.2|16140.2|16147.3|16143.3|16144.2|16140.2|57
1638330900000|2021-12-01 03:55:00|16141.1|16137.1|16141.1|16137.1|16141.1|16137.1|16141.1|16137.1|118
1638331200000|2021-12-01 04:00:00|16139.5|16135.5|16136.4|16132.4|16141.1|16137.1|16134.8|16130.8|110
1638331500000|2021-12-01 04:05:00|16137.9|16133.9|16141.1|16137.1|16141.1|16137.1|16136.4|16132.4|34
1638331800000|2021-12-01 04:10:00|16137.9|16133.9|16141.1|16137.1|16141.1|16137.1|16137.9|16133.9|39
1638332100000|2021-12-01 04:15:00|16144.2|16140.2|16147.3|16143.3|16147.3|16143.3|16144.2|16140.2|125
1638332400000|2021-12-01 04:20:00|16150.4|16146.4|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|109
1638332700000|2021-12-01 04:25:00|||||||||13
1638333000000|2021-12-01 04:30:00|16145.8|16141.8|16144.2|16140.2|16147.3|16143.3|16144.2|16140.2|208
1638333300000|2021-12-01 04:35:00|16141.1|16137.1|16137.9|16133.9|16141.1|16137.1|16137.9|16133.9|80
1638333600000|2021-12-01 04:40:00|16141.1|16137.1|16144.2|16140.2|16144.2|16140.2|16141.1|16137.1|83
1638333900000|2021-12-01 04:45:00|16141.1|16137.1|16141.1|16137.1|16141.1|16137.1|16137.9|16133.9|78
1638334200000|2021-12-01 04:50:00|16144.2|16140.2|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|23
1638334500000|2021-12-01 04:55:00|16144.2|16140.2|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|33
1638334800000|2021-12-01 05:00:00|16137.9|16133.9|16144.2|16140.2|16144.2|16140.2|16137.9|16133.9|86
1638335100000|2021-12-01 05:05:00|16141.1|16137.1|16144.2|16140.2|16144.2|16140.2|16141.1|16137.1|63
1638335400000|2021-12-01 05:10:00|16141.1|16137.1|16144.2|16140.2|16144.2|16140.2|16141.1|16137.1|37
1638335700000|2021-12-01 05:15:00|||||||||3
1638336000000|2021-12-01 05:20:00|16141.1|16137.1|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|67
1638336300000|2021-12-01 05:25:00|16144.2|16140.2|16141.1|16137.1|16147.3|16143.3|16141.1|16137.1|65
1638336600000|2021-12-01 05:30:00|16144.2|16140.2|16147.3|16143.3|16147.3|16143.3|16141.1|16137.1|139
1638336900000|2021-12-01 05:35:00|16144.2|16140.2|16147.3|16143.3|16147.3|16143.3|16144.2|16140.2|168
1638337200000|2021-12-01 05:40:00|16144.2|16140.2|16150.4|16146.4|16150.4|16146.4|16144.2|16140.2|40
1638337500000|2021-12-01 05:45:00|16147.3|16143.3|16153.6|16149.6|16153.6|16149.6|16147.3|16143.3|31
1638337800000|2021-12-01 05:50:00|16150.4|16146.4|16153.6|16149.6|16153.6|16149.6|16150.4|16146.4|43
1638338100000|2021-12-01 05:55:00|16156.7|16152.7|16156.7|16152.7|16156.7|16152.7|16153.6|16149.6|149
1638338400000|2021-12-01 06:00:00|16153.6|16149.6|16156.7|16152.7|16159.8|16155.8|16153.6|16149.6|132
1638338700000|2021-12-01 06:05:00|16159.8|16155.8|16156.7|16152.7|16159.8|16155.8|16153.6|16149.6|287
1638339000000|2021-12-01 06:10:00|16153.6|16149.6|16150.4|16146.4|16156.7|16152.7|16150.4|16146.4|234
1638339300000|2021-12-01 06:15:00|16147.3|16143.3|16153.6|16149.6|16153.6|16149.6|16147.3|16143.3|181
1638339600000|2021-12-01 06:20:00|16150.4|16146.4|16147.3|16143.3|16153.6|16149.6|16147.3|16143.3|64
1638339900000|2021-12-01 06:25:00|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|16148.9|16144.9|101
1638340200000|2021-12-01 06:30:00|16153.6|16149.6|16153.6|16149.6|16156.7|16152.7|16153.6|16149.6|143
1638340500000|2021-12-01 06:35:00|16150.4|16146.4|16150.4|16146.4|16153.6|16149.6|16150.4|16146.4|69
1638340800000|2021-12-01 06:40:00|16152|16148|16156.7|16152.7|16156.7|16152.7|16150.4|16146.4|38
1638341100000|2021-12-01 06:45:00|||||||||10
1638341400000|2021-12-01 06:50:00|16153.6|16149.6|16158.3|16154.3|16159.8|16155.8|16150.4|16146.4|68
1638341700000|2021-12-01 06:55:00|16159.8|16155.8|16156.7|16152.7|16159.8|16155.8|16156.7|16152.7|125
1638342000000|2021-12-01 07:00:00|16159.8|16155.8|16169.2|16165.2|16169.2|16165.2|16156.7|16152.7|322
1638342300000|2021-12-01 07:05:00|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|16166.1|16162.1|350
1638342600000|2021-12-01 07:10:00|16169.2|16165.2|16166.1|16162.1|16172.3|16168.3|16162.9|16158.9|576
1638342900000|2021-12-01 07:15:00|16162.9|16158.9|16169.2|16165.2|16169.2|16165.2|16162.9|16158.9|367
1638343200000|2021-12-01 07:20:00|16172.3|16168.3|16169.2|16165.2|16175.4|16171.4|16169.2|16165.2|483
1638343500000|2021-12-01 07:25:00|16172.3|16168.3|16169.2|16165.2|16175.4|16171.4|16166.1|16162.1|342
1638343800000|2021-12-01 07:30:00|16172.3|16168.3|16175.4|16171.4|16175.4|16171.4|16169.2|16165.2|430
1638344100000|2021-12-01 07:35:00|16172.3|16168.3|16175.4|16171.4|16178.6|16174.6|16172.3|16168.3|556
1638344400000|2021-12-01 07:40:00|16172.3|16168.3|16162.9|16158.9|16175.4|16171.4|16162.9|16158.9|576
1638344700000|2021-12-01 07:45:00|16159.8|16155.8|16166.1|16162.1|16169.2|16165.2|16159.8|16155.8|259
1638345000000|2021-12-01 07:50:00|16169.2|16165.2|16162.9|16158.9|16169.2|16165.2|16159.8|16155.8|371
1638345300000|2021-12-01 07:55:00|16159.8|16155.8|16169.2|16165.2|16169.2|16165.2|16159.8|16155.8|401
1638345600000|2021-12-01 08:00:00|16172.3|16168.3|16166.1|16162.1|16178.6|16174.6|16162.9|16158.9|586
1638345900000|2021-12-01 08:05:00|16169.2|16165.2|16153.6|16149.6|16169.2|16165.2|16150.4|16146.4|431
1638346200000|2021-12-01 08:10:00|16150.4|16146.4|16144.2|16140.2|16156.7|16152.7|16141.1|16137.1|1259
1638346500000|2021-12-01 08:15:00|16147.3|16143.3|16147.3|16143.3|16153.6|16149.6|16144.2|16140.2|739
1638346800000|2021-12-01 08:20:00|16150.4|16146.4|16141.1|16137.1|16153.6|16149.6|16137.9|16133.9|947
1638347100000|2021-12-01 08:25:00|16144.2|16140.2|16141.1|16137.1|16144.2|16140.2|16134.8|16130.8|470
1638347400000|2021-12-01 08:30:00|16144.2|16140.2|16137.9|16133.9|16144.2|16140.2|16134.8|16130.8|682
1638347700000|2021-12-01 08:35:00|16134.8|16130.8|16131.7|16127.7|16137.9|16133.9|16128.6|16124.6|857
1638348000000|2021-12-01 08:40:00|16130.1|16126.1|16131.7|16127.7|16137.9|16133.9|16128.6|16124.6|504
1638348300000|2021-12-01 08:45:00|16128.6|16124.6|16116.1|16112.1|16131.7|16127.7|16116.1|16112.1|778
1638348600000|2021-12-01 08:50:00|16119.2|16115.2|16116.1|16112.1|16119.2|16115.2|16106.7|16102.7|696
1638348900000|2021-12-01 08:55:00|16119.2|16115.2|16112.9|16108.9|16119.2|16115.2|16109.8|16105.8|537
1638349200000|2021-12-01 09:00:00|16109.8|16105.8|16109.8|16105.8|16112.9|16108.9|16106.7|16102.7|721
1638349500000|2021-12-01 09:05:00|16106.7|16102.7|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|345
1638349800000|2021-12-01 09:10:00|16106.7|16102.7|16109.8|16105.8|16112.9|16108.9|16106.7|16102.7|288
1638350100000|2021-12-01 09:15:00|16112.9|16108.9|16112.9|16108.9|16116.1|16112.1|16112.9|16108.9|611
1638350400000|2021-12-01 09:20:00|16109.8|16105.8|16116.1|16112.1|16116.1|16112.1|16109.8|16105.8|250
1638350700000|2021-12-01 09:25:00|16119.2|16115.2|16116.1|16112.1|16122.3|16118.3|16116.1|16112.1|611
1638351000000|2021-12-01 09:30:00|16119.2|16115.2|16116.1|16112.1|16119.2|16115.2|16112.9|16108.9|218
1638351300000|2021-12-01 09:35:00|16112.9|16108.9|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|257
1638351600000|2021-12-01 09:40:00|16112.9|16108.9|16116.1|16112.1|16116.1|16112.1|16109.8|16105.8|304
1638351900000|2021-12-01 09:45:00|16119.2|16115.2|16116.1|16112.1|16119.2|16115.2|16112.9|16108.9|335
1638352200000|2021-12-01 09:50:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|334
1638352500000|2021-12-01 09:55:00|16116.1|16112.1|16119.2|16115.2|16122.3|16118.3|16116.1|16112.1|520
1638352800000|2021-12-01 10:00:00|16116.1|16112.1|16112.9|16108.9|16119.2|16115.2|16112.9|16108.9|385
1638353100000|2021-12-01 10:05:00|16116.1|16112.1|16119.2|16115.2|16122.3|16118.3|16116.1|16112.1|353
1638353400000|2021-12-01 10:10:00|16122.3|16118.3|16125.4|16121.4|16128.6|16124.6|16119.2|16115.2|367
1638353700000|2021-12-01 10:15:00|16128.6|16124.6|16116.1|16112.1|16128.6|16124.6|16116.1|16112.1|416
1638354000000|2021-12-01 10:20:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16116.1|16112.1|193
1638354300000|2021-12-01 10:25:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|116
1638354600000|2021-12-01 10:30:00|16125.4|16121.4|16128.6|16124.6|16128.6|16124.6|16122.3|16118.3|242
1638354900000|2021-12-01 10:35:00|16125.4|16121.4|16122.3|16118.3|16128.6|16124.6|16122.3|16118.3|382
1638355200000|2021-12-01 10:40:00|16125.4|16121.4|16119.2|16115.2|16125.4|16121.4|16116.1|16112.1|314
1638355500000|2021-12-01 10:45:00|16116.1|16112.1|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|309
1638355800000|2021-12-01 10:50:00|16116.1|16112.1|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|116
1638356100000|2021-12-01 10:55:00|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|270
1638356400000|2021-12-01 11:00:00|16125.4|16121.4|16125.4|16121.4|16125.4|16121.4|16125.4|16121.4|215
1638356700000|2021-12-01 11:05:00|16128.6|16124.6|16128.6|16124.6|16131.7|16127.7|16125.4|16121.4|593
1638357000000|2021-12-01 11:10:00|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|16128.6|16124.6|148
1638357300000|2021-12-01 11:15:00|16134.8|16130.8|16128.6|16124.6|16137.9|16133.9|16128.6|16124.6|373
1638357600000|2021-12-01 11:20:00|16131.7|16127.7|16128.6|16124.6|16131.7|16127.7|16128.6|16124.6|109
1638357900000|2021-12-01 11:25:00|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|16128.6|16124.6|148
1638358200000|2021-12-01 11:30:00|16128.6|16124.6|16128.6|16124.6|16131.7|16127.7|16125.4|16121.4|333
1638358500000|2021-12-01 11:35:00|16125.4|16121.4|16131.7|16127.7|16131.7|16127.7|16125.4|16121.4|314
1638358800000|2021-12-01 11:40:00|16128.6|16124.6|16131.7|16127.7|16134.8|16130.8|16125.4|16121.4|408
1638359100000|2021-12-01 11:45:00|16134.8|16130.8|16131.7|16127.7|16134.8|16130.8|16131.7|16127.7|168
1638359400000|2021-12-01 11:50:00|16134.8|16130.8|16137.9|16133.9|16137.9|16133.9|16134.8|16130.8|386
1638359700000|2021-12-01 11:55:00|16141.1|16137.1|16141.1|16137.1|16141.1|16137.1|16137.9|16133.9|291
1638360000000|2021-12-01 12:00:00|16144.2|16140.2|16150.4|16146.4|16150.4|16146.4|16144.2|16140.2|755
1638360300000|2021-12-01 12:05:00|16153.6|16149.6|16159.8|16155.8|16159.8|16155.8|16153.6|16149.6|391
1638360600000|2021-12-01 12:10:00|16156.7|16152.7|16166.1|16162.1|16166.1|16162.1|16156.7|16152.7|1144
1638360900000|2021-12-01 12:15:00|16162.9|16158.9|16150.4|16146.4|16162.9|16158.9|16147.3|16143.3|931
1638361200000|2021-12-01 12:20:00|16148.9|16144.9|16153.6|16149.6|16156.7|16152.7|16148.9|16144.9|664
1638361500000|2021-12-01 12:25:00|16156.7|16152.7|16153.6|16149.6|16156.7|16152.7|16150.4|16146.4|919
1638361800000|2021-12-01 12:30:00|16156.7|16152.7|16156.7|16152.7|16159.8|16155.8|16156.7|16152.7|1865
1638362100000|2021-12-01 12:35:00|16159.8|16155.8|16156.7|16152.7|16166.1|16162.1|16156.7|16152.7|1496
1638362400000|2021-12-01 12:40:00|16159.8|16155.8|16162.9|16158.9|16162.9|16158.9|16156.7|16152.7|624
1638362700000|2021-12-01 12:45:00|16159.8|16155.8|16150.4|16146.4|16159.8|16155.8|16147.3|16143.3|894
1638363000000|2021-12-01 12:50:00|16147.3|16143.3|16153.6|16149.6|16153.6|16149.6|16147.3|16143.3|568
1638363300000|2021-12-01 12:55:00|16156.7|16152.7|16156.7|16152.7|16156.7|16152.7|16150.4|16146.4|807
1638363600000|2021-12-01 13:00:00|16153.6|16149.6|16156.7|16152.7|16159.8|16155.8|16150.4|16146.4|914
1638363900000|2021-12-01 13:05:00|16153.6|16149.6|16150.4|16146.4|16159.8|16155.8|16150.4|16146.4|652
1638364200000|2021-12-01 13:10:00|16153.6|16149.6|16144.2|16140.2|16153.6|16149.6|16144.2|16140.2|312
1638364500000|2021-12-01 13:15:00|16147.3|16143.3|16147.3|16143.3|16153.6|16149.6|16141.1|16137.1|787
1638364800000|2021-12-01 13:20:00|16150.4|16146.4|16159.8|16155.8|16166.1|16162.1|16147.3|16143.3|1692
1638365100000|2021-12-01 13:25:00|16156.7|16152.7|16166.1|16162.1|16166.1|16162.1|16156.7|16152.7|1312
1638365400000|2021-12-01 13:30:00|16162.9|16158.9|16156.7|16152.7|16166.1|16162.1|16153.6|16149.6|1114
1638365700000|2021-12-01 13:35:00|16153.6|16149.6|16150.4|16146.4|16159.8|16155.8|16147.3|16143.3|765
1638366000000|2021-12-01 13:40:00|16147.3|16143.3|16150.4|16146.4|16156.7|16152.7|16147.3|16143.3|633
1638366300000|2021-12-01 13:45:00|16153.6|16149.6|16141.1|16137.1|16153.6|16149.6|16137.9|16133.9|1001
1638366600000|2021-12-01 13:50:00|16144.2|16140.2|16150.4|16146.4|16150.4|16146.4|16141.1|16137.1|756
1638366900000|2021-12-01 13:55:00|16147.3|16143.3|16147.3|16143.3|16153.6|16149.6|16144.2|16140.2|709
1638367200000|2021-12-01 14:00:00|16144.2|16140.2|16153.6|16149.6|16156.7|16152.7|16144.2|16140.2|765
1638367500000|2021-12-01 14:05:00|16150.4|16146.4|16150.4|16146.4|16153.6|16149.6|16150.4|16146.4|743
1638367800000|2021-12-01 14:10:00|16147.3|16143.3|16150.4|16146.4|16153.6|16149.6|16147.3|16143.3|635
1638368100000|2021-12-01 14:15:00|16153.6|16149.6|16147.3|16143.3|16156.7|16152.7|16147.3|16143.3|1015
1638368400000|2021-12-01 14:20:00|16150.4|16146.4|16150.4|16146.4|16153.6|16149.6|16147.3|16143.3|659
1638368700000|2021-12-01 14:25:00|16147.3|16143.3|16137.9|16133.9|16150.4|16146.4|16137.9|16133.9|1011
1638369000000|2021-12-01 14:30:00|16141.1|16137.1|16141.1|16137.1|16147.3|16143.3|16137.9|16133.9|1207
1638369300000|2021-12-01 14:35:00|16137.9|16133.9|16141.1|16137.1|16141.1|16137.1|16134.8|16130.8|1176
1638369600000|2021-12-01 14:40:00|16144.2|16140.2|16144.2|16140.2|16147.3|16143.3|16137.9|16133.9|693
1638369900000|2021-12-01 14:45:00|16147.3|16143.3|16150.4|16146.4|16150.4|16146.4|16141.1|16137.1|1299
1638370200000|2021-12-01 14:50:00|16147.3|16143.3|16144.2|16140.2|16147.3|16143.3|16141.1|16137.1|1046
1638370500000|2021-12-01 14:55:00|16141.1|16137.1|16141.1|16137.1|16147.3|16143.3|16137.9|16133.9|1577
1638370800000|2021-12-01 15:00:00|16144.2|16140.2|16137.9|16133.9|16147.3|16143.3|16128.6|16124.6|3107
1638371100000|2021-12-01 15:05:00|16134.8|16130.8|16144.2|16140.2|16150.4|16146.4|16134.8|16130.8|2267
1638371400000|2021-12-01 15:10:00|16141.1|16137.1|16119.2|16115.2|16144.2|16140.2|16112.9|16108.9|3535
1638371700000|2021-12-01 15:15:00|16116.1|16112.1|16109.8|16105.8|16119.2|16115.2|16106.7|16102.7|2606
1638372000000|2021-12-01 15:20:00|16112.9|16108.9|16116.1|16112.1|16122.3|16118.3|16109.8|16105.8|1498
1638372300000|2021-12-01 15:25:00|16119.2|16115.2|16131.7|16127.7|16134.8|16130.8|16119.2|16115.2|2769
1638372600000|2021-12-01 15:30:00|16134.8|16130.8|16137.9|16133.9|16137.9|16133.9|16125.4|16121.4|1566
1638372900000|2021-12-01 15:35:00|16141.1|16137.1|16137.9|16133.9|16147.3|16143.3|16137.9|16133.9|1605
1638373200000|2021-12-01 15:40:00|16141.1|16137.1|16122.3|16118.3|16144.2|16140.2|16122.3|16118.3|2171
1638373500000|2021-12-01 15:45:00|16125.4|16121.4|16122.3|16118.3|16128.6|16124.6|16119.2|16115.2|964
1638373800000|2021-12-01 15:50:00|16119.2|16115.2|16131.7|16127.7|16131.7|16127.7|16116.1|16112.1|1686
1638374100000|2021-12-01 15:55:00|16134.8|16130.8|16128.6|16124.6|16134.8|16130.8|16122.3|16118.3|983
1638374400000|2021-12-01 16:00:00|16131.7|16127.7|16128.6|16124.6|16134.8|16130.8|16125.4|16121.4|1121
1638374700000|2021-12-01 16:05:00|16125.4|16121.4|16128.6|16124.6|16131.7|16127.7|16122.3|16118.3|1426
1638375000000|2021-12-01 16:10:00|16131.7|16127.7|16128.6|16124.6|16134.8|16130.8|16128.6|16124.6|669
1638375300000|2021-12-01 16:15:00|16125.4|16121.4|16137.9|16133.9|16137.9|16133.9|16125.4|16121.4|1374
1638375600000|2021-12-01 16:20:00|16134.8|16130.8|16131.7|16127.7|16134.8|16130.8|16128.6|16124.6|1877
1638375900000|2021-12-01 16:25:00|16134.8|16130.8|16153.6|16149.6|16156.7|16152.7|16134.8|16130.8|1844
1638376200000|2021-12-01 16:30:00|16156.7|16152.7|16153.6|16149.6|16162.9|16158.9|16153.6|16149.6|2919
1638376500000|2021-12-01 16:35:00|16156.7|16152.7|16156.7|16152.7|16159.8|16155.8|16150.4|16146.4|2204
1638376800000|2021-12-01 16:40:00|16159.8|16155.8|16156.7|16152.7|16162.9|16158.9|16153.6|16149.6|3157
1638377100000|2021-12-01 16:45:00|16159.8|16155.8|16166.1|16162.1|16169.2|16165.2|16156.7|16152.7|1492
1638377400000|2021-12-01 16:50:00|16169.2|16165.2|16187.9|16183.9|16187.9|16183.9|16166.1|16162.1|2689
1638377700000|2021-12-01 16:55:00|16184.8|16180.8|16181.7|16177.7|16191.1|16187.1|16181.7|16177.7|1451
1638378000000|2021-12-01 17:00:00|16184.8|16180.8|16187.9|16183.9|16187.9|16183.9|16178.6|16174.6|1814
1638378300000|2021-12-01 17:05:00|16184.8|16180.8|16187.9|16183.9|16187.9|16183.9|16184.8|16180.8|1162
1638378600000|2021-12-01 17:10:00|16184.8|16180.8|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|1117
1638378900000|2021-12-01 17:15:00|16184.8|16180.8|16172.3|16168.3|16187.9|16183.9|16172.3|16168.3|1674
1638379200000|2021-12-01 17:20:00|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|16169.2|16165.2|949
1638379500000|2021-12-01 17:25:00|16178.6|16174.6|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|143
1638379800000|2021-12-01 17:30:00|16178.6|16174.6|16175.4|16171.4|16184.8|16180.8|16172.3|16168.3|819
1638380100000|2021-12-01 17:35:00|16178.6|16174.6|16175.4|16171.4|16181.7|16177.7|16175.4|16171.4|450
1638380400000|2021-12-01 17:40:00|16178.6|16174.6|16184.8|16180.8|16187.9|16183.9|16175.4|16171.4|1611
1638380700000|2021-12-01 17:45:00|16187.9|16183.9|16203.6|16199.6|16203.6|16199.6|16184.8|16180.8|2407
1638381000000|2021-12-01 17:50:00|16206.7|16202.7|16209.8|16205.8|16216.1|16212.1|16203.6|16199.6|2528
1638381300000|2021-12-01 17:55:00|16212.9|16208.9|16203.6|16199.6|16212.9|16208.9|16197.3|16193.3|2748
1638381600000|2021-12-01 18:00:00|16206.7|16202.7|16206.7|16202.7|16209.8|16205.8|16197.3|16193.3|1663
1638381900000|2021-12-01 18:05:00|16209.8|16205.8|16219.2|16215.2|16222.3|16218.3|16206.7|16202.7|2457
1638382200000|2021-12-01 18:10:00|16222.3|16218.3|16216.1|16212.1|16222.3|16218.3|16209.8|16205.8|1521
1638382500000|2021-12-01 18:15:00|16212.9|16208.9|16219.2|16215.2|16219.2|16215.2|16209.8|16205.8|1196
1638382800000|2021-12-01 18:20:00|16220.8|16216.8|16216.1|16212.1|16225.4|16221.4|16216.1|16212.1|955
1638383100000|2021-12-01 18:25:00|16219.2|16215.2|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|968
1638383400000|2021-12-01 18:30:00|16212.9|16208.9|16216.1|16212.1|16216.1|16212.1|16212.9|16208.9|558
1638383700000|2021-12-01 18:35:00|16212.9|16208.9|16212.9|16208.9|16216.1|16212.1|16212.9|16208.9|440
1638384000000|2021-12-01 18:40:00|16216.1|16212.1|16231.7|16227.7|16234.8|16230.8|16216.1|16212.1|3142
1638384300000|2021-12-01 18:45:00|16234.8|16230.8|16244.2|16240.2|16244.2|16240.2|16228.6|16224.6|3194
1638384600000|2021-12-01 18:50:00|16241.1|16237.1|16225.4|16221.4|16241.1|16237.1|16222.3|16218.3|3514
1638384900000|2021-12-01 18:55:00|16222.3|16218.3|16231.7|16227.7|16234.8|16230.8|16219.2|16215.2|1903
1638385200000|2021-12-01 19:00:00|16233.3|16229.3|16231.7|16227.7|16237.9|16233.9|16228.6|16224.6|1459
1638385500000|2021-12-01 19:05:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16228.6|16224.6|1230
1638385800000|2021-12-01 19:10:00|16237.9|16233.9|16222.3|16218.3|16237.9|16233.9|16222.3|16218.3|2603
1638386100000|2021-12-01 19:15:00|16225.4|16221.4|16234.8|16230.8|16234.8|16230.8|16219.2|16215.2|1379
1638386400000|2021-12-01 19:20:00|16237.9|16233.9|16228.6|16224.6|16241.1|16237.1|16225.4|16221.4|1403
1638386700000|2021-12-01 19:25:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16219.2|16215.2|1735
1638387000000|2021-12-01 19:30:00|16231.7|16227.7|16219.2|16215.2|16231.7|16227.7|16219.2|16215.2|2021
1638387300000|2021-12-01 19:35:00|16222.3|16218.3|16219.2|16215.2|16225.4|16221.4|16219.2|16215.2|260
1638387600000|2021-12-01 19:40:00|16216.1|16212.1|16222.3|16218.3|16228.6|16224.6|16216.1|16212.1|1243
1638387900000|2021-12-01 19:45:00|16219.2|16215.2|16216.1|16212.1|16222.3|16218.3|16209.8|16205.8|1644
1638388200000|2021-12-01 19:50:00|16212.9|16208.9|16231.7|16227.7|16234.8|16230.8|16212.9|16208.9|1937
1638388500000|2021-12-01 19:55:00|16228.6|16224.6|16241.1|16237.1|16241.1|16237.1|16228.6|16224.6|1661
1638388800000|2021-12-01 20:00:00|16237.9|16233.9|16244.2|16240.2|16244.2|16240.2|16234.8|16230.8|1824
1638389100000|2021-12-01 20:05:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|1280
1638389400000|2021-12-01 20:10:00|16244.2|16240.2|16253.6|16249.6|16253.6|16249.6|16241.1|16237.1|2201
1638389700000|2021-12-01 20:15:00|16256.7|16252.7|16256.7|16252.7|16266.1|16262.1|16253.6|16249.6|2693
1638390000000|2021-12-01 20:20:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16250.4|16246.4|845
1638390300000|2021-12-01 20:25:00|16253.6|16249.6|16250.4|16246.4|16256.7|16252.7|16247.3|16243.3|741
1638390600000|2021-12-01 20:30:00|16253.6|16249.6|16250.4|16246.4|16256.7|16252.7|16250.4|16246.4|536
1638390900000|2021-12-01 20:35:00|16247.3|16243.3|16250.4|16246.4|16256.7|16252.7|16244.2|16240.2|1404
1638391200000|2021-12-01 20:40:00|16247.3|16243.3|16241.1|16237.1|16253.6|16249.6|16237.9|16233.9|1230
1638391500000|2021-12-01 20:45:00|16244.2|16240.2|16253.6|16249.6|16253.6|16249.6|16241.1|16237.1|1038
1638391800000|2021-12-01 20:50:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16244.2|16240.2|1123
1638392100000|2021-12-01 20:55:00|16247.3|16243.3|16272.3|16268.3|16272.3|16268.3|16241.1|16237.1|4904
1638392400000|2021-12-01 21:00:00|16275.4|16271.4|16278.6|16274.6|16284.8|16280.8|16269.2|16265.2|6960
1638392700000|2021-12-01 21:05:00|16281.7|16277.7|16269.2|16265.2|16281.7|16277.7|16266.1|16262.1|1851
1638393000000|2021-12-01 21:10:00|16266.1|16262.1|16262.9|16258.9|16269.2|16265.2|16262.9|16258.9|446
1638393300000|2021-12-01 21:15:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16256.7|16252.7|1460
1638393600000|2021-12-01 21:20:00|16262.9|16258.9|16269.2|16265.2|16269.2|16265.2|16256.7|16252.7|480
1638393900000|2021-12-01 21:25:00|16272.3|16268.3|16278.6|16274.6|16281.7|16277.7|16269.2|16265.2|1267
1638394200000|2021-12-01 21:30:00|16281.7|16277.7|16284.8|16280.8|16287.9|16283.9|16275.4|16271.4|914
1638394500000|2021-12-01 21:35:00|16287.9|16283.9|16287.9|16283.9|16291.1|16287.1|16284.8|16280.8|863
1638394800000|2021-12-01 21:40:00|||||||||1
1638395100000|2021-12-01 21:45:00|16297.3|16293.3|16297.3|16293.3|16300.4|16296.4|16291.1|16287.1|1328
1638395400000|2021-12-01 21:50:00|16295.8|16291.8|16297.3|16293.3|16303.6|16299.6|16294.2|16290.2|1156
1638395700000|2021-12-01 21:55:00|16294.2|16290.2|16297.3|16293.3|16297.3|16293.3|16291.1|16287.1|966
1638399600000|2021-12-01 23:00:00|16287.9|16283.9|16284.8|16280.8|16297.3|16293.3|16281.7|16277.7|863
1638399900000|2021-12-01 23:05:00|16281.7|16277.7|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|101
1638400200000|2021-12-01 23:10:00|16278.6|16274.6|16278.6|16274.6|16281.7|16277.7|16275.4|16271.4|331
1638400500000|2021-12-01 23:15:00|16275.4|16271.4|16281.7|16277.7|16281.7|16277.7|16275.4|16271.4|98
1638400800000|2021-12-01 23:20:00|16278.6|16274.6|16283.3|16279.3|16284.8|16280.8|16278.6|16274.6|209
1638401100000|2021-12-01 23:25:00|16284.8|16280.8|16278.6|16274.6|16284.8|16280.8|16278.6|16274.6|83
1638401400000|2021-12-01 23:30:00|||||||||149
1638401700000|2021-12-01 23:35:00|16275.4|16271.4|16281.7|16277.7|16281.7|16277.7|16275.4|16271.4|171
1638402000000|2021-12-01 23:40:00|16278.6|16274.6|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|137
1638402300000|2021-12-01 23:45:00|16278.6|16274.6|16272.3|16268.3|16278.6|16274.6|16272.3|16268.3|109
1638402600000|2021-12-01 23:50:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|139
1638402900000|2021-12-01 23:55:00|16270.8|16266.8|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|124
1638403200000|2021-12-02 00:00:00|16270.8|16266.8|16259.8|16255.8|16272.3|16268.3|16259.8|16255.8|650
1638403500000|2021-12-02 00:05:00|16261.4|16257.4|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|182
1638403800000|2021-12-02 00:10:00|16258.3|16254.3|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|78
1638404100000|2021-12-02 00:15:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|98
1638404400000|2021-12-02 00:20:00|16256.7|16252.7|16250.4|16246.4|16259.8|16255.8|16250.4|16246.4|875
1638404700000|2021-12-02 00:25:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|193
1638405000000|2021-12-02 00:30:00|16252|16248|16250.4|16246.4|16253.6|16249.6|16247.3|16243.3|184
1638405300000|2021-12-02 00:35:00|16248.9|16244.9|16253.6|16249.6|16256.7|16252.7|16248.9|16244.9|232
1638405600000|2021-12-02 00:40:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|138
1638405900000|2021-12-02 00:45:00|16259.8|16255.8|16266.1|16262.1|16266.1|16262.1|16256.7|16252.7|391
1638406200000|2021-12-02 00:50:00|16269.2|16265.2|16264.5|16260.5|16269.2|16265.2|16264.5|16260.5|352
1638406500000|2021-12-02 00:55:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|115
1638406800000|2021-12-02 01:00:00|16262.9|16258.9|16275.4|16271.4|16278.6|16274.6|16259.8|16255.8|539
1638407100000|2021-12-02 01:05:00|16277|16273|16272.3|16268.3|16278.6|16274.6|16272.3|16268.3|486
1638407400000|2021-12-02 01:10:00|16275.4|16271.4|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|839
1638407700000|2021-12-02 01:15:00|16278.6|16274.6|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|455
1638408000000|2021-12-02 01:20:00|16278.6|16274.6|16281.7|16277.7|16284.8|16280.8|16278.6|16274.6|938
1638408300000|2021-12-02 01:25:00|16278.6|16274.6|16275.4|16271.4|16278.6|16274.6|16272.3|16268.3|158
1638408600000|2021-12-02 01:30:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|207
1638408900000|2021-12-02 01:35:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16266.1|16262.1|250
1638409200000|2021-12-02 01:40:00|16270.8|16266.8|16266.1|16262.1|16272.3|16268.3|16266.1|16262.1|358
1638409500000|2021-12-02 01:45:00|||||||||43
1638409800000|2021-12-02 01:50:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|265
1638410100000|2021-12-02 01:55:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|228
1638410400000|2021-12-02 02:00:00|16262.9|16258.9|16272.3|16268.3|16278.6|16274.6|16262.9|16258.9|487
1638410700000|2021-12-02 02:05:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|1195
1638411000000|2021-12-02 02:10:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|66
1638411300000|2021-12-02 02:15:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|161
1638411600000|2021-12-02 02:20:00|16267.6|16263.6|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|46
1638411900000|2021-12-02 02:25:00|16262.9|16258.9|16269.2|16265.2|16269.2|16265.2|16262.9|16258.9|74
1638412200000|2021-12-02 02:30:00|16266.1|16262.1|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|163
1638412500000|2021-12-02 02:35:00|16270.8|16266.8|16266.1|16262.1|16270.8|16266.8|16266.1|16262.1|88
1638412800000|2021-12-02 02:40:00|16264.5|16260.5|16259.8|16255.8|16266.1|16262.1|16259.8|16255.8|89
1638413100000|2021-12-02 02:45:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|74
1638413400000|2021-12-02 02:50:00|16262.9|16258.9|16259.8|16255.8|16266.1|16262.1|16259.8|16255.8|106
1638413700000|2021-12-02 02:55:00|16258.3|16254.3|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|83
1638414000000|2021-12-02 03:00:00|16259.8|16255.8|16256.7|16252.7|16262.9|16258.9|16256.7|16252.7|73
1638414300000|2021-12-02 03:05:00|16255.1|16251.1|16250.4|16246.4|16256.7|16252.7|16250.4|16246.4|484
1638414600000|2021-12-02 03:10:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|155
1638414900000|2021-12-02 03:15:00|16248.9|16244.9|16253.6|16249.6|16253.6|16249.6|16247.3|16243.3|199
1638415200000|2021-12-02 03:20:00|16252|16248|16250.4|16246.4|16252|16248|16250.4|16246.4|32
1638415500000|2021-12-02 03:25:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|195
1638415800000|2021-12-02 03:30:00|16244.2|16240.2|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|77
1638416100000|2021-12-02 03:35:00|16245.8|16241.8|16241.1|16237.1|16247.3|16243.3|16241.1|16237.1|197
1638416400000|2021-12-02 03:40:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|107
1638416700000|2021-12-02 03:45:00|16242.6|16238.6|16237.9|16233.9|16244.2|16240.2|16237.9|16233.9|89
1638417000000|2021-12-02 03:50:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|141
1638417300000|2021-12-02 03:55:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|68
1638417600000|2021-12-02 04:00:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16231.7|16227.7|200
1638417900000|2021-12-02 04:05:00|16241.1|16237.1|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|170
1638418200000|2021-12-02 04:10:00|16241.1|16237.1|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|35
1638418500000|2021-12-02 04:15:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|93
1638418800000|2021-12-02 04:20:00|16245.8|16241.8|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|165
1638419100000|2021-12-02 04:25:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16237.9|16233.9|114
1638419400000|2021-12-02 04:30:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|122
1638419700000|2021-12-02 04:35:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|52
1638420000000|2021-12-02 04:40:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|107
1638420300000|2021-12-02 04:45:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|55
1638420600000|2021-12-02 04:50:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|72
1638420900000|2021-12-02 04:55:00|||||||||33
1638421200000|2021-12-02 05:00:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|96
1638421500000|2021-12-02 05:05:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|31
1638421800000|2021-12-02 05:10:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|250
1638422100000|2021-12-02 05:15:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|51
1638422400000|2021-12-02 05:20:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|60
1638422700000|2021-12-02 05:25:00|16239.5|16235.5|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|259
1638423000000|2021-12-02 05:30:00|16241.1|16237.1|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|196
1638423300000|2021-12-02 05:35:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|150
1638423600000|2021-12-02 05:40:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|87
1638423900000|2021-12-02 05:45:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|38
1638424200000|2021-12-02 05:50:00|16236.4|16232.4|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|42
1638424500000|2021-12-02 05:55:00|16241.1|16237.1|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|140
1638424800000|2021-12-02 06:00:00|16234.8|16230.8|16241.1|16237.1|16241.1|16237.1|16234.8|16230.8|168
1638425100000|2021-12-02 06:05:00|16237.9|16233.9|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|82
1638425400000|2021-12-02 06:10:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|101
1638425700000|2021-12-02 06:15:00|16236.4|16232.4|16234.8|16230.8|16236.4|16232.4|16234.8|16230.8|95
1638426000000|2021-12-02 06:20:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|383
1638426300000|2021-12-02 06:25:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|138
1638426600000|2021-12-02 06:30:00|16244.2|16240.2|16242.6|16238.6|16244.2|16240.2|16241.1|16237.1|209
1638426900000|2021-12-02 06:35:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|77
1638427200000|2021-12-02 06:40:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|161
1638427500000|2021-12-02 06:45:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|108
1638427800000|2021-12-02 06:50:00|16244.2|16240.2|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|83
1638428100000|2021-12-02 06:55:00|16244.2|16240.2|16237.9|16233.9|16244.2|16240.2|16234.8|16230.8|97
1638428400000|2021-12-02 07:00:00|16234.8|16230.8|16237.9|16233.9|16244.2|16240.2|16234.8|16230.8|509
1638428700000|2021-12-02 07:05:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16228.6|16224.6|835
1638429000000|2021-12-02 07:10:00|16231.7|16227.7|16228.6|16224.6|16234.8|16230.8|16225.4|16221.4|839
1638429300000|2021-12-02 07:15:00|16231.7|16227.7|16236.4|16232.4|16237.9|16233.9|16228.6|16224.6|475
1638429600000|2021-12-02 07:20:00|16237.9|16233.9|16250.4|16246.4|16250.4|16246.4|16234.8|16230.8|591
1638429900000|2021-12-02 07:25:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16247.3|16243.3|477
1638430200000|2021-12-02 07:30:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|267
1638430500000|2021-12-02 07:35:00|16244.2|16240.2|16234.8|16230.8|16244.2|16240.2|16234.8|16230.8|323
1638430800000|2021-12-02 07:40:00|16237.9|16233.9|16241.1|16237.1|16244.2|16240.2|16234.8|16230.8|372
1638431100000|2021-12-02 07:45:00|16237.9|16233.9|16234.8|16230.8|16241.1|16237.1|16234.8|16230.8|268
1638431400000|2021-12-02 07:50:00|16237.9|16233.9|16231.7|16227.7|16237.9|16233.9|16228.6|16224.6|1044
1638431700000|2021-12-02 07:55:00|16234.8|16230.8|16231.7|16227.7|16234.8|16230.8|16228.6|16224.6|645
1638432000000|2021-12-02 08:00:00|16234.8|16230.8|16228.6|16224.6|16234.8|16230.8|16225.4|16221.4|682
1638432300000|2021-12-02 08:05:00|16231.7|16227.7|16237.9|16233.9|16241.1|16237.1|16225.4|16221.4|2504
1638432600000|2021-12-02 08:10:00|16241.1|16237.1|16228.6|16224.6|16244.2|16240.2|16225.4|16221.4|844
1638432900000|2021-12-02 08:15:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|469
1638433200000|2021-12-02 08:20:00|16231.7|16227.7|16222.3|16218.3|16234.8|16230.8|16220.8|16216.8|447
1638433500000|2021-12-02 08:25:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16216.1|16212.1|606
1638433800000|2021-12-02 08:30:00|16225.4|16221.4|16234.8|16230.8|16237.9|16233.9|16225.4|16221.4|489
1638434100000|2021-12-02 08:35:00|16231.7|16227.7|16237.9|16233.9|16237.9|16233.9|16228.6|16224.6|477
1638434400000|2021-12-02 08:40:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16228.6|16224.6|638
1638434700000|2021-12-02 08:45:00|16231.7|16227.7|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|454
1638435000000|2021-12-02 08:50:00|16231.7|16227.7|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|454
1638435300000|2021-12-02 08:55:00|16227|16223|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|220
1638435600000|2021-12-02 09:00:00|16231.7|16227.7|16234.8|16230.8|16244.2|16240.2|16231.7|16227.7|562
1638435900000|2021-12-02 09:05:00|16237.9|16233.9|16231.7|16227.7|16241.1|16237.1|16231.7|16227.7|364
1638436200000|2021-12-02 09:10:00|16228.6|16224.6|16222.3|16218.3|16231.7|16227.7|16222.3|16218.3|465
1638436500000|2021-12-02 09:15:00|16219.2|16215.2|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|388
1638436800000|2021-12-02 09:20:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16219.2|16215.2|454
1638437100000|2021-12-02 09:25:00|16222.3|16218.3|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|324
1638437400000|2021-12-02 09:30:00|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|212
1638437700000|2021-12-02 09:35:00|16225.4|16221.4|16222.3|16218.3|16228.6|16224.6|16219.2|16215.2|223
1638438000000|2021-12-02 09:40:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|218
1638438300000|2021-12-02 09:45:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|555
1638438600000|2021-12-02 09:50:00|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|16219.2|16215.2|132
1638438900000|2021-12-02 09:55:00|16228.6|16224.6|16231.7|16227.7|16234.8|16230.8|16225.4|16221.4|299
1638439200000|2021-12-02 10:00:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|506
1638439500000|2021-12-02 10:05:00|16231.7|16227.7|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|340
1638439800000|2021-12-02 10:10:00|16237.9|16233.9|16247.3|16243.3|16247.3|16243.3|16234.8|16230.8|415
1638440100000|2021-12-02 10:15:00|16250.4|16246.4|16250.4|16246.4|16262.9|16258.9|16250.4|16246.4|993
1638440400000|2021-12-02 10:20:00|16253.6|16249.6|16250.4|16246.4|16256.7|16252.7|16250.4|16246.4|659
1638440700000|2021-12-02 10:25:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16247.3|16243.3|429
1638441000000|2021-12-02 10:30:00|16253.6|16249.6|16250.4|16246.4|16256.7|16252.7|16250.4|16246.4|309
1638441300000|2021-12-02 10:35:00|16253.6|16249.6|16250.4|16246.4|16256.7|16252.7|16247.3|16243.3|442
1638441600000|2021-12-02 10:40:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16241.1|16237.1|508
1638441900000|2021-12-02 10:45:00|16244.2|16240.2|16250.4|16246.4|16250.4|16246.4|16244.2|16240.2|116
1638442200000|2021-12-02 10:50:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|156
1638442500000|2021-12-02 10:55:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|152
1638442800000|2021-12-02 11:00:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|249
1638443100000|2021-12-02 11:05:00|16244.2|16240.2|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|158
1638443400000|2021-12-02 11:10:00|16237.9|16233.9|16241.1|16237.1|16241.1|16237.1|16237.9|16233.9|82
1638443700000|2021-12-02 11:15:00|16244.2|16240.2|16247.3|16243.3|16250.4|16246.4|16241.1|16237.1|490
1638444000000|2021-12-02 11:20:00|16250.4|16246.4|16253.6|16249.6|16256.7|16252.7|16247.3|16243.3|662
1638444300000|2021-12-02 11:25:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|220
1638444600000|2021-12-02 11:30:00|16250.4|16246.4|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|217
1638444900000|2021-12-02 11:35:00|16250.4|16246.4|16256.7|16252.7|16256.7|16252.7|16250.4|16246.4|235
1638445200000|2021-12-02 11:40:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|281
1638445500000|2021-12-02 11:45:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16244.2|16240.2|622
1638445800000|2021-12-02 11:50:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|36
1638446100000|2021-12-02 11:55:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|162
1638446400000|2021-12-02 12:00:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16247.3|16243.3|376
1638446700000|2021-12-02 12:05:00|16247.3|16243.3|16256.7|16252.7|16256.7|16252.7|16247.3|16243.3|286
1638447000000|2021-12-02 12:10:00|16259.8|16255.8|16253.6|16249.6|16259.8|16255.8|16250.4|16246.4|474
1638447300000|2021-12-02 12:15:00|16256.7|16252.7|16266.1|16262.1|16266.1|16262.1|16253.6|16249.6|502
1638447600000|2021-12-02 12:20:00|16262.9|16258.9|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|390
1638447900000|2021-12-02 12:25:00|16266.1|16262.1|16272.3|16268.3|16275.4|16271.4|16266.1|16262.1|1013
1638448200000|2021-12-02 12:30:00|16269.2|16265.2|16266.1|16262.1|16272.3|16268.3|16266.1|16262.1|829
1638448500000|2021-12-02 12:35:00|16269.2|16265.2|16284.8|16280.8|16284.8|16280.8|16266.1|16262.1|981
1638448800000|2021-12-02 12:40:00|16287.9|16283.9|16284.8|16280.8|16294.2|16290.2|16281.7|16277.7|1250
1638449100000|2021-12-02 12:45:00|16287.9|16283.9|16287.9|16283.9|16291.1|16287.1|16284.8|16280.8|964
1638449400000|2021-12-02 12:50:00|16284.8|16280.8|16291.1|16287.1|16297.3|16293.3|16284.8|16280.8|627
1638449700000|2021-12-02 12:55:00|16287.9|16283.9|16281.7|16277.7|16287.9|16283.9|16278.6|16274.6|803
1638450000000|2021-12-02 13:00:00|16278.6|16274.6|16287.9|16283.9|16294.2|16290.2|16275.4|16271.4|1756
1638450300000|2021-12-02 13:05:00|16291.1|16287.1|16300.4|16296.4|16309.8|16305.8|16291.1|16287.1|2381
1638450600000|2021-12-02 13:10:00|16297.3|16293.3|16284.8|16280.8|16300.4|16296.4|16281.7|16277.7|1890
1638450900000|2021-12-02 13:15:00|16287.9|16283.9|16287.9|16283.9|16294.2|16290.2|16284.8|16280.8|1031
1638451200000|2021-12-02 13:20:00|16291.1|16287.1|16300.4|16296.4|16300.4|16296.4|16287.9|16283.9|1243
1638451500000|2021-12-02 13:25:00|16297.3|16293.3|16287.9|16283.9|16297.3|16293.3|16287.9|16283.9|1125
1638451800000|2021-12-02 13:30:00|16291.1|16287.1|16291.1|16287.1|16294.2|16290.2|16281.7|16277.7|2131
1638452100000|2021-12-02 13:35:00|16287.9|16283.9|16294.2|16290.2|16294.2|16290.2|16281.7|16277.7|1617
1638452400000|2021-12-02 13:40:00|16291.1|16287.1|16287.9|16283.9|16294.2|16290.2|16284.8|16280.8|1588
1638452700000|2021-12-02 13:45:00|16291.1|16287.1|16294.2|16290.2|16297.3|16293.3|16284.8|16280.8|852
1638453000000|2021-12-02 13:50:00|16297.3|16293.3|16287.9|16283.9|16300.4|16296.4|16284.8|16280.8|1167
1638453300000|2021-12-02 13:55:00|16284.8|16280.8|16287.9|16283.9|16291.1|16287.1|16281.7|16277.7|1380
1638453600000|2021-12-02 14:00:00|16291.1|16287.1|16303.6|16299.6|16303.6|16299.6|16291.1|16287.1|2067
1638453900000|2021-12-02 14:05:00|16300.4|16296.4|16303.6|16299.6|16306.7|16302.7|16297.3|16293.3|1815
1638454200000|2021-12-02 14:10:00|16306.7|16302.7|16297.3|16293.3|16309.8|16305.8|16297.3|16293.3|1888
1638454500000|2021-12-02 14:15:00|16300.4|16296.4|16303.6|16299.6|16303.6|16299.6|16294.2|16290.2|799
1638454800000|2021-12-02 14:20:00|16306.7|16302.7|16309.8|16305.8|16312.9|16308.9|16303.6|16299.6|2089
1638455100000|2021-12-02 14:25:00|16306.7|16302.7|16303.6|16299.6|16306.7|16302.7|16300.4|16296.4|1490
1638455400000|2021-12-02 14:30:00|16306.7|16302.7|16309.8|16305.8|16309.8|16305.8|16294.2|16290.2|2038
1638455700000|2021-12-02 14:35:00|16312.9|16308.9|16287.9|16283.9|16312.9|16308.9|16281.7|16277.7|3450
1638456000000|2021-12-02 14:40:00|16291.1|16287.1|16275.4|16271.4|16294.2|16290.2|16272.3|16268.3|2585
1638456300000|2021-12-02 14:45:00|16272.3|16268.3|16272.3|16268.3|16278.6|16274.6|16266.1|16262.1|4000
1638456600000|2021-12-02 14:50:00|16269.2|16265.2|16253.6|16249.6|16272.3|16268.3|16250.4|16246.4|2512
1638456900000|2021-12-02 14:55:00|16252|16248|16250.4|16246.4|16262.9|16258.9|16247.3|16243.3|2656
1638457200000|2021-12-02 15:00:00|16253.6|16249.6|16256.7|16252.7|16259.8|16255.8|16247.3|16243.3|3023
1638457500000|2021-12-02 15:05:00|16259.8|16255.8|16272.3|16268.3|16272.3|16268.3|16253.6|16249.6|3126
1638457800000|2021-12-02 15:10:00|16269.2|16265.2|16266.1|16262.1|16272.3|16268.3|16262.9|16258.9|1023
1638458100000|2021-12-02 15:15:00|16269.2|16265.2|16266.1|16262.1|16275.4|16271.4|16266.1|16262.1|1491
1638458400000|2021-12-02 15:20:00|16269.2|16265.2|16278.6|16274.6|16281.7|16277.7|16266.1|16262.1|1993
1638458700000|2021-12-02 15:25:00|16275.4|16271.4|16256.7|16252.7|16278.6|16274.6|16253.6|16249.6|2882
1638459000000|2021-12-02 15:30:00|16253.6|16249.6|16266.1|16262.1|16266.1|16262.1|16250.4|16246.4|1229
1638459300000|2021-12-02 15:35:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16262.9|16258.9|2104
1638459600000|2021-12-02 15:40:00|16266.1|16262.1|16269.2|16265.2|16272.3|16268.3|16262.9|16258.9|1621
1638459900000|2021-12-02 15:45:00|16272.3|16268.3|16266.1|16262.1|16275.4|16271.4|16262.9|16258.9|2019
1638460200000|2021-12-02 15:50:00|16269.2|16265.2|16259.8|16255.8|16269.2|16265.2|16250.4|16246.4|2316
1638460500000|2021-12-02 15:55:00|16256.7|16252.7|16247.3|16243.3|16259.8|16255.8|16247.3|16243.3|1506
1638460800000|2021-12-02 16:00:00|16250.4|16246.4|16241.1|16237.1|16250.4|16246.4|16241.1|16237.1|3258
1638461100000|2021-12-02 16:05:00|16237.9|16233.9|16237.9|16233.9|16244.2|16240.2|16231.7|16227.7|2398
1638461400000|2021-12-02 16:10:00|16241.1|16237.1|16247.3|16243.3|16250.4|16246.4|16237.9|16233.9|2544
1638461700000|2021-12-02 16:15:00|16244.2|16240.2|16241.1|16237.1|16247.3|16243.3|16241.1|16237.1|1021
1638462000000|2021-12-02 16:20:00|16244.2|16240.2|16247.3|16243.3|16250.4|16246.4|16241.1|16237.1|1006
1638462300000|2021-12-02 16:25:00|16244.2|16240.2|16241.1|16237.1|16250.4|16246.4|16237.9|16233.9|1196
1638462600000|2021-12-02 16:30:00|16244.2|16240.2|16259.8|16255.8|16266.1|16262.1|16241.1|16237.1|2178
1638462900000|2021-12-02 16:35:00|16262.9|16258.9|16253.6|16249.6|16262.9|16258.9|16250.4|16246.4|1167
1638463200000|2021-12-02 16:40:00|16250.4|16246.4|16244.2|16240.2|16250.4|16246.4|16237.9|16233.9|1421
1638463500000|2021-12-02 16:45:00|16241.1|16237.1|16228.6|16224.6|16241.1|16237.1|16225.4|16221.4|2045
1638463800000|2021-12-02 16:50:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16219.2|16215.2|2188
1638464100000|2021-12-02 16:55:00|16231.7|16227.7|16222.3|16218.3|16234.8|16230.8|16219.2|16215.2|1327
1638464400000|2021-12-02 17:00:00|16219.2|16215.2|16209.8|16205.8|16222.3|16218.3|16206.7|16202.7|2271
1638464700000|2021-12-02 17:05:00|16206.7|16202.7|16206.7|16202.7|16212.9|16208.9|16200.4|16196.4|2140
1638465000000|2021-12-02 17:10:00|16203.6|16199.6|16209.8|16205.8|16219.2|16215.2|16200.4|16196.4|2387
1638465300000|2021-12-02 17:15:00|16212.9|16208.9|16212.9|16208.9|16216.1|16212.1|16209.8|16205.8|1017
1638465600000|2021-12-02 17:20:00|16209.8|16205.8|16216.1|16212.1|16216.1|16212.1|16209.8|16205.8|726
1638465900000|2021-12-02 17:25:00|16214.5|16210.5|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|709
1638466200000|2021-12-02 17:30:00|16212.9|16208.9|16219.2|16215.2|16219.2|16215.2|16212.9|16208.9|799
1638466500000|2021-12-02 17:35:00|16216.1|16212.1|16212.9|16208.9|16222.3|16218.3|16212.9|16208.9|1763
1638466800000|2021-12-02 17:40:00|16209.8|16205.8|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|756
1638467100000|2021-12-02 17:45:00|16216.1|16212.1|16222.3|16218.3|16222.3|16218.3|16216.1|16212.1|855
1638467400000|2021-12-02 17:50:00|16225.4|16221.4|16219.2|16215.2|16225.4|16221.4|16219.2|16215.2|529
1638467700000|2021-12-02 17:55:00|16216.1|16212.1|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|420
1638468000000|2021-12-02 18:00:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|1256
1638468300000|2021-12-02 18:05:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|454
1638468600000|2021-12-02 18:10:00|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|382
1638468900000|2021-12-02 18:15:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|445
1638469200000|2021-12-02 18:20:00|16223.9|16219.9|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|602
1638469500000|2021-12-02 18:25:00|16222.3|16218.3|16228.6|16224.6|16228.6|16224.6|16222.3|16218.3|748
1638469800000|2021-12-02 18:30:00|16222.3|16218.3|16231.7|16227.7|16231.7|16227.7|16222.3|16218.3|1359
1638470100000|2021-12-02 18:35:00|16228.6|16224.6|16225.4|16221.4|16231.7|16227.7|16225.4|16221.4|726
1638470400000|2021-12-02 18:40:00|16228.6|16224.6|16219.2|16215.2|16228.6|16224.6|16219.2|16215.2|383
1638470700000|2021-12-02 18:45:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|207
1638471000000|2021-12-02 18:50:00|16225.4|16221.4|16219.2|16215.2|16225.4|16221.4|16219.2|16215.2|545
1638471300000|2021-12-02 18:55:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|969
1638471600000|2021-12-02 19:00:00|16216.1|16212.1|16225.4|16221.4|16225.4|16221.4|16216.1|16212.1|802
1638471900000|2021-12-02 19:05:00|16223.9|16219.9|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|309
1638472200000|2021-12-02 19:10:00|16222.3|16218.3|16216.1|16212.1|16225.4|16221.4|16212.9|16208.9|925
1638472500000|2021-12-02 19:15:00|16212.9|16208.9|16209.8|16205.8|16212.9|16208.9|16206.7|16202.7|969
1638472800000|2021-12-02 19:20:00|16212.9|16208.9|16216.1|16212.1|16216.1|16212.1|16212.9|16208.9|1242
1638473100000|2021-12-02 19:25:00|16219.2|16215.2|16216.1|16212.1|16222.3|16218.3|16216.1|16212.1|208
1638473400000|2021-12-02 19:30:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|98
1638473700000|2021-12-02 19:35:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|240
1638474000000|2021-12-02 19:40:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|384
1638474300000|2021-12-02 19:45:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16219.2|16215.2|688
1638474600000|2021-12-02 19:50:00|16222.3|16218.3|16228.6|16224.6|16228.6|16224.6|16216.1|16212.1|998
1638474900000|2021-12-02 19:55:00|16225.4|16221.4|16237.9|16233.9|16237.9|16233.9|16222.3|16218.3|1773
1638475200000|2021-12-02 20:00:00|16241.1|16237.1|16247.3|16243.3|16247.3|16243.3|16237.9|16233.9|1235
1638475500000|2021-12-02 20:05:00|16250.4|16246.4|16244.2|16240.2|16253.6|16249.6|16241.1|16237.1|1622
1638475800000|2021-12-02 20:10:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|1002
1638476100000|2021-12-02 20:15:00|16241.1|16237.1|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|267
1638476400000|2021-12-02 20:20:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|631
1638476700000|2021-12-02 20:25:00|16250.4|16246.4|16244.2|16240.2|16250.4|16246.4|16244.2|16240.2|493
1638477000000|2021-12-02 20:30:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|248
1638477300000|2021-12-02 20:35:00|16237.9|16233.9|16234.8|16230.8|16241.1|16237.1|16231.7|16227.7|821
1638477600000|2021-12-02 20:40:00|16237.9|16233.9|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|501
1638477900000|2021-12-02 20:45:00|16231.7|16227.7|16244.2|16240.2|16244.2|16240.2|16231.7|16227.7|509
1638478200000|2021-12-02 20:50:00|16247.3|16243.3|16256.7|16252.7|16259.8|16255.8|16247.3|16243.3|1418
1638478500000|2021-12-02 20:55:00|16259.8|16255.8|16253.6|16249.6|16259.8|16255.8|16247.3|16243.3|2481
1638478800000|2021-12-02 21:00:00|16256.7|16252.7|16262.9|16258.9|16262.9|16258.9|16253.6|16249.6|2252
1638479100000|2021-12-02 21:05:00|16259.8|16255.8|16253.6|16249.6|16262.9|16258.9|16250.4|16246.4|892
1638479400000|2021-12-02 21:10:00|16250.4|16246.4|16244.2|16240.2|16253.6|16249.6|16244.2|16240.2|515
1638479700000|2021-12-02 21:15:00|16241.1|16237.1|16231.7|16227.7|16244.2|16240.2|16231.7|16227.7|579
1638480000000|2021-12-02 21:20:00|16234.8|16230.8|16228.6|16224.6|16234.8|16230.8|16222.3|16218.3|678
1638480300000|2021-12-02 21:25:00|16225.4|16221.4|16231.7|16227.7|16237.9|16233.9|16225.4|16221.4|2588
1638480600000|2021-12-02 21:30:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16228.6|16224.6|586
1638480900000|2021-12-02 21:35:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16228.6|16224.6|494
1638481200000|2021-12-02 21:40:00|16231.7|16227.7|16237.9|16233.9|16237.9|16233.9|16231.7|16227.7|426
1638481500000|2021-12-02 21:45:00|16234.8|16230.8|16234.8|16230.8|16241.1|16237.1|16234.8|16230.8|450
1638481800000|2021-12-02 21:50:00|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|16228.6|16224.6|394
1638482100000|2021-12-02 21:55:00|16233.3|16229.3|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|447
1638486000000|2021-12-02 23:00:00|16228.6|16224.6|16231.7|16227.7|16234.8|16230.8|16225.4|16221.4|305
1638486300000|2021-12-02 23:05:00|16233.3|16229.3|16234.8|16230.8|16237.9|16233.9|16233.3|16229.3|110
1638486600000|2021-12-02 23:10:00|16237.9|16233.9|16244.2|16240.2|16244.2|16240.2|16234.8|16230.8|158
1638486900000|2021-12-02 23:15:00|16247.3|16243.3|16262.9|16258.9|16269.2|16265.2|16247.3|16243.3|1140
1638487200000|2021-12-02 23:20:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16253.6|16249.6|348
1638487500000|2021-12-02 23:25:00|16259.8|16255.8|16261.4|16257.4|16262.9|16258.9|16256.7|16252.7|172
1638487800000|2021-12-02 23:30:00|16259.8|16255.8|16266.1|16262.1|16272.3|16268.3|16259.8|16255.8|568
1638488100000|2021-12-02 23:35:00|16262.9|16258.9|16262.9|16258.9|16266.1|16262.1|16259.8|16255.8|80
1638488400000|2021-12-02 23:40:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|190
1638488700000|2021-12-02 23:45:00|16262.9|16258.9|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|193
1638489000000|2021-12-02 23:50:00|16266.1|16262.1|16262.9|16258.9|16266.1|16262.1|16259.8|16255.8|139
1638489300000|2021-12-02 23:55:00|16259.8|16255.8|16262.9|16258.9|16269.2|16265.2|16259.8|16255.8|169
1638489600000|2021-12-03 00:00:00|16266.1|16262.1|16266.1|16262.1|16275.4|16271.4|16262.9|16258.9|322
1638489900000|2021-12-03 00:05:00|16269.2|16265.2|16259.8|16255.8|16269.2|16265.2|16259.8|16255.8|354
1638490200000|2021-12-03 00:10:00|16261.4|16257.4|16262.9|16258.9|16269.2|16265.2|16261.4|16257.4|250
1638490500000|2021-12-03 00:15:00|16264.5|16260.5|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|88
1638490800000|2021-12-03 00:20:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16262.9|16258.9|426
1638491100000|2021-12-03 00:25:00|16266.1|16262.1|16259.8|16255.8|16269.2|16265.2|16259.8|16255.8|84
1638491400000|2021-12-03 00:30:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16253.6|16249.6|318
1638491700000|2021-12-03 00:35:00|16262.9|16258.9|16259.8|16255.8|16266.1|16262.1|16256.7|16252.7|230
1638492000000|2021-12-03 00:40:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16256.7|16252.7|158
1638492300000|2021-12-03 00:45:00|16266.1|16262.1|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|114
1638492600000|2021-12-03 00:50:00|16266.1|16262.1|16259.8|16255.8|16266.1|16262.1|16259.8|16255.8|181
1638492900000|2021-12-03 00:55:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|78
1638493200000|2021-12-03 01:00:00|16256.7|16252.7|16259.8|16255.8|16262.9|16258.9|16253.6|16249.6|346
1638493500000|2021-12-03 01:05:00|16256.7|16252.7|16262.9|16258.9|16266.1|16262.1|16256.7|16252.7|310
1638493800000|2021-12-03 01:10:00|16266.1|16262.1|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|162
1638494100000|2021-12-03 01:15:00|16266.1|16262.1|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|201
1638494400000|2021-12-03 01:20:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|160
1638494700000|2021-12-03 01:25:00|16262.9|16258.9|16269.2|16265.2|16269.2|16265.2|16262.9|16258.9|24
1638495000000|2021-12-03 01:30:00|16272.3|16268.3|16272.3|16268.3|16278.6|16274.6|16269.2|16265.2|414
1638495300000|2021-12-03 01:35:00|16273.9|16269.9|16281.7|16277.7|16281.7|16277.7|16272.3|16268.3|411
1638495600000|2021-12-03 01:40:00|16278.6|16274.6|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|186
1638495900000|2021-12-03 01:45:00|16284.8|16280.8|16281.7|16277.7|16287.9|16283.9|16281.7|16277.7|254
1638496200000|2021-12-03 01:50:00|16278.6|16274.6|16272.3|16268.3|16281.7|16277.7|16272.3|16268.3|332
1638496500000|2021-12-03 01:55:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|177
1638496800000|2021-12-03 02:00:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|161
1638497100000|2021-12-03 02:05:00|16269.2|16265.2|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|126
1638497400000|2021-12-03 02:10:00|||||||||3
1638497700000|2021-12-03 02:15:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|56
1638498000000|2021-12-03 02:20:00|16275.4|16271.4|16281.7|16277.7|16281.7|16277.7|16272.3|16268.3|635
1638498300000|2021-12-03 02:25:00|16278.6|16274.6|16272.3|16268.3|16281.7|16277.7|16272.3|16268.3|412
1638498600000|2021-12-03 02:30:00|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|63
1638498900000|2021-12-03 02:35:00|16278.6|16274.6|16278.6|16274.6|16281.7|16277.7|16275.4|16271.4|558
1638499200000|2021-12-03 02:40:00|16275.4|16271.4|16275.4|16271.4|16278.6|16274.6|16272.3|16268.3|50
1638499500000|2021-12-03 02:45:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|109
1638499800000|2021-12-03 02:50:00|16275.4|16271.4|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|81
1638500100000|2021-12-03 02:55:00|16277|16273|16278.6|16274.6|16278.6|16274.6|16277|16273|21
1638500400000|2021-12-03 03:00:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|89
1638500700000|2021-12-03 03:05:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|62
1638501000000|2021-12-03 03:10:00|16281.7|16277.7|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|67
1638501300000|2021-12-03 03:15:00|16281.7|16277.7|16278.6|16274.6|16284.8|16280.8|16278.6|16274.6|106
1638501600000|2021-12-03 03:20:00|16281.7|16277.7|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|18
1638501900000|2021-12-03 03:25:00|16284.8|16280.8|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|113
1638502500000|2021-12-03 03:35:00|16284.8|16280.8|16275.4|16271.4|16284.8|16280.8|16275.4|16271.4|104
1638502800000|2021-12-03 03:40:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|142
1638503100000|2021-12-03 03:45:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|185
1638503400000|2021-12-03 03:50:00|||||||||33
1638503700000|2021-12-03 03:55:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|340
1638504000000|2021-12-03 04:00:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|111
1638504300000|2021-12-03 04:05:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|117
1638504600000|2021-12-03 04:10:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|50
1638504900000|2021-12-03 04:15:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|81
1638505200000|2021-12-03 04:20:00|16270.8|16266.8|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|11
1638505500000|2021-12-03 04:25:00|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|39
1638505800000|2021-12-03 04:30:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|49
1638506100000|2021-12-03 04:35:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|101
1638506400000|2021-12-03 04:40:00|16266.1|16262.1|16259.8|16255.8|16269.2|16265.2|16259.8|16255.8|426
1638506700000|2021-12-03 04:45:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|85
1638507000000|2021-12-03 04:50:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|110
1638507300000|2021-12-03 04:55:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|24
1638507600000|2021-12-03 05:00:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|54
1638507900000|2021-12-03 05:05:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|48
1638508200000|2021-12-03 05:10:00|16258.3|16254.3|16253.6|16249.6|16258.3|16254.3|16253.6|16249.6|41
1638508500000|2021-12-03 05:15:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|123
1638508800000|2021-12-03 05:20:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|56
1638509100000|2021-12-03 05:25:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|41
1638509400000|2021-12-03 05:30:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|5
1638509700000|2021-12-03 05:35:00|16256.7|16252.7|16253.6|16249.6|16259.8|16255.8|16253.6|16249.6|74
1638510000000|2021-12-03 05:40:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|48
1638510300000|2021-12-03 05:45:00|16252|16248|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|66
1638510600000|2021-12-03 05:50:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|15
1638510900000|2021-12-03 05:55:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|64
1638511200000|2021-12-03 06:00:00|16255.1|16251.1|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|229
1638511500000|2021-12-03 06:05:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|71
1638511800000|2021-12-03 06:10:00|16253.6|16249.6|16259.8|16255.8|16259.8|16255.8|16253.6|16249.6|62
1638512100000|2021-12-03 06:15:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|80
1638512400000|2021-12-03 06:20:00|||||||||86
1638512700000|2021-12-03 06:25:00|16255.1|16251.1|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|53
1638513000000|2021-12-03 06:30:00|16253.6|16249.6|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|249
1638513300000|2021-12-03 06:35:00|||||||||6
1638513600000|2021-12-03 06:40:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|47
1638513900000|2021-12-03 06:45:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|195
1638514200000|2021-12-03 06:50:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16247.3|16243.3|232
1638514500000|2021-12-03 06:55:00|16253.6|16249.6|16247.3|16243.3|16253.6|16249.6|16247.3|16243.3|244
1638514800000|2021-12-03 07:00:00|16250.4|16246.4|16256.7|16252.7|16256.7|16252.7|16247.3|16243.3|347
1638515100000|2021-12-03 07:05:00|16259.8|16255.8|16253.6|16249.6|16259.8|16255.8|16250.4|16246.4|461
1638515400000|2021-12-03 07:10:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|58
1638515700000|2021-12-03 07:15:00|16255.1|16251.1|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|178
1638516000000|2021-12-03 07:20:00|16256.7|16252.7|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|432
1638516300000|2021-12-03 07:25:00|16256.7|16252.7|16253.6|16249.6|16259.8|16255.8|16252|16248|220
1638516600000|2021-12-03 07:30:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16247.3|16243.3|281
1638516900000|2021-12-03 07:35:00|16247.3|16243.3|16247.3|16243.3|16253.6|16249.6|16247.3|16243.3|444
1638517200000|2021-12-03 07:40:00|16250.4|16246.4|16252|16248|16253.6|16249.6|16247.3|16243.3|390
1638517500000|2021-12-03 07:45:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16247.3|16243.3|181
1638517800000|2021-12-03 07:50:00|16252|16248|16244.2|16240.2|16253.6|16249.6|16244.2|16240.2|224
1638518100000|2021-12-03 07:55:00|16241.1|16237.1|16250.4|16246.4|16250.4|16246.4|16241.1|16237.1|345
1638518400000|2021-12-03 08:00:00|16247.3|16243.3|16244.2|16240.2|16250.4|16246.4|16241.1|16237.1|820
1638518700000|2021-12-03 08:05:00|16241.1|16237.1|16237.9|16233.9|16244.2|16240.2|16234.8|16230.8|587
1638519000000|2021-12-03 08:10:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|208
1638519300000|2021-12-03 08:15:00|16231.7|16227.7|16228.6|16224.6|16234.8|16230.8|16225.4|16221.4|614
1638519600000|2021-12-03 08:20:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|495
1638519900000|2021-12-03 08:25:00|16222.3|16218.3|16228.6|16224.6|16228.6|16224.6|16219.2|16215.2|264
1638520200000|2021-12-03 08:30:00|16225.4|16221.4|16234.8|16230.8|16234.8|16230.8|16225.4|16221.4|844
1638520500000|2021-12-03 08:35:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|420
1638520800000|2021-12-03 08:40:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16234.8|16230.8|287
1638521100000|2021-12-03 08:45:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|310
1638521400000|2021-12-03 08:50:00|16234.8|16230.8|16244.2|16240.2|16244.2|16240.2|16234.8|16230.8|444
1638521700000|2021-12-03 08:55:00|16247.3|16243.3|16250.4|16246.4|16255.1|16251.1|16244.2|16240.2|473
1638522000000|2021-12-03 09:00:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|284
1638522300000|2021-12-03 09:05:00|16250.4|16246.4|16244.2|16240.2|16250.4|16246.4|16244.2|16240.2|495
1638522600000|2021-12-03 09:10:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|147
1638522900000|2021-12-03 09:15:00|16241.1|16237.1|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|231
1638523200000|2021-12-03 09:20:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16237.9|16233.9|183
1638523500000|2021-12-03 09:25:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|124
1638523800000|2021-12-03 09:30:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|97
1638524100000|2021-12-03 09:35:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|130
1638524400000|2021-12-03 09:40:00|16244.2|16240.2|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|278
1638524700000|2021-12-03 09:45:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|238
1638525000000|2021-12-03 09:50:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|218
1638525300000|2021-12-03 09:55:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|124
1638525600000|2021-12-03 10:00:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|170
1638525900000|2021-12-03 10:05:00|16247.3|16243.3|16266.1|16262.1|16266.1|16262.1|16247.3|16243.3|430
1638526200000|2021-12-03 10:10:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|114
1638526500000|2021-12-03 10:15:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|235
1638526800000|2021-12-03 10:20:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|256
1638527100000|2021-12-03 10:25:00|16267.6|16263.6|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|109
1638527400000|2021-12-03 10:30:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16266.1|16262.1|109
1638527700000|2021-12-03 10:35:00|16275.4|16271.4|16269.2|16265.2|16275.4|16271.4|16269.2|16265.2|217
1638528000000|2021-12-03 10:40:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|175
1638528300000|2021-12-03 10:45:00|16269.2|16265.2|16262.9|16258.9|16269.2|16265.2|16262.9|16258.9|219
1638528600000|2021-12-03 10:50:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|125
1638528900000|2021-12-03 10:55:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|201
1638529200000|2021-12-03 11:00:00|16269.2|16265.2|16275.4|16271.4|16278.6|16274.6|16269.2|16265.2|547
1638529500000|2021-12-03 11:05:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16270.8|16266.8|107
1638529800000|2021-12-03 11:10:00|16275.4|16271.4|16278.6|16274.6|16281.7|16277.7|16272.3|16268.3|303
1638530100000|2021-12-03 11:15:00|16275.4|16271.4|16278.6|16274.6|16278.6|16274.6|16275.4|16271.4|273
1638530400000|2021-12-03 11:20:00|16275.4|16271.4|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|249
1638530700000|2021-12-03 11:25:00|16272.3|16268.3|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|315
1638531000000|2021-12-03 11:30:00|16272.3|16268.3|16278.6|16274.6|16278.6|16274.6|16272.3|16268.3|460
1638531300000|2021-12-03 11:35:00|16275.4|16271.4|16269.2|16265.2|16278.6|16274.6|16269.2|16265.2|697
1638531600000|2021-12-03 11:40:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|316
1638531900000|2021-12-03 11:45:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16269.2|16265.2|108
1638532200000|2021-12-03 11:50:00|16272.3|16268.3|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|273
1638532500000|2021-12-03 11:55:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|138
1638532800000|2021-12-03 12:00:00|||||||||57
1638533100000|2021-12-03 12:05:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|150
1638533400000|2021-12-03 12:10:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|821
1638533700000|2021-12-03 12:15:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|341
1638534000000|2021-12-03 12:20:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|255
1638534300000|2021-12-03 12:25:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|1222
1638534600000|2021-12-03 12:30:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|85
1638534900000|2021-12-03 12:35:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|350
1638535200000|2021-12-03 12:40:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|182
1638535500000|2021-12-03 12:45:00|16262.9|16258.9|16262.9|16258.9|16266.1|16262.1|16259.8|16255.8|532
1638535800000|2021-12-03 12:50:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16259.8|16255.8|383
1638536100000|2021-12-03 12:55:00|16269.2|16265.2|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|1269
1638536400000|2021-12-03 13:00:00|16269.2|16265.2|16256.7|16252.7|16272.3|16268.3|16253.6|16249.6|1676
1638536700000|2021-12-03 13:05:00|16253.6|16249.6|16256.7|16252.7|16259.8|16255.8|16250.4|16246.4|1226
1638537000000|2021-12-03 13:10:00|16259.8|16255.8|16266.1|16262.1|16269.2|16265.2|16256.7|16252.7|663
1638537300000|2021-12-03 13:15:00|16262.9|16258.9|16266.1|16262.1|16269.2|16265.2|16259.8|16255.8|758
1638537600000|2021-12-03 13:20:00|16269.2|16265.2|16269.2|16265.2|16275.4|16271.4|16266.1|16262.1|1311
1638537900000|2021-12-03 13:25:00|16272.3|16268.3|16255.1|16251.1|16278.6|16274.6|16253.6|16249.6|1113
1638538200000|2021-12-03 13:30:00|16256.7|16252.7|16231.7|16227.7|16297.3|16293.3|16228.6|16224.6|4854
1638538500000|2021-12-03 13:35:00|16228.6|16224.6|16237.9|16233.9|16250.4|16246.4|16225.4|16221.4|3289
1638538800000|2021-12-03 13:40:00|16241.1|16237.1|16237.9|16233.9|16244.2|16240.2|16228.6|16224.6|2218
1638539100000|2021-12-03 13:45:00|16234.8|16230.8|16225.4|16221.4|16237.9|16233.9|16219.2|16215.2|2849
1638539400000|2021-12-03 13:50:00|16227|16223|16219.2|16215.2|16228.6|16224.6|16203.6|16199.6|2476
1638539700000|2021-12-03 13:55:00|16222.3|16218.3|16219.2|16215.2|16231.7|16227.7|16219.2|16215.2|2579
1638540000000|2021-12-03 14:00:00|16222.3|16218.3|16212.9|16208.9|16222.3|16218.3|16209.8|16205.8|2423
1638540300000|2021-12-03 14:05:00|16216.1|16212.1|16216.1|16212.1|16219.2|16215.2|16209.8|16205.8|1643
1638540600000|2021-12-03 14:10:00|16212.9|16208.9|16219.2|16215.2|16222.3|16218.3|16206.7|16202.7|1619
1638540900000|2021-12-03 14:15:00|16222.3|16218.3|16222.3|16218.3|16228.6|16224.6|16212.9|16208.9|1328
1638541200000|2021-12-03 14:20:00|16219.2|16215.2|16222.3|16218.3|16228.6|16224.6|16219.2|16215.2|1289
1638541500000|2021-12-03 14:25:00|16219.2|16215.2|16212.9|16208.9|16222.3|16218.3|16209.8|16205.8|2131
1638541800000|2021-12-03 14:30:00|16209.8|16205.8|16206.7|16202.7|16225.4|16221.4|16206.7|16202.7|2587
1638542100000|2021-12-03 14:35:00|16203.6|16199.6|16203.6|16199.6|16206.7|16202.7|16191.1|16187.1|3316
1638542400000|2021-12-03 14:40:00|16200.4|16196.4|16212.9|16208.9|16216.1|16212.1|16200.4|16196.4|1899
1638542700000|2021-12-03 14:45:00|16209.8|16205.8|16237.9|16233.9|16237.9|16233.9|16209.8|16205.8|1453
1638543000000|2021-12-03 14:50:00|16234.8|16230.8|16250.4|16246.4|16250.4|16246.4|16234.8|16230.8|2138
1638543300000|2021-12-03 14:55:00|16247.3|16243.3|16230.1|16226.1|16250.4|16246.4|16230.1|16226.1|2331
1638543600000|2021-12-03 15:00:00|16231.7|16227.7|16237.9|16233.9|16241.1|16237.1|16217.6|16213.6|3079
1638543900000|2021-12-03 15:05:00|16236.4|16232.4|16247.3|16243.3|16247.3|16243.3|16228.6|16224.6|1864
1638544200000|2021-12-03 15:10:00|16250.4|16246.4|16247.3|16243.3|16256.7|16252.7|16244.2|16240.2|2219
1638544500000|2021-12-03 15:15:00|16244.2|16240.2|16241.1|16237.1|16250.4|16246.4|16228.6|16224.6|2292
1638544800000|2021-12-03 15:20:00|16244.2|16240.2|16244.2|16240.2|16253.6|16249.6|16241.1|16237.1|1496
1638545100000|2021-12-03 15:25:00|16247.3|16243.3|16241.1|16237.1|16256.7|16252.7|16241.1|16237.1|824
1638545400000|2021-12-03 15:30:00|16244.2|16240.2|16253.6|16249.6|16253.6|16249.6|16241.1|16237.1|1580
1638545700000|2021-12-03 15:35:00|16250.4|16246.4|16266.1|16262.1|16266.1|16262.1|16250.4|16246.4|2271
1638546000000|2021-12-03 15:40:00|16262.9|16258.9|16269.2|16265.2|16272.3|16268.3|16262.9|16258.9|2209
1638546300000|2021-12-03 15:45:00|16266.1|16262.1|16272.3|16268.3|16272.3|16268.3|16259.8|16255.8|1612
1638546600000|2021-12-03 15:50:00|16269.2|16265.2|16281.7|16277.7|16284.8|16280.8|16269.2|16265.2|2433
1638546900000|2021-12-03 15:55:00|16284.8|16280.8|16272.3|16268.3|16284.8|16280.8|16269.2|16265.2|2919
1638547200000|2021-12-03 16:00:00|16269.2|16265.2|16275.4|16271.4|16278.6|16274.6|16269.2|16265.2|2065
1638547500000|2021-12-03 16:05:00|16278.6|16274.6|16306.7|16302.7|16309.8|16305.8|16275.4|16271.4|3333
1638547800000|2021-12-03 16:10:00|16305.1|16301.1|16303.6|16299.6|16309.8|16305.8|16294.2|16290.2|3839
1638548100000|2021-12-03 16:15:00|16306.7|16302.7|16325.4|16321.4|16328.6|16324.6|16303.6|16299.6|4669
1638548400000|2021-12-03 16:20:00|16328.6|16324.6|16316.1|16312.1|16341.1|16337.1|16312.9|16308.9|4298
1638548700000|2021-12-03 16:25:00|16319.2|16315.2|16312.9|16308.9|16322.3|16318.3|16309.8|16305.8|1875
1638549000000|2021-12-03 16:30:00|16316.1|16312.1|16312.9|16308.9|16319.2|16315.2|16309.8|16305.8|1779
1638549300000|2021-12-03 16:35:00|16316.1|16312.1|16316.1|16312.1|16319.2|16315.2|16309.8|16305.8|1072
1638549600000|2021-12-03 16:40:00|16319.2|16315.2|16337.9|16333.9|16344.2|16340.2|16312.9|16308.9|3772
1638549900000|2021-12-03 16:45:00|16334.8|16330.8|16331.7|16327.7|16341.1|16337.1|16328.6|16324.6|2837
1638550200000|2021-12-03 16:50:00|16334.8|16330.8|16341.1|16337.1|16347.3|16343.3|16331.7|16327.7|2935
1638550500000|2021-12-03 16:55:00|16344.2|16340.2|16350.4|16346.4|16353.6|16349.6|16344.2|16340.2|3989
1638550800000|2021-12-03 17:00:00|16347.3|16343.3|16347.3|16343.3|16359.8|16355.8|16347.3|16343.3|2715
1638551100000|2021-12-03 17:05:00|16350.4|16346.4|16341.1|16337.1|16350.4|16346.4|16334.8|16330.8|1784
1638551400000|2021-12-03 17:10:00|16344.2|16340.2|16347.3|16343.3|16347.3|16343.3|16337.9|16333.9|1234
1638551700000|2021-12-03 17:15:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|923
1638552000000|2021-12-03 17:20:00|16337.9|16333.9|16331.7|16327.7|16344.2|16340.2|16331.7|16327.7|772
1638552300000|2021-12-03 17:25:00|16334.8|16330.8|16331.7|16327.7|16337.9|16333.9|16328.6|16324.6|1692
1638552600000|2021-12-03 17:30:00|16334.8|16330.8|16347.3|16343.3|16350.4|16346.4|16331.7|16327.7|1298
1638552900000|2021-12-03 17:35:00|16350.4|16346.4|16341.1|16337.1|16350.4|16346.4|16337.9|16333.9|985
1638553200000|2021-12-03 17:40:00|16337.9|16333.9|16344.2|16340.2|16344.2|16340.2|16331.7|16327.7|825
1638553500000|2021-12-03 17:45:00|16347.3|16343.3|16353.6|16349.6|16356.7|16352.7|16344.2|16340.2|1002
1638553800000|2021-12-03 17:50:00|16350.4|16346.4|16362.9|16358.9|16362.9|16358.9|16350.4|16346.4|2473
1638554100000|2021-12-03 17:55:00|16359.8|16355.8|16369.2|16365.2|16372.3|16368.3|16359.8|16355.8|3304
1638554400000|2021-12-03 18:00:00|16372.3|16368.3|16372.3|16368.3|16375.4|16371.4|16366.1|16362.1|1433
1638554700000|2021-12-03 18:05:00|16369.2|16365.2|16356.7|16352.7|16372.3|16368.3|16353.6|16349.6|2535
1638555000000|2021-12-03 18:10:00|16359.8|16355.8|16353.6|16349.6|16359.8|16355.8|16350.4|16346.4|1949
1638555300000|2021-12-03 18:15:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16350.4|16346.4|1307
1638555600000|2021-12-03 18:20:00|16359.8|16355.8|16372.3|16368.3|16375.4|16371.4|16359.8|16355.8|1981
1638555900000|2021-12-03 18:25:00|16375.4|16371.4|16384.8|16380.8|16387.9|16383.9|16375.4|16371.4|3373
1638556200000|2021-12-03 18:30:00|16381.7|16377.7|16391.1|16387.1|16394.2|16390.2|16381.7|16377.7|1896
1638556500000|2021-12-03 18:35:00|16394.2|16390.2|16397.3|16393.3|16400.4|16396.4|16391.1|16387.1|1326
1638556800000|2021-12-03 18:40:00|16394.2|16390.2|16397.3|16393.3|16402|16398|16394.2|16390.2|1405
1638557100000|2021-12-03 18:45:00|16394.2|16390.2|16400.4|16396.4|16400.4|16396.4|16391.1|16387.1|1414
1638557400000|2021-12-03 18:50:00|16397.3|16393.3|16384.8|16380.8|16397.3|16393.3|16381.7|16377.7|2942
1638557700000|2021-12-03 18:55:00|16387.9|16383.9|16387.9|16383.9|16391.1|16387.1|16384.8|16380.8|1523
1638558000000|2021-12-03 19:00:00|16391.1|16387.1|16387.9|16383.9|16394.2|16390.2|16387.9|16383.9|1928
1638558300000|2021-12-03 19:05:00|16391.1|16387.1|16387.9|16383.9|16391.1|16387.1|16384.8|16380.8|1431
1638558600000|2021-12-03 19:10:00|16384.8|16380.8|16384.8|16380.8|16391.1|16387.1|16381.7|16377.7|1317
1638558900000|2021-12-03 19:15:00|16387.9|16383.9|16391.1|16387.1|16394.2|16390.2|16384.8|16380.8|1389
1638559200000|2021-12-03 19:20:00|16394.2|16390.2|16387.9|16383.9|16397.3|16393.3|16387.9|16383.9|1833
1638559500000|2021-12-03 19:25:00|16391.1|16387.1|16397.3|16393.3|16397.3|16393.3|16387.9|16383.9|1264
1638559800000|2021-12-03 19:30:00|16394.2|16390.2|16400.4|16396.4|16403.6|16399.6|16394.2|16390.2|2069
1638560100000|2021-12-03 19:35:00|16397.3|16393.3|16406.7|16402.7|16409.8|16405.8|16397.3|16393.3|2636
1638560400000|2021-12-03 19:40:00|16409.8|16405.8|16400.4|16396.4|16409.8|16405.8|16400.4|16396.4|2500
1638560700000|2021-12-03 19:45:00|16403.6|16399.6|16403.6|16399.6|16403.6|16399.6|16400.4|16396.4|788
1638561000000|2021-12-03 19:50:00|16400.4|16396.4|16403.6|16399.6|16406.7|16402.7|16400.4|16396.4|826
1638561300000|2021-12-03 19:55:00|16400.4|16396.4|16419.2|16415.2|16422.3|16418.3|16397.3|16393.3|3180
1638561600000|2021-12-03 20:00:00|16416.1|16412.1|16425.4|16421.4|16437.9|16433.9|16416.1|16412.1|3358
1638561900000|2021-12-03 20:05:00|16422.3|16418.3|16419.2|16415.2|16422.3|16418.3|16412.9|16408.9|1979
1638562200000|2021-12-03 20:10:00|16416.1|16412.1|16409.8|16405.8|16419.2|16415.2|16406.7|16402.7|1622
1638562500000|2021-12-03 20:15:00|16406.7|16402.7|16403.6|16399.6|16412.9|16408.9|16403.6|16399.6|1043
1638562800000|2021-12-03 20:20:00|16400.4|16396.4|16394.2|16390.2|16400.4|16396.4|16391.1|16387.1|2223
1638563100000|2021-12-03 20:25:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16391.1|16387.1|1136
1638563400000|2021-12-03 20:30:00|16394.2|16390.2|16387.9|16383.9|16394.2|16390.2|16387.9|16383.9|746
1638563700000|2021-12-03 20:35:00|16384.8|16380.8|16391.1|16387.1|16394.2|16390.2|16384.8|16380.8|1191
1638564000000|2021-12-03 20:40:00|16394.2|16390.2|16387.9|16383.9|16394.2|16390.2|16387.9|16383.9|1016
1638564300000|2021-12-03 20:45:00|16391.1|16387.1|16387.9|16383.9|16391.1|16387.1|16384.8|16380.8|1194
1638564600000|2021-12-03 20:50:00|16384.8|16380.8|16366.1|16362.1|16384.8|16380.8|16359.8|16355.8|2464
1638564900000|2021-12-03 20:55:00|16362.9|16358.9|16378.6|16374.6|16378.6|16374.6|16362.9|16358.9|2978
1638565200000|2021-12-03 21:00:00|16381.7|16377.7|16394.2|16390.2|16394.2|16390.2|16372.3|16368.3|1823
1638565500000|2021-12-03 21:05:00|16391.1|16387.1|16400.4|16396.4|16403.6|16399.6|16391.1|16387.1|1807
1638565800000|2021-12-03 21:10:00|16397.3|16393.3|16403.6|16399.6|16403.6|16399.6|16397.3|16393.3|298
1638566100000|2021-12-03 21:15:00|16406.7|16402.7|16397.3|16393.3|16412.9|16408.9|16397.3|16393.3|1301
1638566400000|2021-12-03 21:20:00|16400.4|16396.4|16397.3|16393.3|16400.4|16396.4|16395.8|16391.8|247
1638566700000|2021-12-03 21:25:00|16394.2|16390.2|16406.7|16402.7|16406.7|16402.7|16394.2|16390.2|822
1638567000000|2021-12-03 21:30:00|16403.6|16399.6|16394.2|16390.2|16403.6|16399.6|16394.2|16390.2|815
1638567300000|2021-12-03 21:35:00|16397.3|16393.3|16397.3|16393.3|16397.3|16393.3|16391.1|16387.1|756
1638567600000|2021-12-03 21:40:00|16400.4|16396.4|16397.3|16393.3|16400.4|16396.4|16394.2|16390.2|452
1638567900000|2021-12-03 21:45:00|16398.9|16394.9|16400.4|16396.4|16403.6|16399.6|16398.9|16394.9|492
1638568200000|2021-12-03 21:50:00|16403.6|16399.6|16406.7|16402.7|16406.7|16402.7|16400.4|16396.4|716
1638568500000|2021-12-03 21:55:00|16409.8|16405.8|16420.8|16416.8|16425.4|16421.4|16409.8|16405.8|3084
1638745200000|2021-12-05 23:00:00|16381.7|16377.7|16369.2|16365.2|16383.3|16379.3|16366.1|16362.1|977
1638745500000|2021-12-05 23:05:00|16372.3|16368.3|16366.1|16362.1|16372.3|16368.3|16359.8|16355.8|587
1638745800000|2021-12-05 23:10:00|16369.2|16365.2|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|277
1638746100000|2021-12-05 23:15:00|16369.2|16365.2|16366.1|16362.1|16372.3|16368.3|16366.1|16362.1|252
1638746400000|2021-12-05 23:20:00|16369.2|16365.2|16370.8|16366.8|16372.3|16368.3|16366.1|16362.1|392
1638746700000|2021-12-05 23:25:00|16372.3|16368.3|16375.4|16371.4|16375.4|16371.4|16372.3|16368.3|152
1638747000000|2021-12-05 23:30:00|16372.3|16368.3|16369.2|16365.2|16375.4|16371.4|16369.2|16365.2|207
1638747300000|2021-12-05 23:35:00|16366.1|16362.1|16366.1|16362.1|16369.2|16365.2|16366.1|16362.1|137
1638747600000|2021-12-05 23:40:00|16369.2|16365.2|16362.9|16358.9|16369.2|16365.2|16362.9|16358.9|435
1638747900000|2021-12-05 23:45:00|16364.5|16360.5|16369.2|16365.2|16369.2|16365.2|16362.9|16358.9|183
1638748200000|2021-12-05 23:50:00|16366.1|16362.1|16366.1|16362.1|16369.2|16365.2|16366.1|16362.1|95
1638748500000|2021-12-05 23:55:00|16369.2|16365.2|16366.1|16362.1|16369.2|16365.2|16362.9|16358.9|121
1638748800000|2021-12-06 00:00:00|16367.6|16363.6|16369.2|16365.2|16375.4|16371.4|16366.1|16362.1|227
1638749100000|2021-12-06 00:05:00|16372.3|16368.3|16372.3|16368.3|16372.3|16368.3|16366.1|16362.1|200
1638749400000|2021-12-06 00:10:00|16375.4|16371.4|16372.3|16368.3|16375.4|16371.4|16369.2|16365.2|122
1638749700000|2021-12-06 00:15:00|16370.8|16366.8|16378.6|16374.6|16381.7|16377.7|16369.2|16365.2|315
1638750000000|2021-12-06 00:20:00|16375.4|16371.4|16370.8|16366.8|16375.4|16371.4|16366.1|16362.1|294
1638750300000|2021-12-06 00:25:00|16369.2|16365.2|16369.2|16365.2|16372.3|16368.3|16366.1|16362.1|153
1638750600000|2021-12-06 00:30:00|16366.1|16362.1|16369.2|16365.2|16369.2|16365.2|16366.1|16362.1|137
1638750900000|2021-12-06 00:35:00|16366.1|16362.1|16366.1|16362.1|16366.1|16362.1|16362.9|16358.9|244
1638751200000|2021-12-06 00:40:00|16364.5|16360.5|16359.8|16355.8|16366.1|16362.1|16359.8|16355.8|237
1638751500000|2021-12-06 00:45:00|16362.9|16358.9|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|278
1638751800000|2021-12-06 00:50:00|16362.9|16358.9|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|370
1638752100000|2021-12-06 00:55:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16353.6|16349.6|231
1638752400000|2021-12-06 01:00:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|247
1638752700000|2021-12-06 01:05:00|16353.6|16349.6|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|216
1638753000000|2021-12-06 01:10:00|||||||||12
1638753300000|2021-12-06 01:15:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|193
1638753600000|2021-12-06 01:20:00|||||||||107
1638753900000|2021-12-06 01:25:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|190
1638754200000|2021-12-06 01:30:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|64
1638754500000|2021-12-06 01:35:00|16359.8|16355.8|16366.1|16362.1|16366.1|16362.1|16359.8|16355.8|357
1638754800000|2021-12-06 01:40:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|186
1638755100000|2021-12-06 01:45:00|16359.8|16355.8|16356.7|16352.7|16362.9|16358.9|16356.7|16352.7|220
1638755400000|2021-12-06 01:50:00|16359.8|16355.8|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|27
1638755700000|2021-12-06 01:55:00|16359.8|16355.8|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|173
1638756000000|2021-12-06 02:00:00|16359.8|16355.8|16362.9|16358.9|16362.9|16358.9|16356.7|16352.7|122
1638756300000|2021-12-06 02:05:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|13
1638756600000|2021-12-06 02:10:00|16356.7|16352.7|16358.3|16354.3|16359.8|16355.8|16356.7|16352.7|57
1638756900000|2021-12-06 02:15:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|57
1638757200000|2021-12-06 02:20:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|28
1638757500000|2021-12-06 02:25:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|70
1638757800000|2021-12-06 02:30:00|16362.9|16358.9|16359.8|16355.8|16366.1|16362.1|16359.8|16355.8|167
1638758100000|2021-12-06 02:35:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|57
1638758400000|2021-12-06 02:40:00|16356.7|16352.7|16362.9|16358.9|16362.9|16358.9|16356.7|16352.7|100
1638758700000|2021-12-06 02:45:00|16359.8|16355.8|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|104
1638759000000|2021-12-06 02:50:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|37
1638759300000|2021-12-06 02:55:00|||||||||26
1638759600000|2021-12-06 03:00:00|||||||||38
1638759900000|2021-12-06 03:05:00|16359.8|16355.8|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|124
1638760200000|2021-12-06 03:10:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|42
1638760500000|2021-12-06 03:15:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|103
1638760800000|2021-12-06 03:20:00|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|16356.7|16352.7|33
1638761100000|2021-12-06 03:25:00|||||||||25
1638761400000|2021-12-06 03:30:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|74
1638761700000|2021-12-06 03:35:00|||||||||6
1638762000000|2021-12-06 03:40:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|73
1638762300000|2021-12-06 03:45:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|31
1638762600000|2021-12-06 03:50:00|||||||||6
1638762900000|2021-12-06 03:55:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|111
1638763200000|2021-12-06 04:00:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|31
1638763500000|2021-12-06 04:05:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16361.4|16357.4|72
1638763800000|2021-12-06 04:10:00|16359.8|16355.8|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|35
1638764100000|2021-12-06 04:15:00|16359.8|16355.8|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|91
1638764400000|2021-12-06 04:20:00|16359.8|16355.8|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|210
1638764700000|2021-12-06 04:25:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|58
1638765000000|2021-12-06 04:30:00|16366.1|16362.1|16362.9|16358.9|16366.1|16362.1|16362.9|16358.9|206
1638765300000|2021-12-06 04:35:00|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|16359.8|16355.8|68
1638765600000|2021-12-06 04:40:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|130
1638765900000|2021-12-06 04:45:00|16359.8|16355.8|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|124
1638766200000|2021-12-06 04:50:00|16359.8|16355.8|16356.7|16352.7|16359.8|16355.8|16356.7|16352.7|78
1638766500000|2021-12-06 04:55:00|||||||||11
1638766800000|2021-12-06 05:00:00|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|16353.6|16349.6|42
1638767100000|2021-12-06 05:05:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|201
1638767400000|2021-12-06 05:10:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|34
1638767700000|2021-12-06 05:15:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|64
1638768000000|2021-12-06 05:20:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|54
1638768300000|2021-12-06 05:25:00|16348.9|16344.9|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|19
1638768600000|2021-12-06 05:30:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|43
1638768900000|2021-12-06 05:35:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16350.4|16346.4|85
1638769200000|2021-12-06 05:40:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|32
1638769500000|2021-12-06 05:45:00|16350.4|16346.4|16344.2|16340.2|16353.6|16349.6|16344.2|16340.2|555
1638769800000|2021-12-06 05:50:00|16345.8|16341.8|16350.4|16346.4|16350.4|16346.4|16345.8|16341.8|38
1638770100000|2021-12-06 05:55:00|16352|16348|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|78
1638770400000|2021-12-06 06:00:00|16348.9|16344.9|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|40
1638770700000|2021-12-06 06:05:00|16353.6|16349.6|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|28
1638771000000|2021-12-06 06:10:00|16347.3|16343.3|16347.3|16343.3|16347.3|16343.3|16344.2|16340.2|101
1638771300000|2021-12-06 06:15:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16347.3|16343.3|30
1638771600000|2021-12-06 06:20:00|16350.4|16346.4|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|91
1638771900000|2021-12-06 06:25:00|16348.9|16344.9|16347.3|16343.3|16348.9|16344.9|16347.3|16343.3|25
1638772200000|2021-12-06 06:30:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|108
1638772500000|2021-12-06 06:35:00|16356.7|16352.7|16353.6|16349.6|16356.7|16352.7|16353.6|16349.6|90
1638772800000|2021-12-06 06:40:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|81
1638773100000|2021-12-06 06:45:00|16350.4|16346.4|16353.6|16349.6|16353.6|16349.6|16350.4|16346.4|52
1638773400000|2021-12-06 06:50:00|16350.4|16346.4|16350.4|16346.4|16353.6|16349.6|16350.4|16346.4|63
1638773700000|2021-12-06 06:55:00|16348.9|16344.9|16350.4|16346.4|16350.4|16346.4|16347.3|16343.3|84
1638774000000|2021-12-06 07:00:00|16353.6|16349.6|16359.8|16355.8|16359.8|16355.8|16350.4|16346.4|160
1638774300000|2021-12-06 07:05:00|16356.7|16352.7|16353.6|16349.6|16359.8|16355.8|16353.6|16349.6|208
1638774600000|2021-12-06 07:10:00|16356.7|16352.7|16359.8|16355.8|16359.8|16355.8|16356.7|16352.7|66
1638774900000|2021-12-06 07:15:00|||||||||140
1638775200000|2021-12-06 07:20:00|16362.9|16358.9|16366.1|16362.1|16366.1|16362.1|16359.8|16355.8|350
1638775500000|2021-12-06 07:25:00|16362.9|16358.9|16369.2|16365.2|16369.2|16365.2|16359.8|16355.8|759
1638775800000|2021-12-06 07:30:00|16372.3|16368.3|16369.2|16365.2|16375.4|16371.4|16369.2|16365.2|427
1638776100000|2021-12-06 07:35:00|16366.1|16362.1|16366.1|16362.1|16369.2|16365.2|16366.1|16362.1|962
1638776400000|2021-12-06 07:40:00|16362.9|16358.9|16366.1|16362.1|16366.1|16362.1|16359.8|16355.8|345
1638776700000|2021-12-06 07:45:00|16362.9|16358.9|16362.9|16358.9|16366.1|16362.1|16362.9|16358.9|195
1638777000000|2021-12-06 07:50:00|16366.1|16362.1|16356.7|16352.7|16366.1|16362.1|16356.7|16352.7|381
1638777300000|2021-12-06 07:55:00|16353.6|16349.6|16356.7|16352.7|16356.7|16352.7|16353.6|16349.6|322
1638777600000|2021-12-06 08:00:00|16353.6|16349.6|16366.1|16362.1|16366.1|16362.1|16350.4|16346.4|524
1638777900000|2021-12-06 08:05:00|16369.2|16365.2|16372.3|16368.3|16375.4|16371.4|16366.1|16362.1|610
1638778200000|2021-12-06 08:10:00|16375.4|16371.4|16366.1|16362.1|16375.4|16371.4|16366.1|16362.1|208
1638778500000|2021-12-06 08:15:00|16362.9|16358.9|16359.8|16355.8|16366.1|16362.1|16353.6|16349.6|636
1638778800000|2021-12-06 08:20:00|16356.7|16352.7|16350.4|16346.4|16359.8|16355.8|16350.4|16346.4|358
1638779100000|2021-12-06 08:25:00|16352|16348|16356.7|16352.7|16359.8|16355.8|16350.4|16346.4|279
1638779400000|2021-12-06 08:30:00|16353.6|16349.6|16350.4|16346.4|16353.6|16349.6|16347.3|16343.3|394
1638779700000|2021-12-06 08:35:00|16347.3|16343.3|16341.1|16337.1|16350.4|16346.4|16341.1|16337.1|530
1638780000000|2021-12-06 08:40:00|16344.2|16340.2|16337.9|16333.9|16347.3|16343.3|16337.9|16333.9|549
1638780300000|2021-12-06 08:45:00|16341.1|16337.1|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|466
1638780600000|2021-12-06 08:50:00|16344.2|16340.2|16344.2|16340.2|16350.4|16346.4|16344.2|16340.2|205
1638780900000|2021-12-06 08:55:00|16341.1|16337.1|16350.4|16346.4|16353.6|16349.6|16341.1|16337.1|408
1638781200000|2021-12-06 09:00:00|16353.6|16349.6|16341.1|16337.1|16353.6|16349.6|16334.8|16330.8|816
1638781500000|2021-12-06 09:05:00|16337.9|16333.9|16344.2|16340.2|16347.3|16343.3|16337.9|16333.9|554
1638781800000|2021-12-06 09:10:00|16345.8|16341.8|16344.2|16340.2|16347.3|16343.3|16344.2|16340.2|279
1638782100000|2021-12-06 09:15:00|16347.3|16343.3|16341.1|16337.1|16347.3|16343.3|16341.1|16337.1|254
1638782400000|2021-12-06 09:20:00|16344.2|16340.2|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|315
1638782700000|2021-12-06 09:25:00|16341.1|16337.1|16337.9|16333.9|16341.1|16337.1|16337.9|16333.9|198
1638783000000|2021-12-06 09:30:00|16341.1|16337.1|16328.6|16324.6|16341.1|16337.1|16328.6|16324.6|458
1638783300000|2021-12-06 09:35:00|16331.7|16327.7|16328.6|16324.6|16334.8|16330.8|16325.4|16321.4|714
1638783600000|2021-12-06 09:40:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16322.3|16318.3|646
1638783900000|2021-12-06 09:45:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|485
1638784200000|2021-12-06 09:50:00|16325.4|16321.4|16331.7|16327.7|16334.8|16330.8|16322.3|16318.3|742
1638784500000|2021-12-06 09:55:00|16334.8|16330.8|16337.9|16333.9|16341.1|16337.1|16331.7|16327.7|794
1638784800000|2021-12-06 10:00:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|506
1638785100000|2021-12-06 10:05:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16334.8|16330.8|489
1638785400000|2021-12-06 10:10:00|16337.9|16333.9|16331.7|16327.7|16337.9|16333.9|16331.7|16327.7|274
1638785700000|2021-12-06 10:15:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|213
1638786000000|2021-12-06 10:20:00|16334.8|16330.8|16341.1|16337.1|16341.1|16337.1|16334.8|16330.8|98
1638786300000|2021-12-06 10:25:00|16344.2|16340.2|16347.3|16343.3|16350.4|16346.4|16341.1|16337.1|449
1638786600000|2021-12-06 10:30:00|16350.4|16346.4|16344.2|16340.2|16350.4|16346.4|16344.2|16340.2|248
1638786900000|2021-12-06 10:35:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|200
1638787200000|2021-12-06 10:40:00|16347.3|16343.3|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|164
1638787500000|2021-12-06 10:45:00|16341.1|16337.1|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|174
1638787800000|2021-12-06 10:50:00|16341.1|16337.1|16344.2|16340.2|16347.3|16343.3|16337.9|16333.9|174
1638788100000|2021-12-06 10:55:00|16341.1|16337.1|16344.2|16340.2|16347.3|16343.3|16341.1|16337.1|496
1638788400000|2021-12-06 11:00:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|293
1638788700000|2021-12-06 11:05:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|238
1638789000000|2021-12-06 11:10:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|95
1638789300000|2021-12-06 11:15:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|206
1638789600000|2021-12-06 11:20:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|64
1638789900000|2021-12-06 11:25:00|16337.9|16333.9|16337.9|16333.9|16344.2|16340.2|16337.9|16333.9|198
1638790200000|2021-12-06 11:30:00|16341.1|16337.1|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|68
1638790500000|2021-12-06 11:35:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16334.8|16330.8|94
1638790800000|2021-12-06 11:40:00|16337.9|16333.9|16328.6|16324.6|16337.9|16333.9|16328.6|16324.6|322
1638791100000|2021-12-06 11:45:00|16327|16323|16331.7|16327.7|16331.7|16327.7|16327|16323|389
1638791400000|2021-12-06 11:50:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16325.4|16321.4|209
1638791700000|2021-12-06 11:55:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16322.3|16318.3|409
1638792000000|2021-12-06 12:00:00|16322.3|16318.3|16328.6|16324.6|16328.6|16324.6|16322.3|16318.3|190
1638792300000|2021-12-06 12:05:00|16331.7|16327.7|16331.7|16327.7|16334.8|16330.8|16331.7|16327.7|131
1638792600000|2021-12-06 12:10:00|16328.6|16324.6|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|210
1638792900000|2021-12-06 12:15:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16319.2|16315.2|449
1638793200000|2021-12-06 12:20:00|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|543
1638793500000|2021-12-06 12:25:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|345
1638793800000|2021-12-06 12:30:00|16331.7|16327.7|16328.6|16324.6|16331.7|16327.7|16325.4|16321.4|432
1638794100000|2021-12-06 12:35:00|16325.4|16321.4|16331.7|16327.7|16331.7|16327.7|16325.4|16321.4|419
1638794400000|2021-12-06 12:40:00|16334.8|16330.8|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|274
1638794700000|2021-12-06 12:45:00|16336.4|16332.4|16341.1|16337.1|16344.2|16340.2|16336.4|16332.4|573
1638795000000|2021-12-06 12:50:00|16344.2|16340.2|16344.2|16340.2|16344.2|16340.2|16341.1|16337.1|201
1638795300000|2021-12-06 12:55:00|16347.3|16343.3|16337.9|16333.9|16347.3|16343.3|16337.9|16333.9|776
1638795600000|2021-12-06 13:00:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|716
1638795900000|2021-12-06 13:05:00|16337.9|16333.9|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|612
1638796200000|2021-12-06 13:10:00|16336.4|16332.4|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|757
1638796500000|2021-12-06 13:15:00|16334.8|16330.8|16331.7|16327.7|16337.9|16333.9|16328.6|16324.6|864
1638796800000|2021-12-06 13:20:00|16334.8|16330.8|16347.3|16343.3|16350.4|16346.4|16331.7|16327.7|1565
1638797100000|2021-12-06 13:25:00|16350.4|16346.4|16366.1|16362.1|16366.1|16362.1|16344.2|16340.2|1771
1638797400000|2021-12-06 13:30:00|16362.9|16358.9|16362.9|16358.9|16362.9|16358.9|16359.8|16355.8|819
1638797700000|2021-12-06 13:35:00|16359.8|16355.8|16366.1|16362.1|16366.1|16362.1|16359.8|16355.8|548
1638798000000|2021-12-06 13:40:00|16362.9|16358.9|16362.9|16358.9|16375.4|16371.4|16362.9|16358.9|1606
1638798300000|2021-12-06 13:45:00|16359.8|16355.8|16344.2|16340.2|16359.8|16355.8|16344.2|16340.2|1955
1638798600000|2021-12-06 13:50:00|16347.3|16343.3|16344.2|16340.2|16350.4|16346.4|16344.2|16340.2|760
1638798900000|2021-12-06 13:55:00|16347.3|16343.3|16341.1|16337.1|16347.3|16343.3|16341.1|16337.1|513
1638799200000|2021-12-06 14:00:00|16344.2|16340.2|16359.8|16355.8|16359.8|16355.8|16341.1|16337.1|1569
1638799500000|2021-12-06 14:05:00|16356.7|16352.7|16362.9|16358.9|16362.9|16358.9|16353.6|16349.6|1161
1638799800000|2021-12-06 14:10:00|16366.1|16362.1|16356.7|16352.7|16369.2|16365.2|16356.7|16352.7|1263
1638800100000|2021-12-06 14:15:00|16359.8|16355.8|16359.8|16355.8|16362.9|16358.9|16353.6|16349.6|1575
1638800400000|2021-12-06 14:20:00|16362.9|16358.9|16359.8|16355.8|16362.9|16358.9|16359.8|16355.8|404
1638800700000|2021-12-06 14:25:00|16362.9|16358.9|16356.7|16352.7|16366.1|16362.1|16356.7|16352.7|1079
1638801000000|2021-12-06 14:30:00|16359.8|16355.8|16372.3|16368.3|16375.4|16371.4|16350.4|16346.4|2516
1638801300000|2021-12-06 14:35:00|16375.4|16371.4|16375.4|16371.4|16378.6|16374.6|16369.2|16365.2|1541
1638801600000|2021-12-06 14:40:00|16378.6|16374.6|16362.9|16358.9|16378.6|16374.6|16362.9|16358.9|1585
1638801900000|2021-12-06 14:45:00|16366.1|16362.1|16359.8|16355.8|16366.1|16362.1|16359.8|16355.8|1351
1638802200000|2021-12-06 14:50:00|16356.7|16352.7|16356.7|16352.7|16359.8|16355.8|16350.4|16346.4|2010
1638802500000|2021-12-06 14:55:00|16359.8|16355.8|16356.7|16352.7|16362.9|16358.9|16356.7|16352.7|1786
1638802800000|2021-12-06 15:00:00|16353.6|16349.6|16359.8|16355.8|16369.2|16365.2|16353.6|16349.6|1811
1638803100000|2021-12-06 15:05:00|16362.9|16358.9|16359.8|16355.8|16369.2|16365.2|16359.8|16355.8|1197
1638803400000|2021-12-06 15:10:00|16356.7|16352.7|16353.6|16349.6|16359.8|16355.8|16350.4|16346.4|2563
1638803700000|2021-12-06 15:15:00|16350.4|16346.4|16344.2|16340.2|16353.6|16349.6|16341.1|16337.1|1261
1638804000000|2021-12-06 15:20:00|16341.1|16337.1|16347.3|16343.3|16350.4|16346.4|16341.1|16337.1|607
1638804300000|2021-12-06 15:25:00|16350.4|16346.4|16347.3|16343.3|16350.4|16346.4|16339.5|16335.5|1047
1638804600000|2021-12-06 15:30:00|16344.2|16340.2|16347.3|16343.3|16350.4|16346.4|16344.2|16340.2|669
1638804900000|2021-12-06 15:35:00|16350.4|16346.4|16341.1|16337.1|16350.4|16346.4|16337.9|16333.9|1235
1638805200000|2021-12-06 15:40:00|16337.9|16333.9|16341.1|16337.1|16344.2|16340.2|16337.9|16333.9|1388
1638805500000|2021-12-06 15:45:00|16337.9|16333.9|16337.9|16333.9|16344.2|16340.2|16334.8|16330.8|1426
1638805800000|2021-12-06 15:50:00|16334.8|16330.8|16331.7|16327.7|16337.9|16333.9|16328.6|16324.6|1943
1638806100000|2021-12-06 15:55:00|16328.6|16324.6|16331.7|16327.7|16331.7|16327.7|16325.4|16321.4|1437
1638806400000|2021-12-06 16:00:00|16328.6|16324.6|16334.8|16330.8|16337.9|16333.9|16328.6|16324.6|1815
1638806700000|2021-12-06 16:05:00|16337.9|16333.9|16337.9|16333.9|16341.1|16337.1|16334.8|16330.8|1211
1638807000000|2021-12-06 16:10:00|16334.8|16330.8|16334.8|16330.8|16337.9|16333.9|16331.7|16327.7|869
1638807300000|2021-12-06 16:15:00|16337.9|16333.9|16337.9|16333.9|16337.9|16333.9|16334.8|16330.8|815
1638807600000|2021-12-06 16:20:00|16334.8|16330.8|16331.7|16327.7|16337.9|16333.9|16328.6|16324.6|846
1638807900000|2021-12-06 16:25:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|840
1638808200000|2021-12-06 16:30:00|16325.4|16321.4|16328.6|16324.6|16331.7|16327.7|16325.4|16321.4|1020
1638808500000|2021-12-06 16:35:00|16331.7|16327.7|16334.8|16330.8|16334.8|16330.8|16328.6|16324.6|975
1638808800000|2021-12-06 16:40:00|16331.7|16327.7|16331.7|16327.7|16331.7|16327.7|16328.6|16324.6|596
1638809100000|2021-12-06 16:45:00|16334.8|16330.8|16341.1|16337.1|16341.1|16337.1|16331.7|16327.7|1285
1638809400000|2021-12-06 16:50:00|16344.2|16340.2|16341.1|16337.1|16344.2|16340.2|16341.1|16337.1|369
1638809700000|2021-12-06 16:55:00|16337.9|16333.9|16341.1|16337.1|16341.1|16337.1|16337.9|16333.9|848
1638810000000|2021-12-06 17:00:00|16337.9|16333.9|16334.8|16330.8|16341.1|16337.1|16334.8|16330.8|888
1638810300000|2021-12-06 17:05:00|16331.7|16327.7|16328.6|16324.6|16334.8|16330.8|16328.6|16324.6|934
1638810600000|2021-12-06 17:10:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|605
1638810900000|2021-12-06 17:15:00|16327|16323|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|488
1638811200000|2021-12-06 17:20:00|16328.6|16324.6|16312.9|16308.9|16328.6|16324.6|16312.9|16308.9|1249
1638811500000|2021-12-06 17:25:00|16309.8|16305.8|16309.8|16305.8|16312.9|16308.9|16306.7|16302.7|3043
1638811800000|2021-12-06 17:30:00|16306.7|16302.7|16300.4|16296.4|16306.7|16302.7|16300.4|16296.4|1070
1638812100000|2021-12-06 17:35:00|16303.6|16299.6|16300.4|16296.4|16303.6|16299.6|16300.4|16296.4|681
1638812400000|2021-12-06 17:40:00|16297.3|16293.3|16297.3|16293.3|16300.4|16296.4|16291.1|16287.1|1397
1638812700000|2021-12-06 17:45:00|16294.2|16290.2|16287.9|16283.9|16297.3|16293.3|16287.9|16283.9|1368
1638813000000|2021-12-06 17:50:00|16284.8|16280.8|16278.6|16274.6|16287.9|16283.9|16275.4|16271.4|3024
1638813300000|2021-12-06 17:55:00|16275.4|16271.4|16278.6|16274.6|16281.7|16277.7|16275.4|16271.4|960
1638813600000|2021-12-06 18:00:00|16275.4|16271.4|16262.9|16258.9|16278.6|16274.6|16262.9|16258.9|1315
1638813900000|2021-12-06 18:05:00|16266.1|16262.1|16259.8|16255.8|16266.1|16262.1|16259.8|16255.8|931
1638814200000|2021-12-06 18:10:00|16256.7|16252.7|16253.6|16249.6|16259.8|16255.8|16253.6|16249.6|2156
1638814500000|2021-12-06 18:15:00|16256.7|16252.7|16250.4|16246.4|16256.7|16252.7|16250.4|16246.4|1221
1638814800000|2021-12-06 18:20:00|16253.6|16249.6|16256.7|16252.7|16262.9|16258.9|16253.6|16249.6|1784
1638815100000|2021-12-06 18:25:00|16253.6|16249.6|16259.8|16255.8|16259.8|16255.8|16253.6|16249.6|683
1638815400000|2021-12-06 18:30:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|575
1638815700000|2021-12-06 18:35:00|16253.6|16249.6|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|747
1638816000000|2021-12-06 18:40:00|16253.6|16249.6|16244.2|16240.2|16253.6|16249.6|16244.2|16240.2|1997
1638816300000|2021-12-06 18:45:00|16247.3|16243.3|16237.9|16233.9|16247.3|16243.3|16237.9|16233.9|2155
1638816600000|2021-12-06 18:50:00|16234.8|16230.8|16241.1|16237.1|16241.1|16237.1|16234.8|16230.8|1186
1638816900000|2021-12-06 18:55:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|793
1638817200000|2021-12-06 19:00:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16237.9|16233.9|750
1638817500000|2021-12-06 19:05:00|16247.3|16243.3|16250.4|16246.4|16253.6|16249.6|16247.3|16243.3|1169
1638817800000|2021-12-06 19:10:00|16247.3|16243.3|16253.6|16249.6|16253.6|16249.6|16247.3|16243.3|755
1638818100000|2021-12-06 19:15:00|16250.4|16246.4|16256.7|16252.7|16256.7|16252.7|16250.4|16246.4|806
1638818400000|2021-12-06 19:20:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|571
1638818700000|2021-12-06 19:25:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|823
1638819000000|2021-12-06 19:30:00|16244.2|16240.2|16250.4|16246.4|16250.4|16246.4|16241.1|16237.1|618
1638819300000|2021-12-06 19:35:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|1157
1638819600000|2021-12-06 19:40:00|16244.2|16240.2|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|405
1638819900000|2021-12-06 19:45:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|657
1638820200000|2021-12-06 19:50:00|16256.7|16252.7|16262.9|16258.9|16266.1|16262.1|16253.6|16249.6|2483
1638820500000|2021-12-06 19:55:00|16259.8|16255.8|16256.7|16252.7|16262.9|16258.9|16256.7|16252.7|1345
1638820800000|2021-12-06 20:00:00|16253.6|16249.6|16256.7|16252.7|16266.1|16262.1|16250.4|16246.4|1971
1638821100000|2021-12-06 20:05:00|16253.6|16249.6|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|1916
1638821400000|2021-12-06 20:10:00|16253.6|16249.6|16259.8|16255.8|16259.8|16255.8|16253.6|16249.6|650
1638821700000|2021-12-06 20:15:00|16262.9|16258.9|16269.2|16265.2|16269.2|16265.2|16259.8|16255.8|649
1638822000000|2021-12-06 20:20:00|16266.1|16262.1|16272.3|16268.3|16272.3|16268.3|16266.1|16262.1|736
1638822300000|2021-12-06 20:25:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|463
1638822600000|2021-12-06 20:30:00|16269.2|16265.2|16272.3|16268.3|16275.4|16271.4|16262.9|16258.9|996
1638822900000|2021-12-06 20:35:00|16269.2|16265.2|16266.1|16262.1|16272.3|16268.3|16266.1|16262.1|853
1638823200000|2021-12-06 20:40:00|16269.2|16265.2|16262.9|16258.9|16269.2|16265.2|16262.9|16258.9|503
1638823500000|2021-12-06 20:45:00|16266.1|16262.1|16272.3|16268.3|16275.4|16271.4|16262.9|16258.9|978
1638823800000|2021-12-06 20:50:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|431
1638824100000|2021-12-06 20:55:00|16269.2|16265.2|16256.7|16252.7|16272.3|16268.3|16256.7|16252.7|2286
1638824400000|2021-12-06 21:00:00|16259.8|16255.8|16241.1|16237.1|16259.8|16255.8|16241.1|16237.1|2784
1638824700000|2021-12-06 21:05:00|16237.9|16233.9|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|1245
1638825000000|2021-12-06 21:10:00|16237.9|16233.9|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|684
1638825300000|2021-12-06 21:15:00|16244.2|16240.2|16237.9|16233.9|16244.2|16240.2|16237.9|16233.9|779
1638825600000|2021-12-06 21:20:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16234.8|16230.8|643
1638825900000|2021-12-06 21:25:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|178
1638826200000|2021-12-06 21:30:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|1060
1638826500000|2021-12-06 21:35:00|16241.1|16237.1|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|531
1638826800000|2021-12-06 21:40:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|569
1638827100000|2021-12-06 21:45:00|16247.3|16243.3|16253.6|16249.6|16253.6|16249.6|16247.3|16243.3|517
1638827400000|2021-12-06 21:50:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16247.3|16243.3|458
1638827700000|2021-12-06 21:55:00|16247.3|16243.3|16244.2|16240.2|16250.4|16246.4|16244.2|16240.2|605
1638831600000|2021-12-06 23:00:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16256.7|16252.7|282
1638831900000|2021-12-06 23:05:00|||||||||219
1638832200000|2021-12-06 23:10:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|32
1638832500000|2021-12-06 23:15:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|126
1638832800000|2021-12-06 23:20:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|75
1638833100000|2021-12-06 23:25:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16256.7|16252.7|203
1638833400000|2021-12-06 23:30:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|72
1638833700000|2021-12-06 23:35:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|214
1638834000000|2021-12-06 23:40:00|||||||||106
1638834300000|2021-12-06 23:45:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|37
1638834600000|2021-12-06 23:50:00|16258.3|16254.3|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|16
1638834900000|2021-12-06 23:55:00|16255.1|16251.1|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|149
1638835200000|2021-12-07 00:00:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|91
1638835500000|2021-12-07 00:05:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|155
1638835800000|2021-12-07 00:10:00|16250.4|16246.4|16256.7|16252.7|16256.7|16252.7|16250.4|16246.4|127
1638836100000|2021-12-07 00:15:00|16253.6|16249.6|16259.8|16255.8|16259.8|16255.8|16253.6|16249.6|71
1638836400000|2021-12-07 00:20:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|47
1638836700000|2021-12-07 00:25:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|117
1638837000000|2021-12-07 00:30:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|106
1638837300000|2021-12-07 00:35:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|17
1638837600000|2021-12-07 00:40:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|30
1638837900000|2021-12-07 00:45:00|||||||||4
1638838200000|2021-12-07 00:50:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|78
1638838500000|2021-12-07 00:55:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|87
1638838800000|2021-12-07 01:00:00|16250.4|16246.4|16241.1|16237.1|16250.4|16246.4|16237.9|16233.9|146
1638839100000|2021-12-07 01:05:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|330
1638839400000|2021-12-07 01:10:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|177
1638839700000|2021-12-07 01:15:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|222
1638840000000|2021-12-07 01:20:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|92
1638840300000|2021-12-07 01:25:00|16231.7|16227.7|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|247
1638840600000|2021-12-07 01:30:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|232
1638840900000|2021-12-07 01:35:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|91
1638841200000|2021-12-07 01:40:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|28
1638841500000|2021-12-07 01:45:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|44
1638841800000|2021-12-07 01:50:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|33
1638842100000|2021-12-07 01:55:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|97
1638842400000|2021-12-07 02:00:00|16222.3|16218.3|16228.6|16224.6|16228.6|16224.6|16222.3|16218.3|251
1638842700000|2021-12-07 02:05:00|16230.1|16226.1|16231.7|16227.7|16234.8|16230.8|16230.1|16226.1|125
1638843000000|2021-12-07 02:10:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|35
1638843300000|2021-12-07 02:15:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|101
1638843600000|2021-12-07 02:20:00|16231.7|16227.7|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|57
1638843900000|2021-12-07 02:25:00|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|31
1638844200000|2021-12-07 02:30:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|87
1638844500000|2021-12-07 02:35:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|46
1638844800000|2021-12-07 02:40:00|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|5
1638845100000|2021-12-07 02:45:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|39
1638845400000|2021-12-07 02:50:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|46
1638845700000|2021-12-07 02:55:00|16231.7|16227.7|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|64
1638846000000|2021-12-07 03:00:00|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|28
1638846300000|2021-12-07 03:05:00|||||||||48
1638846600000|2021-12-07 03:10:00|||||||||1
1638846900000|2021-12-07 03:15:00|16230.1|16226.1|16231.7|16227.7|16231.7|16227.7|16230.1|16226.1|74
1638847200000|2021-12-07 03:20:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|138
1638847500000|2021-12-07 03:25:00|16233.3|16229.3|16231.7|16227.7|16233.3|16229.3|16231.7|16227.7|27
1638847800000|2021-12-07 03:30:00|16228.6|16224.6|16230.1|16226.1|16231.7|16227.7|16228.6|16224.6|125
1638848100000|2021-12-07 03:35:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|24
1638848400000|2021-12-07 03:40:00|16223.9|16219.9|16225.4|16221.4|16225.4|16221.4|16223.9|16219.9|44
1638848700000|2021-12-07 03:45:00|||||||||35
1638849000000|2021-12-07 03:50:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|160
1638849300000|2021-12-07 03:55:00|16228.6|16224.6|16228.6|16224.6|16231.7|16227.7|16227|16223|550
1638849600000|2021-12-07 04:00:00|16230.1|16226.1|16228.6|16224.6|16230.1|16226.1|16228.6|16224.6|31
1638849900000|2021-12-07 04:05:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|65
1638850200000|2021-12-07 04:10:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|184
1638850500000|2021-12-07 04:15:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|170
1638850800000|2021-12-07 04:20:00|16223.9|16219.9|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|60
1638851100000|2021-12-07 04:25:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|131
1638851400000|2021-12-07 04:30:00|16220.8|16216.8|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|113
1638851700000|2021-12-07 04:35:00|16219.2|16215.2|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|90
1638852000000|2021-12-07 04:40:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|19
1638852300000|2021-12-07 04:45:00|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|55
1638852600000|2021-12-07 04:50:00|||||||||62
1638852900000|2021-12-07 04:55:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|50
1638853200000|2021-12-07 05:00:00|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|51
1638853500000|2021-12-07 05:05:00|16223.9|16219.9|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|37
1638853800000|2021-12-07 05:10:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|171
1638854100000|2021-12-07 05:15:00|16216.1|16212.1|16219.2|16215.2|16219.2|16215.2|16216.1|16212.1|157
1638854400000|2021-12-07 05:20:00|||||||||72
1638854700000|2021-12-07 05:25:00|||||||||110
1638855000000|2021-12-07 05:30:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|61
1638855300000|2021-12-07 05:35:00|16216.1|16212.1|16216.1|16212.1|16219.2|16215.2|16216.1|16212.1|78
1638855600000|2021-12-07 05:40:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|151
1638855900000|2021-12-07 05:45:00|16217.6|16213.6|16219.2|16215.2|16219.2|16215.2|16217.6|16213.6|21
1638856200000|2021-12-07 05:50:00|16217.6|16213.6|16216.1|16212.1|16219.2|16215.2|16216.1|16212.1|123
1638856500000|2021-12-07 05:55:00|||||||||30
1638856800000|2021-12-07 06:00:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|143
1638857100000|2021-12-07 06:05:00|16216.1|16212.1|16219.2|16215.2|16219.2|16215.2|16216.1|16212.1|44
1638857400000|2021-12-07 06:10:00|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|122
1638857700000|2021-12-07 06:15:00|16212.9|16208.9|16209.8|16205.8|16212.9|16208.9|16206.7|16202.7|430
1638858000000|2021-12-07 06:20:00|16211.4|16207.4|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|64
1638858300000|2021-12-07 06:25:00|16208.3|16204.3|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|62
1638858600000|2021-12-07 06:30:00|16211.4|16207.4|16212.9|16208.9|16212.9|16208.9|16209.8|16205.8|28
1638858900000|2021-12-07 06:35:00|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|179
1638859200000|2021-12-07 06:40:00|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|174
1638859500000|2021-12-07 06:45:00|16209.8|16205.8|16212.9|16208.9|16212.9|16208.9|16209.8|16205.8|141
1638859800000|2021-12-07 06:50:00|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|69
1638860100000|2021-12-07 06:55:00|16219.2|16215.2|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|194
1638860400000|2021-12-07 07:00:00|16216.1|16212.1|16209.8|16205.8|16216.1|16212.1|16209.8|16205.8|525
1638860700000|2021-12-07 07:05:00|16212.9|16208.9|16209.8|16205.8|16212.9|16208.9|16206.7|16202.7|286
1638861000000|2021-12-07 07:10:00|16212.9|16208.9|16209.8|16205.8|16216.1|16212.1|16209.8|16205.8|173
1638861300000|2021-12-07 07:15:00|16206.7|16202.7|16216.1|16212.1|16216.1|16212.1|16206.7|16202.7|202
1638861600000|2021-12-07 07:20:00|16212.9|16208.9|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|398
1638861900000|2021-12-07 07:25:00|16219.2|16215.2|16216.1|16212.1|16219.2|16215.2|16216.1|16212.1|367
1638862200000|2021-12-07 07:30:00|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|16206.7|16202.7|387
1638862500000|2021-12-07 07:35:00|16211.4|16207.4|16212.9|16208.9|16216.1|16212.1|16206.7|16202.7|675
1638862800000|2021-12-07 07:40:00|16209.8|16205.8|16212.9|16208.9|16212.9|16208.9|16209.8|16205.8|232
1638863100000|2021-12-07 07:45:00|16211.4|16207.4|16216.1|16212.1|16216.1|16212.1|16209.8|16205.8|337
1638863400000|2021-12-07 07:50:00|16214.5|16210.5|16212.9|16208.9|16216.1|16212.1|16212.9|16208.9|162
1638863700000|2021-12-07 07:55:00|16214.5|16210.5|16212.9|16208.9|16216.1|16212.1|16206.7|16202.7|345
1638864000000|2021-12-07 08:00:00|16216.1|16212.1|16216.1|16212.1|16222.3|16218.3|16209.8|16205.8|465
1638864300000|2021-12-07 08:05:00|16212.9|16208.9|16212.9|16208.9|16219.2|16215.2|16212.9|16208.9|378
1638864600000|2021-12-07 08:10:00|16216.1|16212.1|16212.9|16208.9|16217.6|16213.6|16212.9|16208.9|346
1638864900000|2021-12-07 08:15:00|16216.1|16212.1|16212.9|16208.9|16219.2|16215.2|16209.8|16205.8|140
1638865200000|2021-12-07 08:20:00|16216.1|16212.1|16219.2|16215.2|16219.2|16215.2|16212.9|16208.9|213
1638865500000|2021-12-07 08:25:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16219.2|16215.2|210
1638865800000|2021-12-07 08:30:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|541
1638866100000|2021-12-07 08:35:00|16228.6|16224.6|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|325
1638866400000|2021-12-07 08:40:00|16231.7|16227.7|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|381
1638866700000|2021-12-07 08:45:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16222.3|16218.3|339
1638867000000|2021-12-07 08:50:00|||||||||95
1638867300000|2021-12-07 08:55:00|16225.4|16221.4|16225.4|16221.4|16231.7|16227.7|16225.4|16221.4|217
1638867600000|2021-12-07 09:00:00|16222.3|16218.3|16231.7|16227.7|16231.7|16227.7|16219.2|16215.2|521
1638867900000|2021-12-07 09:05:00|16228.6|16224.6|16231.7|16227.7|16234.8|16230.8|16228.6|16224.6|372
1638868200000|2021-12-07 09:10:00|16234.8|16230.8|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|179
1638868500000|2021-12-07 09:15:00|16234.8|16230.8|16219.2|16215.2|16234.8|16230.8|16216.1|16212.1|360
1638868800000|2021-12-07 09:20:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|231
1638869100000|2021-12-07 09:25:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|226
1638869400000|2021-12-07 09:30:00|16225.4|16221.4|16228.6|16224.6|16231.7|16227.7|16222.3|16218.3|464
1638869700000|2021-12-07 09:35:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16228.6|16224.6|214
1638870000000|2021-12-07 09:40:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|252
1638870300000|2021-12-07 09:45:00|16231.7|16227.7|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|127
1638870600000|2021-12-07 09:50:00|||||||||348
1638870900000|2021-12-07 09:55:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|105
1638871200000|2021-12-07 10:00:00|16225.4|16221.4|16222.3|16218.3|16228.6|16224.6|16222.3|16218.3|192
1638871500000|2021-12-07 10:05:00|16225.4|16221.4|16219.2|16215.2|16225.4|16221.4|16219.2|16215.2|150
1638871800000|2021-12-07 10:10:00|16216.1|16212.1|16219.2|16215.2|16219.2|16215.2|16216.1|16212.1|276
1638872100000|2021-12-07 10:15:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|432
1638872400000|2021-12-07 10:20:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|321
1638872700000|2021-12-07 10:25:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|235
1638873000000|2021-12-07 10:30:00|16219.2|16215.2|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|302
1638873300000|2021-12-07 10:35:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|156
1638873600000|2021-12-07 10:40:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|72
1638873900000|2021-12-07 10:45:00|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|67
1638874200000|2021-12-07 10:50:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16219.2|16215.2|193
1638874500000|2021-12-07 10:55:00|16228.6|16224.6|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|408
1638874800000|2021-12-07 11:00:00|16231.7|16227.7|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|48
1638875100000|2021-12-07 11:05:00|16225.4|16221.4|16231.7|16227.7|16231.7|16227.7|16225.4|16221.4|209
1638875400000|2021-12-07 11:10:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|111
1638875700000|2021-12-07 11:15:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|308
1638876000000|2021-12-07 11:20:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|226
1638876300000|2021-12-07 11:25:00|16237.9|16233.9|16241.1|16237.1|16241.1|16237.1|16237.9|16233.9|33
1638876600000|2021-12-07 11:30:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|154
1638876900000|2021-12-07 11:35:00|16234.8|16230.8|16231.7|16227.7|16237.9|16233.9|16231.7|16227.7|131
1638877200000|2021-12-07 11:40:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|305
1638877500000|2021-12-07 11:45:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|105
1638877800000|2021-12-07 11:50:00|16244.2|16240.2|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|234
1638878100000|2021-12-07 11:55:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|212
1638878400000|2021-12-07 12:00:00|16247.3|16243.3|16250.4|16246.4|16253.6|16249.6|16247.3|16243.3|484
1638878700000|2021-12-07 12:05:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|375
1638879000000|2021-12-07 12:10:00|16250.4|16246.4|16244.2|16240.2|16250.4|16246.4|16244.2|16240.2|432
1638879300000|2021-12-07 12:15:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|314
1638879600000|2021-12-07 12:20:00|16241.1|16237.1|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|279
1638879900000|2021-12-07 12:25:00|16241.1|16237.1|16247.3|16243.3|16250.4|16246.4|16241.1|16237.1|316
1638880200000|2021-12-07 12:30:00|16250.4|16246.4|16256.7|16252.7|16256.7|16252.7|16250.4|16246.4|916
1638880500000|2021-12-07 12:35:00|16253.6|16249.6|16244.2|16240.2|16256.7|16252.7|16244.2|16240.2|666
1638880800000|2021-12-07 12:40:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16237.9|16233.9|784
1638881100000|2021-12-07 12:45:00|16247.3|16243.3|16247.3|16243.3|16248.9|16244.9|16244.2|16240.2|340
1638881400000|2021-12-07 12:50:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|217
1638881700000|2021-12-07 12:55:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|941
1638882000000|2021-12-07 13:00:00|16245.8|16241.8|16244.2|16240.2|16250.4|16246.4|16244.2|16240.2|570
1638882300000|2021-12-07 13:05:00|16241.1|16237.1|16234.8|16230.8|16241.1|16237.1|16234.8|16230.8|967
1638882600000|2021-12-07 13:10:00|16231.7|16227.7|16237.9|16233.9|16237.9|16233.9|16231.7|16227.7|1114
1638882900000|2021-12-07 13:15:00|16234.8|16230.8|16228.6|16224.6|16237.9|16233.9|16225.4|16221.4|842
1638883200000|2021-12-07 13:20:00|16231.7|16227.7|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|1463
1638883500000|2021-12-07 13:25:00|16228.6|16224.6|16231.7|16227.7|16234.8|16230.8|16228.6|16224.6|529
1638883800000|2021-12-07 13:30:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16228.6|16224.6|1113
1638884100000|2021-12-07 13:35:00|16237.9|16233.9|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|1131
1638884400000|2021-12-07 13:40:00|16244.2|16240.2|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|575
1638884700000|2021-12-07 13:45:00|16247.3|16243.3|16237.9|16233.9|16247.3|16243.3|16237.9|16233.9|632
1638885000000|2021-12-07 13:50:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|536
1638885300000|2021-12-07 13:55:00|16237.9|16233.9|16225.4|16221.4|16237.9|16233.9|16225.4|16221.4|872
1638885600000|2021-12-07 14:00:00|16227|16223|16219.2|16215.2|16228.6|16224.6|16219.2|16215.2|1488
1638885900000|2021-12-07 14:05:00|16222.3|16218.3|16228.6|16224.6|16228.6|16224.6|16219.2|16215.2|723
1638886200000|2021-12-07 14:10:00|16225.4|16221.4|16212.9|16208.9|16225.4|16221.4|16212.9|16208.9|705
1638886500000|2021-12-07 14:15:00|16216.1|16212.1|16222.3|16218.3|16222.3|16218.3|16216.1|16212.1|986
1638886800000|2021-12-07 14:20:00|16219.2|16215.2|16225.4|16221.4|16225.4|16221.4|16219.2|16215.2|413
1638887100000|2021-12-07 14:25:00|16228.6|16224.6|16222.3|16218.3|16228.6|16224.6|16222.3|16218.3|1081
1638887400000|2021-12-07 14:30:00|16225.4|16221.4|16225.4|16221.4|16231.7|16227.7|16222.3|16218.3|1174
1638887700000|2021-12-07 14:35:00|16222.3|16218.3|16244.2|16240.2|16244.2|16240.2|16222.3|16218.3|2005
1638888000000|2021-12-07 14:40:00|16241.1|16237.1|16244.2|16240.2|16253.6|16249.6|16237.9|16233.9|1478
1638888300000|2021-12-07 14:45:00|16241.1|16237.1|16250.4|16246.4|16253.6|16249.6|16241.1|16237.1|1169
1638888600000|2021-12-07 14:50:00|16253.6|16249.6|16262.9|16258.9|16262.9|16258.9|16253.6|16249.6|1849
1638888900000|2021-12-07 14:55:00|16259.8|16255.8|16241.1|16237.1|16262.9|16258.9|16237.9|16233.9|1917
1638889200000|2021-12-07 15:00:00|16244.2|16240.2|16256.7|16252.7|16256.7|16252.7|16241.1|16237.1|1163
1638889500000|2021-12-07 15:05:00|16258.3|16254.3|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|632
1638889800000|2021-12-07 15:10:00|16253.6|16249.6|16250.4|16246.4|16256.7|16252.7|16244.2|16240.2|1257
1638890100000|2021-12-07 15:15:00|16247.3|16243.3|16241.1|16237.1|16250.4|16246.4|16241.1|16237.1|628
1638890400000|2021-12-07 15:20:00|16242.6|16238.6|16247.3|16243.3|16250.4|16246.4|16241.1|16237.1|856
1638890700000|2021-12-07 15:25:00|16250.4|16246.4|16247.3|16243.3|16253.6|16249.6|16244.2|16240.2|1506
1638891000000|2021-12-07 15:30:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16237.9|16233.9|2472
1638891300000|2021-12-07 15:35:00|16250.4|16246.4|16266.1|16262.1|16275.4|16271.4|16247.3|16243.3|4597
1638891600000|2021-12-07 15:40:00|16269.2|16265.2|16259.8|16255.8|16272.3|16268.3|16256.7|16252.7|1510
1638891900000|2021-12-07 15:45:00|16262.9|16258.9|16244.2|16240.2|16262.9|16258.9|16244.2|16240.2|1584
1638892200000|2021-12-07 15:50:00|16247.3|16243.3|16241.1|16237.1|16253.6|16249.6|16241.1|16237.1|1526
1638892500000|2021-12-07 15:55:00|16242.6|16238.6|16241.1|16237.1|16247.3|16243.3|16237.9|16233.9|916
1638892800000|2021-12-07 16:00:00|16237.9|16233.9|16237.9|16233.9|16244.2|16240.2|16237.9|16233.9|1810
1638893100000|2021-12-07 16:05:00|16241.1|16237.1|16234.8|16230.8|16241.1|16237.1|16234.8|16230.8|1022
1638893400000|2021-12-07 16:10:00|16237.9|16233.9|16253.6|16249.6|16256.7|16252.7|16234.8|16230.8|1036
1638893700000|2021-12-07 16:15:00|16250.4|16246.4|16253.6|16249.6|16259.8|16255.8|16250.4|16246.4|881
1638894000000|2021-12-07 16:20:00|16250.4|16246.4|16256.7|16252.7|16256.7|16252.7|16250.4|16246.4|484
1638894300000|2021-12-07 16:25:00|16253.6|16249.6|16256.7|16252.7|16259.8|16255.8|16250.4|16246.4|358
1638894600000|2021-12-07 16:30:00|16259.8|16255.8|16250.4|16246.4|16259.8|16255.8|16247.3|16243.3|679
1638894900000|2021-12-07 16:35:00|16253.6|16249.6|16259.8|16255.8|16259.8|16255.8|16250.4|16246.4|660
1638895200000|2021-12-07 16:40:00|16256.7|16252.7|16247.3|16243.3|16259.8|16255.8|16247.3|16243.3|1871
1638895500000|2021-12-07 16:45:00|16250.4|16246.4|16256.7|16252.7|16256.7|16252.7|16250.4|16246.4|1047
1638895800000|2021-12-07 16:50:00|16259.8|16255.8|16247.3|16243.3|16259.8|16255.8|16247.3|16243.3|555
1638896100000|2021-12-07 16:55:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|839
1638896400000|2021-12-07 17:00:00|16241.1|16237.1|16250.4|16246.4|16250.4|16246.4|16241.1|16237.1|884
1638896700000|2021-12-07 17:05:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|352
1638897000000|2021-12-07 17:10:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|391
1638897300000|2021-12-07 17:15:00|16244.2|16240.2|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|376
1638897600000|2021-12-07 17:20:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|710
1638897900000|2021-12-07 17:25:00|16242.6|16238.6|16239.5|16235.5|16244.2|16240.2|16237.9|16233.9|421
1638898200000|2021-12-07 17:30:00|16237.9|16233.9|16234.8|16230.8|16241.1|16237.1|16234.8|16230.8|544
1638898500000|2021-12-07 17:35:00|16231.7|16227.7|16228.6|16224.6|16234.8|16230.8|16228.6|16224.6|1237
1638898800000|2021-12-07 17:40:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16216.1|16212.1|2372
1638899100000|2021-12-07 17:45:00|16219.2|16215.2|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|1214
1638899400000|2021-12-07 17:50:00|16217.6|16213.6|16203.6|16199.6|16219.2|16215.2|16203.6|16199.6|2034
1638899700000|2021-12-07 17:55:00|16206.7|16202.7|16212.9|16208.9|16212.9|16208.9|16203.6|16199.6|1258
1638900000000|2021-12-07 18:00:00|16211.4|16207.4|16212.9|16208.9|16212.9|16208.9|16206.7|16202.7|1011
1638900300000|2021-12-07 18:05:00|16216.1|16212.1|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|432
1638900600000|2021-12-07 18:10:00|16212.9|16208.9|16219.2|16215.2|16219.2|16215.2|16212.9|16208.9|714
1638900900000|2021-12-07 18:15:00|16222.3|16218.3|16216.1|16212.1|16228.6|16224.6|16216.1|16212.1|1008
1638901200000|2021-12-07 18:20:00|16219.2|16215.2|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|915
1638901500000|2021-12-07 18:25:00|16219.2|16215.2|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|690
1638901800000|2021-12-07 18:30:00|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|16212.9|16208.9|643
1638902100000|2021-12-07 18:35:00|16212.9|16208.9|16212.9|16208.9|16219.2|16215.2|16212.9|16208.9|834
1638902400000|2021-12-07 18:40:00|16216.1|16212.1|16212.9|16208.9|16219.2|16215.2|16212.9|16208.9|634
1638902700000|2021-12-07 18:45:00|16216.1|16212.1|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|618
1638903000000|2021-12-07 18:50:00|16212.9|16208.9|16209.8|16205.8|16216.1|16212.1|16209.8|16205.8|931
1638903300000|2021-12-07 18:55:00|16212.9|16208.9|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|550
1638903600000|2021-12-07 19:00:00|16208.3|16204.3|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|886
1638903900000|2021-12-07 19:05:00|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|16209.8|16205.8|762
1638904200000|2021-12-07 19:10:00|16209.8|16205.8|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|917
1638904500000|2021-12-07 19:15:00|16212.9|16208.9|16216.1|16212.1|16216.1|16212.1|16209.8|16205.8|1006
1638904800000|2021-12-07 19:20:00|16212.9|16208.9|16212.9|16208.9|16216.1|16212.1|16212.9|16208.9|320
1638905100000|2021-12-07 19:25:00|16216.1|16212.1|16219.2|16215.2|16219.2|16215.2|16212.9|16208.9|379
1638905400000|2021-12-07 19:30:00|16216.1|16212.1|16200.4|16196.4|16216.1|16212.1|16200.4|16196.4|1115
1638905700000|2021-12-07 19:35:00|16203.6|16199.6|16197.3|16193.3|16206.7|16202.7|16194.2|16190.2|1260
1638906000000|2021-12-07 19:40:00|16200.4|16196.4|16194.2|16190.2|16200.4|16196.4|16194.2|16190.2|1020
1638906300000|2021-12-07 19:45:00|16191.1|16187.1|16203.6|16199.6|16203.6|16199.6|16191.1|16187.1|2441
1638906600000|2021-12-07 19:50:00|16202|16198|16200.4|16196.4|16203.6|16199.6|16200.4|16196.4|971
1638906900000|2021-12-07 19:55:00|16197.3|16193.3|16194.2|16190.2|16197.3|16193.3|16191.1|16187.1|1977
1638907200000|2021-12-07 20:00:00|16191.1|16187.1|16191.1|16187.1|16197.3|16193.3|16191.1|16187.1|1317
1638907500000|2021-12-07 20:05:00|16194.2|16190.2|16187.9|16183.9|16194.2|16190.2|16184.8|16180.8|951
1638907800000|2021-12-07 20:10:00|16184.8|16180.8|16194.2|16190.2|16194.2|16190.2|16184.8|16180.8|1184
1638908100000|2021-12-07 20:15:00|16191.1|16187.1|16178.6|16174.6|16191.1|16187.1|16178.6|16174.6|2021
1638908400000|2021-12-07 20:20:00|16181.7|16177.7|16187.9|16183.9|16191.1|16187.1|16181.7|16177.7|2849
1638908700000|2021-12-07 20:25:00|16184.8|16180.8|16187.9|16183.9|16187.9|16183.9|16184.8|16180.8|1390
1638909000000|2021-12-07 20:30:00|16184.8|16180.8|16181.7|16177.7|16187.9|16183.9|16178.6|16174.6|1026
1638909300000|2021-12-07 20:35:00|16184.8|16180.8|16191.1|16187.1|16194.2|16190.2|16184.8|16180.8|1044
1638909600000|2021-12-07 20:40:00|16194.2|16190.2|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|596
1638909900000|2021-12-07 20:45:00|16200.4|16196.4|16194.2|16190.2|16203.6|16199.6|16194.2|16190.2|1418
1638910200000|2021-12-07 20:50:00|16197.3|16193.3|16203.6|16199.6|16203.6|16199.6|16194.2|16190.2|1368
1638910500000|2021-12-07 20:55:00|16206.7|16202.7|16184.8|16180.8|16206.7|16202.7|16184.8|16180.8|2307
1638910800000|2021-12-07 21:00:00|16187.9|16183.9|16191.1|16187.1|16191.1|16187.1|16181.7|16177.7|1921
1638911100000|2021-12-07 21:05:00|16187.9|16183.9|16191.1|16187.1|16191.1|16187.1|16184.8|16180.8|1054
1638911400000|2021-12-07 21:10:00|16187.9|16183.9|16181.7|16177.7|16191.1|16187.1|16181.7|16177.7|1021
1638911700000|2021-12-07 21:15:00|16178.6|16174.6|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|543
1638912000000|2021-12-07 21:20:00|16178.6|16174.6|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|546
1638912300000|2021-12-07 21:25:00|16184.8|16180.8|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|152
1638912600000|2021-12-07 21:30:00|16178.6|16174.6|16175.4|16171.4|16181.7|16177.7|16172.3|16168.3|869
1638912900000|2021-12-07 21:35:00|16178.6|16174.6|16181.7|16177.7|16184.8|16180.8|16178.6|16174.6|704
1638913200000|2021-12-07 21:40:00|16178.6|16174.6|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|260
1638913500000|2021-12-07 21:45:00|16184.8|16180.8|16187.9|16183.9|16187.9|16183.9|16184.8|16180.8|467
1638913800000|2021-12-07 21:50:00|16191.1|16187.1|16191.1|16187.1|16194.2|16190.2|16191.1|16187.1|787
1638914100000|2021-12-07 21:55:00|16187.9|16183.9|16194.2|16190.2|16194.2|16190.2|16187.9|16183.9|730
1638918000000|2021-12-07 23:00:00|16191.1|16187.1|16206.7|16202.7|16209.8|16205.8|16191.1|16187.1|497
1638918300000|2021-12-07 23:05:00|||||||||12
1638918600000|2021-12-07 23:10:00|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|37
1638918900000|2021-12-07 23:15:00|16206.7|16202.7|16203.6|16199.6|16206.7|16202.7|16203.6|16199.6|108
1638919200000|2021-12-07 23:20:00|16206.7|16202.7|16200.4|16196.4|16206.7|16202.7|16200.4|16196.4|335
1638919500000|2021-12-07 23:25:00|16202|16198|16203.6|16199.6|16203.6|16199.6|16200.4|16196.4|211
1638919800000|2021-12-07 23:30:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|42
1638920100000|2021-12-07 23:35:00|16209.8|16205.8|16203.6|16199.6|16209.8|16205.8|16203.6|16199.6|181
1638920400000|2021-12-07 23:40:00|16206.7|16202.7|16209.8|16205.8|16212.9|16208.9|16206.7|16202.7|269
1638920700000|2021-12-07 23:45:00|16206.7|16202.7|16203.6|16199.6|16209.8|16205.8|16200.4|16196.4|115
1638921000000|2021-12-07 23:50:00|16202|16198|16200.4|16196.4|16203.6|16199.6|16197.3|16193.3|40
1638921300000|2021-12-07 23:55:00|16203.6|16199.6|16203.6|16199.6|16203.6|16199.6|16197.3|16193.3|88
1638921600000|2021-12-08 00:00:00|16202|16198|16216.1|16212.1|16216.1|16212.1|16202|16198|331
1638921900000|2021-12-08 00:05:00|16219.2|16215.2|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|182
1638922200000|2021-12-08 00:10:00|16217.6|16213.6|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|192
1638922500000|2021-12-08 00:15:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16219.2|16215.2|405
1638922800000|2021-12-08 00:20:00|16222.3|16218.3|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|301
1638923100000|2021-12-08 00:25:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|175
1638923400000|2021-12-08 00:30:00|16217.6|16213.6|16222.3|16218.3|16222.3|16218.3|16212.9|16208.9|244
1638923700000|2021-12-08 00:35:00|16220.8|16216.8|16225.4|16221.4|16225.4|16221.4|16219.2|16215.2|156
1638924000000|2021-12-08 00:40:00|16222.3|16218.3|16219.2|16215.2|16225.4|16221.4|16219.2|16215.2|143
1638924300000|2021-12-08 00:45:00|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|74
1638924600000|2021-12-08 00:50:00|16212.9|16208.9|16209.8|16205.8|16216.1|16212.1|16209.8|16205.8|160
1638924900000|2021-12-08 00:55:00|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|16209.8|16205.8|176
1638925200000|2021-12-08 01:00:00|16216.1|16212.1|16212.9|16208.9|16216.1|16212.1|16212.9|16208.9|164
1638925500000|2021-12-08 01:05:00|16216.1|16212.1|16216.1|16212.1|16219.2|16215.2|16216.1|16212.1|70
1638925800000|2021-12-08 01:10:00|16212.9|16208.9|16219.2|16215.2|16220.8|16216.8|16212.9|16208.9|191
1638926100000|2021-12-08 01:15:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|117
1638926400000|2021-12-08 01:20:00|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|33
1638926700000|2021-12-08 01:25:00|16212.9|16208.9|16219.2|16215.2|16219.2|16215.2|16212.9|16208.9|144
1638927000000|2021-12-08 01:30:00|16216.1|16212.1|16225.4|16221.4|16225.4|16221.4|16216.1|16212.1|87
1638927300000|2021-12-08 01:35:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|77
1638927600000|2021-12-08 01:40:00|16223.9|16219.9|16219.2|16215.2|16223.9|16219.9|16219.2|16215.2|58
1638927900000|2021-12-08 01:45:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|27
1638928200000|2021-12-08 01:50:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|48
1638928500000|2021-12-08 01:55:00|16220.8|16216.8|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|47
1638928800000|2021-12-08 02:00:00|16219.2|16215.2|16216.1|16212.1|16219.2|16215.2|16216.1|16212.1|78
1638929100000|2021-12-08 02:05:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|105
1638929400000|2021-12-08 02:10:00|16219.2|16215.2|16219.2|16215.2|16220.8|16216.8|16216.1|16212.1|75
1638929700000|2021-12-08 02:15:00|16216.1|16212.1|16212.9|16208.9|16219.2|16215.2|16209.8|16205.8|119
1638930000000|2021-12-08 02:20:00|16216.1|16212.1|16219.2|16215.2|16219.2|16215.2|16212.9|16208.9|125
1638930300000|2021-12-08 02:25:00|16217.6|16213.6|16212.9|16208.9|16219.2|16215.2|16209.8|16205.8|37
1638930600000|2021-12-08 02:30:00|16216.1|16212.1|16212.9|16208.9|16216.1|16212.1|16212.9|16208.9|134
1638930900000|2021-12-08 02:35:00|||||||||77
1638931200000|2021-12-08 02:40:00|16216.1|16212.1|16212.9|16208.9|16216.1|16212.1|16212.9|16208.9|68
1638931500000|2021-12-08 02:45:00|16216.1|16212.1|16212.9|16208.9|16216.1|16212.1|16209.8|16205.8|84
1638931800000|2021-12-08 02:50:00|16214.5|16210.5|16219.2|16215.2|16219.2|16215.2|16212.9|16208.9|33
1638932100000|2021-12-08 02:55:00|||||||||73
1638932400000|2021-12-08 03:00:00|16222.3|16218.3|16222.3|16218.3|16228.6|16224.6|16219.2|16215.2|197
1638932700000|2021-12-08 03:05:00|16223.9|16219.9|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|144
1638933000000|2021-12-08 03:10:00|16219.2|16215.2|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|89
1638933300000|2021-12-08 03:15:00|16220.8|16216.8|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|47
1638933600000|2021-12-08 03:20:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|80
1638933900000|2021-12-08 03:25:00|16216.1|16212.1|16219.2|16215.2|16219.2|16215.2|16216.1|16212.1|70
1638934200000|2021-12-08 03:30:00|16217.6|16213.6|16219.2|16215.2|16222.3|16218.3|16217.6|16213.6|144
1638934500000|2021-12-08 03:35:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|42
1638934800000|2021-12-08 03:40:00|16219.2|16215.2|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|89
1638935100000|2021-12-08 03:45:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|23
1638935400000|2021-12-08 03:50:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|158
1638935700000|2021-12-08 03:55:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|61
1638936000000|2021-12-08 04:00:00|||||||||48
1638936300000|2021-12-08 04:05:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|51
1638936600000|2021-12-08 04:10:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|56
1638936900000|2021-12-08 04:15:00|||||||||8
1638937200000|2021-12-08 04:20:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|58
1638937500000|2021-12-08 04:25:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|55
1638937800000|2021-12-08 04:30:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|9
1638938100000|2021-12-08 04:35:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|29
1638938400000|2021-12-08 04:40:00|||||||||33
1638938700000|2021-12-08 04:45:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|13
1638939000000|2021-12-08 04:50:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|17
1638939300000|2021-12-08 04:55:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|59
1638939600000|2021-12-08 05:00:00|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|62
1638939900000|2021-12-08 05:05:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|105
1638940200000|2021-12-08 05:10:00|16222.3|16218.3|16219.2|16215.2|16225.4|16221.4|16219.2|16215.2|198
1638940500000|2021-12-08 05:15:00|16217.6|16213.6|16219.2|16215.2|16219.2|16215.2|16216.1|16212.1|31
1638940800000|2021-12-08 05:20:00|||||||||3
1638941100000|2021-12-08 05:25:00|16216.1|16212.1|16216.1|16212.1|16219.2|16215.2|16216.1|16212.1|35
1638941400000|2021-12-08 05:30:00|||||||||34
1638941700000|2021-12-08 05:35:00|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|61
1638942000000|2021-12-08 05:40:00|16216.1|16212.1|16212.9|16208.9|16216.1|16212.1|16212.9|16208.9|40
1638942300000|2021-12-08 05:45:00|16214.5|16210.5|16216.1|16212.1|16216.1|16212.1|16214.5|16210.5|37
1638942600000|2021-12-08 05:50:00|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|101
1638942900000|2021-12-08 05:55:00|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|21
1638943200000|2021-12-08 06:00:00|16212.9|16208.9|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|111
1638943500000|2021-12-08 06:05:00|16212.9|16208.9|16206.7|16202.7|16212.9|16208.9|16206.7|16202.7|173
1638943800000|2021-12-08 06:10:00|16203.6|16199.6|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|206
1638944100000|2021-12-08 06:15:00|16209.8|16205.8|16212.9|16208.9|16212.9|16208.9|16209.8|16205.8|77
1638944400000|2021-12-08 06:20:00|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|58
1638944700000|2021-12-08 06:25:00|||||||||34
1638945000000|2021-12-08 06:30:00|16208.3|16204.3|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|22
1638945300000|2021-12-08 06:35:00|16212.9|16208.9|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|55
1638945600000|2021-12-08 06:40:00|16212.9|16208.9|16212.9|16208.9|16216.1|16212.1|16212.9|16208.9|172
1638945900000|2021-12-08 06:45:00|16216.1|16212.1|16212.9|16208.9|16216.1|16212.1|16212.9|16208.9|67
1638946200000|2021-12-08 06:50:00|||||||||47
1638946500000|2021-12-08 06:55:00|16209.8|16205.8|16216.1|16212.1|16216.1|16212.1|16209.8|16205.8|122
1638946800000|2021-12-08 07:00:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16212.9|16208.9|387
1638947100000|2021-12-08 07:05:00|16216.1|16212.1|16216.1|16212.1|16219.2|16215.2|16216.1|16212.1|290
1638947400000|2021-12-08 07:10:00|16212.9|16208.9|16212.9|16208.9|16216.1|16212.1|16212.9|16208.9|293
1638947700000|2021-12-08 07:15:00|16214.5|16210.5|16212.9|16208.9|16216.1|16212.1|16209.8|16205.8|166
1638948000000|2021-12-08 07:20:00|16216.1|16212.1|16219.2|16215.2|16219.2|16215.2|16216.1|16212.1|57
1638948300000|2021-12-08 07:25:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|58
1638948600000|2021-12-08 07:30:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|265
1638948900000|2021-12-08 07:35:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|99
1638949200000|2021-12-08 07:40:00|16222.3|16218.3|16231.7|16227.7|16231.7|16227.7|16222.3|16218.3|383
1638949500000|2021-12-08 07:45:00|16228.6|16224.6|16231.7|16227.7|16234.8|16230.8|16228.6|16224.6|367
1638949800000|2021-12-08 07:50:00|16228.6|16224.6|16225.4|16221.4|16231.7|16227.7|16225.4|16221.4|415
1638950100000|2021-12-08 07:55:00|16223.9|16219.9|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|167
1638950400000|2021-12-08 08:00:00|16225.4|16221.4|16219.2|16215.2|16228.6|16224.6|16212.9|16208.9|444
1638950700000|2021-12-08 08:05:00|16222.3|16218.3|16216.1|16212.1|16222.3|16218.3|16212.9|16208.9|486
1638951000000|2021-12-08 08:10:00|16212.9|16208.9|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|240
1638951300000|2021-12-08 08:15:00|16212.9|16208.9|16216.1|16212.1|16216.1|16212.1|16212.9|16208.9|207
1638951600000|2021-12-08 08:20:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16216.1|16212.1|133
1638951900000|2021-12-08 08:25:00|16216.1|16212.1|16209.8|16205.8|16219.2|16215.2|16209.8|16205.8|297
1638952200000|2021-12-08 08:30:00|16212.9|16208.9|16206.7|16202.7|16212.9|16208.9|16206.7|16202.7|472
1638952500000|2021-12-08 08:35:00|16203.6|16199.6|16206.7|16202.7|16209.8|16205.8|16200.4|16196.4|586
1638952800000|2021-12-08 08:40:00|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|173
1638953100000|2021-12-08 08:45:00|16212.9|16208.9|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|83
1638953400000|2021-12-08 08:50:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|498
1638953700000|2021-12-08 08:55:00|16219.2|16215.2|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|217
1638954000000|2021-12-08 09:00:00|16222.3|16218.3|16222.3|16218.3|16227|16223|16222.3|16218.3|333
1638954300000|2021-12-08 09:05:00|16225.4|16221.4|16222.3|16218.3|16228.6|16224.6|16222.3|16218.3|336
1638954600000|2021-12-08 09:10:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|151
1638954900000|2021-12-08 09:15:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|324
1638955200000|2021-12-08 09:20:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|490
1638955500000|2021-12-08 09:25:00|16219.2|16215.2|16228.6|16224.6|16228.6|16224.6|16219.2|16215.2|239
1638955800000|2021-12-08 09:30:00|16225.4|16221.4|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|497
1638956100000|2021-12-08 09:35:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|222
1638956400000|2021-12-08 09:40:00|16225.4|16221.4|16219.2|16215.2|16225.4|16221.4|16219.2|16215.2|282
1638956700000|2021-12-08 09:45:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16219.2|16215.2|256
1638957000000|2021-12-08 09:50:00|16222.3|16218.3|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|190
1638957300000|2021-12-08 09:55:00|16222.3|16218.3|16231.7|16227.7|16231.7|16227.7|16222.3|16218.3|218
1638957600000|2021-12-08 10:00:00|16228.6|16224.6|16225.4|16221.4|16231.7|16227.7|16225.4|16221.4|201
1638957900000|2021-12-08 10:05:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|715
1638958200000|2021-12-08 10:10:00|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|63
1638958500000|2021-12-08 10:15:00|16231.7|16227.7|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|132
1638958800000|2021-12-08 10:20:00|16231.7|16227.7|16234.8|16230.8|16237.9|16233.9|16225.4|16221.4|378
1638959100000|2021-12-08 10:25:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|524
1638959400000|2021-12-08 10:30:00|16241.1|16237.1|16250.4|16246.4|16250.4|16246.4|16237.9|16233.9|626
1638959700000|2021-12-08 10:35:00|16247.3|16243.3|16259.8|16255.8|16259.8|16255.8|16247.3|16243.3|1054
1638960000000|2021-12-08 10:40:00|16261.4|16257.4|16266.1|16262.1|16269.2|16265.2|16259.8|16255.8|994
1638960300000|2021-12-08 10:45:00|16262.9|16258.9|16269.2|16265.2|16269.2|16265.2|16262.9|16258.9|501
1638960600000|2021-12-08 10:50:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|482
1638960900000|2021-12-08 10:55:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|516
1638961200000|2021-12-08 11:00:00|16272.3|16268.3|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|737
1638961500000|2021-12-08 11:05:00|16272.3|16268.3|16278.6|16274.6|16281.7|16277.7|16272.3|16268.3|1078
1638961800000|2021-12-08 11:10:00|16280.1|16276.1|16269.2|16265.2|16281.7|16277.7|16269.2|16265.2|602
1638962100000|2021-12-08 11:15:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16264.5|16260.5|664
1638962400000|2021-12-08 11:20:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16259.8|16255.8|500
1638962700000|2021-12-08 11:25:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16259.8|16255.8|353
1638963000000|2021-12-08 11:30:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|249
1638963300000|2021-12-08 11:35:00|16269.2|16265.2|16262.9|16258.9|16269.2|16265.2|16262.9|16258.9|219
1638963600000|2021-12-08 11:40:00|16266.1|16262.1|16259.8|16255.8|16266.1|16262.1|16258.3|16254.3|720
1638963900000|2021-12-08 11:45:00|16256.7|16252.7|16225.4|16221.4|16259.8|16255.8|16209.8|16205.8|4025
1638964200000|2021-12-08 11:50:00|16222.3|16218.3|16216.1|16212.1|16231.7|16227.7|16216.1|16212.1|1473
1638964500000|2021-12-08 11:55:00|16212.9|16208.9|16216.1|16212.1|16222.3|16218.3|16212.9|16208.9|994
1638964800000|2021-12-08 12:00:00|16212.9|16208.9|16206.7|16202.7|16216.1|16212.1|16203.6|16199.6|948
1638965100000|2021-12-08 12:05:00|16203.6|16199.6|16194.2|16190.2|16206.7|16202.7|16191.1|16187.1|1297
1638965400000|2021-12-08 12:10:00|16197.3|16193.3|16197.3|16193.3|16206.7|16202.7|16194.2|16190.2|1153
1638965700000|2021-12-08 12:15:00|16194.2|16190.2|16194.2|16190.2|16197.3|16193.3|16187.9|16183.9|692
1638966000000|2021-12-08 12:20:00|16197.3|16193.3|16203.6|16199.6|16203.6|16199.6|16197.3|16193.3|848
1638966300000|2021-12-08 12:25:00|16206.7|16202.7|16212.9|16208.9|16216.1|16212.1|16206.7|16202.7|1121
1638966600000|2021-12-08 12:30:00|16209.8|16205.8|16206.7|16202.7|16212.9|16208.9|16206.7|16202.7|670
1638966900000|2021-12-08 12:35:00|16209.8|16205.8|16212.9|16208.9|16216.1|16212.1|16209.8|16205.8|311
1638967200000|2021-12-08 12:40:00|16209.8|16205.8|16206.7|16202.7|16216.1|16212.1|16203.6|16199.6|602
1638967500000|2021-12-08 12:45:00|16203.6|16199.6|16206.7|16202.7|16212.9|16208.9|16203.6|16199.6|477
1638967800000|2021-12-08 12:50:00|16203.6|16199.6|16200.4|16196.4|16206.7|16202.7|16197.3|16193.3|497
1638968100000|2021-12-08 12:55:00|16197.3|16193.3|16186.4|16182.4|16200.4|16196.4|16181.7|16177.7|1433
1638968400000|2021-12-08 13:00:00|16184.8|16180.8|16184.8|16180.8|16194.2|16190.2|16184.8|16180.8|842
1638968700000|2021-12-08 13:05:00|16181.7|16177.7|16178.6|16174.6|16184.8|16180.8|16175.4|16171.4|806
1638969000000|2021-12-08 13:10:00|16175.4|16171.4|16178.6|16174.6|16184.8|16180.8|16175.4|16171.4|895
1638969300000|2021-12-08 13:15:00|16175.4|16171.4|16169.2|16165.2|16178.6|16174.6|16169.2|16165.2|867
1638969600000|2021-12-08 13:20:00|16172.3|16168.3|16162.9|16158.9|16172.3|16168.3|16159.8|16155.8|1689
1638969900000|2021-12-08 13:25:00|16161.4|16157.4|16162.9|16158.9|16166.1|16162.1|16159.8|16155.8|1457
1638970200000|2021-12-08 13:30:00|16159.8|16155.8|16153.6|16149.6|16162.9|16158.9|16150.4|16146.4|1582
1638970500000|2021-12-08 13:35:00|16156.7|16152.7|16159.8|16155.8|16159.8|16155.8|16150.4|16146.4|1705
1638970800000|2021-12-08 13:40:00|16156.7|16152.7|16166.1|16162.1|16169.2|16165.2|16153.6|16149.6|1834
1638971100000|2021-12-08 13:45:00|16169.2|16165.2|16162.9|16158.9|16169.2|16165.2|16156.7|16152.7|1275
1638971400000|2021-12-08 13:50:00|16159.8|16155.8|16159.8|16155.8|16162.9|16158.9|16159.8|16155.8|959
1638971700000|2021-12-08 13:55:00|16158.3|16154.3|16162.9|16158.9|16162.9|16158.9|16150.4|16146.4|1096
1638972000000|2021-12-08 14:00:00|16159.8|16155.8|16159.8|16155.8|16162.9|16158.9|16156.7|16152.7|1255
1638972300000|2021-12-08 14:05:00|16156.7|16152.7|16159.8|16155.8|16159.8|16155.8|16153.6|16149.6|1360
1638972600000|2021-12-08 14:10:00|16162.9|16158.9|16166.1|16162.1|16169.2|16165.2|16162.9|16158.9|1228
1638972900000|2021-12-08 14:15:00|16169.2|16165.2|16153.6|16149.6|16169.2|16165.2|16153.6|16149.6|897
1638973200000|2021-12-08 14:20:00|16155.1|16151.1|16153.6|16149.6|16156.7|16152.7|16147.3|16143.3|1290
1638973500000|2021-12-08 14:25:00|16156.7|16152.7|16159.8|16155.8|16159.8|16155.8|16153.6|16149.6|1264
1638973800000|2021-12-08 14:30:00|16156.7|16152.7|16148.9|16144.9|16159.8|16155.8|16147.3|16143.3|2059
1638974100000|2021-12-08 14:35:00|16150.4|16146.4|16153.6|16149.6|16156.7|16152.7|16147.3|16143.3|1233
1638974400000|2021-12-08 14:40:00|16156.7|16152.7|16147.3|16143.3|16156.7|16152.7|16147.3|16143.3|847
1638974700000|2021-12-08 14:45:00|16150.4|16146.4|16156.7|16152.7|16156.7|16152.7|16147.3|16143.3|1570
1638975000000|2021-12-08 14:50:00|16153.6|16149.6|16147.3|16143.3|16153.6|16149.6|16147.3|16143.3|1414
1638975300000|2021-12-08 14:55:00|16148.9|16144.9|16141.1|16137.1|16153.6|16149.6|16137.9|16133.9|1332
1638975600000|2021-12-08 15:00:00|16137.9|16133.9|16144.2|16140.2|16147.3|16143.3|16137.9|16133.9|1634
1638975900000|2021-12-08 15:05:00|16147.3|16143.3|16116.1|16112.1|16147.3|16143.3|16116.1|16112.1|3222
1638976200000|2021-12-08 15:10:00|16119.2|16115.2|16116.1|16112.1|16122.3|16118.3|16109.8|16105.8|2559
1638976500000|2021-12-08 15:15:00|16112.9|16108.9|16119.2|16115.2|16119.2|16115.2|16112.9|16108.9|1469
1638976800000|2021-12-08 15:20:00|16122.3|16118.3|16131.7|16127.7|16131.7|16127.7|16122.3|16118.3|2506
1638977100000|2021-12-08 15:25:00|16134.8|16130.8|16128.6|16124.6|16134.8|16130.8|16125.4|16121.4|1621
1638977400000|2021-12-08 15:30:00|16125.4|16121.4|16131.7|16127.7|16134.8|16130.8|16125.4|16121.4|1329
1638977700000|2021-12-08 15:35:00|16134.8|16130.8|16122.3|16118.3|16134.8|16130.8|16119.2|16115.2|1501
1638978000000|2021-12-08 15:40:00|16125.4|16121.4|16122.3|16118.3|16125.4|16121.4|16119.2|16115.2|832
1638978300000|2021-12-08 15:45:00|16120.8|16116.8|16112.9|16108.9|16122.3|16118.3|16112.9|16108.9|1825
1638978600000|2021-12-08 15:50:00|16109.8|16105.8|16106.7|16102.7|16109.8|16105.8|16100.4|16096.4|3078
1638978900000|2021-12-08 15:55:00|16103.6|16099.6|16097.3|16093.3|16103.6|16099.6|16091.1|16087.1|2847
1638979200000|2021-12-08 16:00:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16087.9|16083.9|1878
1638979500000|2021-12-08 16:05:00|16087.9|16083.9|16078.6|16074.6|16087.9|16083.9|16069.2|16065.2|2019
1638979800000|2021-12-08 16:10:00|16075.4|16071.4|16081.7|16077.7|16081.7|16077.7|16072.3|16068.3|2134
1638980100000|2021-12-08 16:15:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|1432
1638980400000|2021-12-08 16:20:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16084.8|16080.8|1535
1638980700000|2021-12-08 16:25:00|16084.8|16080.8|16075.4|16071.4|16087.9|16083.9|16075.4|16071.4|1622
1638981000000|2021-12-08 16:30:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|1345
1638981300000|2021-12-08 16:35:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|880
1638981600000|2021-12-08 16:40:00|16072.3|16068.3|16062.9|16058.9|16078.6|16074.6|16062.9|16058.9|1258
1638981900000|2021-12-08 16:45:00|16066.1|16062.1|16056.7|16052.7|16066.1|16062.1|16056.7|16052.7|1362
1638982200000|2021-12-08 16:50:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16050.4|16046.4|2398
1638982500000|2021-12-08 16:55:00|16056.7|16052.7|16059.8|16055.8|16062.9|16058.9|16053.6|16049.6|2392
1638982800000|2021-12-08 17:00:00|16062.9|16058.9|16062.9|16058.9|16066.1|16062.1|16059.8|16055.8|1056
1638983100000|2021-12-08 17:05:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|1516
1638983400000|2021-12-08 17:10:00|16062.9|16058.9|16056.7|16052.7|16062.9|16058.9|16050.4|16046.4|1533
1638983700000|2021-12-08 17:15:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|826
1638984000000|2021-12-08 17:20:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|1284
1638984300000|2021-12-08 17:25:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16062.9|16058.9|1591
1638984600000|2021-12-08 17:30:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|1173
1638984900000|2021-12-08 17:35:00|16069.2|16065.2|16078.6|16074.6|16078.6|16074.6|16069.2|16065.2|837
1638985200000|2021-12-08 17:40:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|1566
1638985500000|2021-12-08 17:45:00|16072.3|16068.3|16078.6|16074.6|16078.6|16074.6|16072.3|16068.3|1352
1638985800000|2021-12-08 17:50:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|894
1638986100000|2021-12-08 17:55:00|16084.8|16080.8|16094.2|16090.2|16094.2|16090.2|16084.8|16080.8|1294
1638986400000|2021-12-08 18:00:00|16095.8|16091.8|16087.9|16083.9|16103.6|16099.6|16084.8|16080.8|3082
1638986700000|2021-12-08 18:05:00|16091.1|16087.1|16078.6|16074.6|16094.2|16090.2|16078.6|16074.6|1263
1638987000000|2021-12-08 18:10:00|16081.7|16077.7|16081.7|16077.7|16094.2|16090.2|16078.6|16074.6|1830
1638987300000|2021-12-08 18:15:00|16084.8|16080.8|16094.2|16090.2|16094.2|16090.2|16081.7|16077.7|1169
1638987600000|2021-12-08 18:20:00|16091.1|16087.1|16084.8|16080.8|16094.2|16090.2|16084.8|16080.8|1005
1638987900000|2021-12-08 18:25:00|16083.3|16079.3|16081.7|16077.7|16087.9|16083.9|16081.7|16077.7|1164
1638988200000|2021-12-08 18:30:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16078.6|16074.6|737
1638988500000|2021-12-08 18:35:00|16084.8|16080.8|16083.3|16079.3|16087.9|16083.9|16081.7|16077.7|910
1638988800000|2021-12-08 18:40:00|16084.8|16080.8|16091.1|16087.1|16091.1|16087.1|16081.7|16077.7|471
1638989100000|2021-12-08 18:45:00|16087.9|16083.9|16084.8|16080.8|16091.1|16087.1|16081.7|16077.7|1047
1638989400000|2021-12-08 18:50:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|606
1638989700000|2021-12-08 18:55:00|16075.4|16071.4|16081.7|16077.7|16081.7|16077.7|16075.4|16071.4|963
1638990000000|2021-12-08 19:00:00|16078.6|16074.6|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|608
1638990300000|2021-12-08 19:05:00|16081.7|16077.7|16091.1|16087.1|16091.1|16087.1|16081.7|16077.7|474
1638990600000|2021-12-08 19:10:00|16094.2|16090.2|16091.1|16087.1|16097.3|16093.3|16091.1|16087.1|1029
1638990900000|2021-12-08 19:15:00|16089.5|16085.5|16097.3|16093.3|16097.3|16093.3|16087.9|16083.9|917
1638991200000|2021-12-08 19:20:00|16094.2|16090.2|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|499
1638991500000|2021-12-08 19:25:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|475
1638991800000|2021-12-08 19:30:00|16094.2|16090.2|16081.7|16077.7|16095.8|16091.8|16081.7|16077.7|971
1638992100000|2021-12-08 19:35:00|16084.8|16080.8|16081.7|16077.7|16084.8|16080.8|16078.6|16074.6|1141
1638992400000|2021-12-08 19:40:00|16084.8|16080.8|16097.3|16093.3|16097.3|16093.3|16084.8|16080.8|872
1638992700000|2021-12-08 19:45:00|16094.2|16090.2|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|1150
1638993000000|2021-12-08 19:50:00|16091.1|16087.1|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|716
1638993300000|2021-12-08 19:55:00|16091.1|16087.1|16084.8|16080.8|16094.2|16090.2|16084.8|16080.8|2636
1638993600000|2021-12-08 20:00:00|16081.7|16077.7|16075.4|16071.4|16081.7|16077.7|16075.4|16071.4|2175
1638993900000|2021-12-08 20:05:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|1520
1638994200000|2021-12-08 20:10:00|16078.6|16074.6|16078.6|16074.6|16084.8|16080.8|16075.4|16071.4|1264
1638994500000|2021-12-08 20:15:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|934
1638994800000|2021-12-08 20:20:00|16081.7|16077.7|16084.8|16080.8|16087.9|16083.9|16081.7|16077.7|901
1638995100000|2021-12-08 20:25:00|16083.3|16079.3|16091.1|16087.1|16091.1|16087.1|16083.3|16079.3|1084
1638995400000|2021-12-08 20:30:00|16087.9|16083.9|16078.6|16074.6|16091.1|16087.1|16078.6|16074.6|850
1638995700000|2021-12-08 20:35:00|16081.7|16077.7|16075.4|16071.4|16081.7|16077.7|16072.3|16068.3|922
1638996000000|2021-12-08 20:40:00|16072.3|16068.3|16069.2|16065.2|16075.4|16071.4|16069.2|16065.2|548
1638996300000|2021-12-08 20:45:00|16066.1|16062.1|16069.2|16065.2|16072.3|16068.3|16062.9|16058.9|1427
1638996600000|2021-12-08 20:50:00|16066.1|16062.1|16072.3|16068.3|16072.3|16068.3|16066.1|16062.1|863
1638996900000|2021-12-08 20:55:00|16075.4|16071.4|16056.7|16052.7|16075.4|16071.4|16056.7|16052.7|1794
1638997200000|2021-12-08 21:00:00|16059.8|16055.8|16047.3|16043.3|16062.9|16058.9|16047.3|16043.3|2388
1638997500000|2021-12-08 21:05:00|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|16041.1|16037.1|1433
1638997800000|2021-12-08 21:10:00|16053.6|16049.6|16053.6|16049.6|16056.7|16052.7|16050.4|16046.4|580
1638998100000|2021-12-08 21:15:00|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|16047.3|16043.3|656
1638998400000|2021-12-08 21:20:00|16053.6|16049.6|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|399
1638998700000|2021-12-08 21:25:00|16053.6|16049.6|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|519
1638999000000|2021-12-08 21:30:00|16053.6|16049.6|16056.7|16052.7|16059.8|16055.8|16053.6|16049.6|525
1638999300000|2021-12-08 21:35:00|16053.6|16049.6|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|356
1638999600000|2021-12-08 21:40:00|16053.6|16049.6|16053.6|16049.6|16056.7|16052.7|16053.6|16049.6|181
1638999900000|2021-12-08 21:45:00|16056.7|16052.7|16053.6|16049.6|16056.7|16052.7|16053.6|16049.6|622
1639000200000|2021-12-08 21:50:00|16056.7|16052.7|16053.6|16049.6|16056.7|16052.7|16053.6|16049.6|294
1639000500000|2021-12-08 21:55:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16053.6|16049.6|497
1639004400000|2021-12-08 23:00:00|16056.7|16052.7|16069.2|16065.2|16069.2|16065.2|16056.7|16052.7|264
1639004700000|2021-12-08 23:05:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|145
1639005000000|2021-12-08 23:10:00|||||||||67
1639005300000|2021-12-08 23:15:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|174
1639005600000|2021-12-08 23:20:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|317
1639005900000|2021-12-08 23:25:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|85
1639006200000|2021-12-08 23:30:00|16069.2|16065.2|16066.1|16062.1|16072.3|16068.3|16066.1|16062.1|214
1639006500000|2021-12-08 23:35:00|16062.9|16058.9|16059.8|16055.8|16062.9|16058.9|16056.7|16052.7|227
1639006800000|2021-12-08 23:40:00|||||||||180
1639007100000|2021-12-08 23:45:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|80
1639007400000|2021-12-08 23:50:00|16064.5|16060.5|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|89
1639007700000|2021-12-08 23:55:00|16062.9|16058.9|16062.9|16058.9|16064.5|16060.5|16062.9|16058.9|103
1639008000000|2021-12-09 00:00:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|57
1639008300000|2021-12-09 00:05:00|16064.5|16060.5|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|68
1639008600000|2021-12-09 00:10:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16062.9|16058.9|125
1639008900000|2021-12-09 00:15:00|16064.5|16060.5|16059.8|16055.8|16064.5|16060.5|16056.7|16052.7|357
1639009200000|2021-12-09 00:20:00|16056.7|16052.7|16056.7|16052.7|16059.8|16055.8|16053.6|16049.6|82
1639009500000|2021-12-09 00:25:00|16055.1|16051.1|16058.3|16054.3|16059.8|16055.8|16053.6|16049.6|205
1639009800000|2021-12-09 00:30:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|111
1639010100000|2021-12-09 00:35:00|16058.3|16054.3|16059.8|16055.8|16059.8|16055.8|16058.3|16054.3|52
1639010400000|2021-12-09 00:40:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|34
1639010700000|2021-12-09 00:45:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|60
1639011000000|2021-12-09 00:50:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|64
1639011300000|2021-12-09 00:55:00|16064.5|16060.5|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|63
1639011600000|2021-12-09 01:00:00|16062.9|16058.9|16053.6|16049.6|16066.1|16062.1|16050.4|16046.4|178
1639011900000|2021-12-09 01:05:00|16052|16048|16053.6|16049.6|16053.6|16049.6|16047.3|16043.3|247
1639012200000|2021-12-09 01:10:00|16056.7|16052.7|16050.4|16046.4|16056.7|16052.7|16047.3|16043.3|266
1639012500000|2021-12-09 01:15:00|16047.3|16043.3|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|120
1639012800000|2021-12-09 01:20:00|16047.3|16043.3|16044.2|16040.2|16047.3|16043.3|16044.2|16040.2|244
1639013100000|2021-12-09 01:25:00|16041.1|16037.1|16044.2|16040.2|16047.3|16043.3|16041.1|16037.1|133
1639013400000|2021-12-09 01:30:00|16045.8|16041.8|16050.4|16046.4|16050.4|16046.4|16045.8|16041.8|77
1639013700000|2021-12-09 01:35:00|16048.9|16044.9|16053.6|16049.6|16053.6|16049.6|16047.3|16043.3|352
1639014000000|2021-12-09 01:40:00|16052|16048|16050.4|16046.4|16052|16048|16050.4|16046.4|59
1639014300000|2021-12-09 01:45:00|16053.6|16049.6|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|89
1639014600000|2021-12-09 01:50:00|16052|16048|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|109
1639014900000|2021-12-09 01:55:00|16047.3|16043.3|16047.3|16043.3|16050.4|16046.4|16047.3|16043.3|44
1639015200000|2021-12-09 02:00:00|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|68
1639015500000|2021-12-09 02:05:00|16047.3|16043.3|16047.3|16043.3|16047.3|16043.3|16044.2|16040.2|106
1639015800000|2021-12-09 02:10:00|||||||||13
1639016100000|2021-12-09 02:15:00|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|16047.3|16043.3|85
1639016400000|2021-12-09 02:20:00|16047.3|16043.3|16047.3|16043.3|16047.3|16043.3|16047.3|16043.3|24
1639016700000|2021-12-09 02:25:00|16050.4|16046.4|16047.3|16043.3|16050.4|16046.4|16047.3|16043.3|73
1639017000000|2021-12-09 02:30:00|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|20
1639017300000|2021-12-09 02:35:00|16053.6|16049.6|16059.8|16055.8|16059.8|16055.8|16053.6|16049.6|250
1639017600000|2021-12-09 02:40:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|150
1639017900000|2021-12-09 02:45:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|116
1639018200000|2021-12-09 02:50:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|172
1639018500000|2021-12-09 02:55:00|16062.9|16058.9|16066.1|16062.1|16069.2|16065.2|16062.9|16058.9|393
1639018800000|2021-12-09 03:00:00|16067.6|16063.6|16072.3|16068.3|16072.3|16068.3|16066.1|16062.1|104
1639019100000|2021-12-09 03:05:00|16069.2|16065.2|16062.9|16058.9|16069.2|16065.2|16062.9|16058.9|276
1639019400000|2021-12-09 03:10:00|||||||||103
1639019700000|2021-12-09 03:15:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|79
1639020000000|2021-12-09 03:20:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|150
1639020300000|2021-12-09 03:25:00|16062.9|16058.9|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|59
1639020600000|2021-12-09 03:30:00|||||||||42
1639020900000|2021-12-09 03:35:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|65
1639021200000|2021-12-09 03:40:00|16062.9|16058.9|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|126
1639021500000|2021-12-09 03:45:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|88
1639021800000|2021-12-09 03:50:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|128
1639022100000|2021-12-09 03:55:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16066.1|16062.1|153
1639022400000|2021-12-09 04:00:00|16070.8|16066.8|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|343
1639022700000|2021-12-09 04:05:00|16073.9|16069.9|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|47
1639023000000|2021-12-09 04:10:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|254
1639023300000|2021-12-09 04:15:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|206
1639023600000|2021-12-09 04:20:00|16084.8|16080.8|16087.9|16083.9|16091.1|16087.1|16084.8|16080.8|158
1639023900000|2021-12-09 04:25:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16084.8|16080.8|250
1639024200000|2021-12-09 04:30:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|146
1639024500000|2021-12-09 04:35:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|98
1639024800000|2021-12-09 04:40:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|34
1639025100000|2021-12-09 04:45:00|16086.4|16082.4|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|118
1639025400000|2021-12-09 04:50:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|103
1639025700000|2021-12-09 04:55:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|140
1639026000000|2021-12-09 05:00:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|121
1639026300000|2021-12-09 05:05:00|16084.8|16080.8|16084.8|16080.8|16086.4|16082.4|16084.8|16080.8|119
1639026600000|2021-12-09 05:10:00|||||||||36
1639026900000|2021-12-09 05:15:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16081.7|16077.7|113
1639027200000|2021-12-09 05:20:00|16083.3|16079.3|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|90
1639027500000|2021-12-09 05:25:00|16083.3|16079.3|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|62
1639027800000|2021-12-09 05:30:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|160
1639028100000|2021-12-09 05:35:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|105
1639028400000|2021-12-09 05:40:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|134
1639028700000|2021-12-09 05:45:00|16070.8|16066.8|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|205
1639029000000|2021-12-09 05:50:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16073.9|16069.9|166
1639029300000|2021-12-09 05:55:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|84
1639029600000|2021-12-09 06:00:00|16078.6|16074.6|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|182
1639029900000|2021-12-09 06:05:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|136
1639030200000|2021-12-09 06:10:00|16083.3|16079.3|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|110
1639030500000|2021-12-09 06:15:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|50
1639030800000|2021-12-09 06:20:00|16081.7|16077.7|16081.7|16077.7|16083.3|16079.3|16081.7|16077.7|75
1639031100000|2021-12-09 06:25:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|89
1639031400000|2021-12-09 06:30:00|16083.3|16079.3|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|32
1639031700000|2021-12-09 06:35:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|57
1639032000000|2021-12-09 06:40:00|||||||||40
1639032300000|2021-12-09 06:45:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|113
1639032600000|2021-12-09 06:50:00|||||||||73
1639032900000|2021-12-09 06:55:00|16084.8|16080.8|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|86
1639033200000|2021-12-09 07:00:00|16080.1|16076.1|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|211
1639033500000|2021-12-09 07:05:00|16087.9|16083.9|16094.2|16090.2|16094.2|16090.2|16087.9|16083.9|709
1639033800000|2021-12-09 07:10:00|16097.3|16093.3|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|66
1639034100000|2021-12-09 07:15:00|16095.8|16091.8|16094.2|16090.2|16095.8|16091.8|16094.2|16090.2|47
1639034400000|2021-12-09 07:20:00|16091.1|16087.1|16094.2|16090.2|16094.2|16090.2|16087.9|16083.9|196
1639034700000|2021-12-09 07:25:00|16091.1|16087.1|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|96
1639035000000|2021-12-09 07:30:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16087.9|16083.9|336
1639035300000|2021-12-09 07:35:00|16091.1|16087.1|16084.8|16080.8|16091.1|16087.1|16084.8|16080.8|168
1639035600000|2021-12-09 07:40:00|16087.9|16083.9|16091.1|16087.1|16091.1|16087.1|16084.8|16080.8|257
1639035900000|2021-12-09 07:45:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|302
1639036200000|2021-12-09 07:50:00|16097.3|16093.3|16103.6|16099.6|16103.6|16099.6|16094.2|16090.2|636
1639036500000|2021-12-09 07:55:00|16100.4|16096.4|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|275
1639036800000|2021-12-09 08:00:00|16106.7|16102.7|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|735
1639037100000|2021-12-09 08:05:00|16105.1|16101.1|16109.8|16105.8|16109.8|16105.8|16103.6|16099.6|391
1639037400000|2021-12-09 08:10:00|16112.9|16108.9|16109.8|16105.8|16116.1|16112.1|16106.7|16102.7|539
1639037700000|2021-12-09 08:15:00|16106.7|16102.7|16103.6|16099.6|16106.7|16102.7|16100.4|16096.4|407
1639038000000|2021-12-09 08:20:00|16100.4|16096.4|16103.6|16099.6|16103.6|16099.6|16097.3|16093.3|339
1639038300000|2021-12-09 08:25:00|16106.7|16102.7|16106.7|16102.7|16109.8|16105.8|16103.6|16099.6|271
1639038600000|2021-12-09 08:30:00|16103.6|16099.6|16109.8|16105.8|16112.9|16108.9|16103.6|16099.6|272
1639038900000|2021-12-09 08:35:00|||||||||92
1639039200000|2021-12-09 08:40:00|16106.7|16102.7|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|222
1639039500000|2021-12-09 08:45:00|16103.6|16099.6|16106.7|16102.7|16109.8|16105.8|16103.6|16099.6|326
1639039800000|2021-12-09 08:50:00|16109.8|16105.8|16112.9|16108.9|16116.1|16112.1|16109.8|16105.8|382
1639040100000|2021-12-09 08:55:00|16111.4|16107.4|16109.8|16105.8|16112.9|16108.9|16109.8|16105.8|156
1639040400000|2021-12-09 09:00:00|16112.9|16108.9|16106.7|16102.7|16112.9|16108.9|16103.6|16099.6|342
1639040700000|2021-12-09 09:05:00|16103.6|16099.6|16100.4|16096.4|16106.7|16102.7|16097.3|16093.3|360
1639041000000|2021-12-09 09:10:00|16097.3|16093.3|16100.4|16096.4|16103.6|16099.6|16097.3|16093.3|380
1639041300000|2021-12-09 09:15:00|16097.3|16093.3|16091.1|16087.1|16100.4|16096.4|16091.1|16087.1|347
1639041600000|2021-12-09 09:20:00|16094.2|16090.2|16087.9|16083.9|16094.2|16090.2|16087.9|16083.9|186
1639041900000|2021-12-09 09:25:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|274
1639042200000|2021-12-09 09:30:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16084.8|16080.8|315
1639042500000|2021-12-09 09:35:00|16086.4|16082.4|16078.6|16074.6|16087.9|16083.9|16078.6|16074.6|679
1639042800000|2021-12-09 09:40:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16078.6|16074.6|28
1639043100000|2021-12-09 09:45:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16081.7|16077.7|238
1639043400000|2021-12-09 09:50:00|16087.9|16083.9|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|294
1639043700000|2021-12-09 09:55:00|16094.2|16090.2|16094.2|16090.2|16097.3|16093.3|16091.1|16087.1|210
1639044000000|2021-12-09 10:00:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16094.2|16090.2|280
1639044300000|2021-12-09 10:05:00|16097.3|16093.3|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|513
1639044600000|2021-12-09 10:10:00|16100.4|16096.4|16106.7|16102.7|16106.7|16102.7|16097.3|16093.3|984
1639044900000|2021-12-09 10:15:00|16109.8|16105.8|16112.9|16108.9|16112.9|16108.9|16106.7|16102.7|216
1639045200000|2021-12-09 10:20:00|16109.8|16105.8|16106.7|16102.7|16111.4|16107.4|16103.6|16099.6|351
1639045500000|2021-12-09 10:25:00|16103.6|16099.6|16106.7|16102.7|16109.8|16105.8|16103.6|16099.6|208
1639045800000|2021-12-09 10:30:00|16103.6|16099.6|16103.6|16099.6|16106.7|16102.7|16103.6|16099.6|227
1639046100000|2021-12-09 10:35:00|16102|16098|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|538
1639046400000|2021-12-09 10:40:00|16106.7|16102.7|16106.7|16102.7|16109.8|16105.8|16103.6|16099.6|263
1639046700000|2021-12-09 10:45:00|16109.8|16105.8|16109.8|16105.8|16112.9|16108.9|16106.7|16102.7|67
1639047000000|2021-12-09 10:50:00|16106.7|16102.7|16100.4|16096.4|16106.7|16102.7|16100.4|16096.4|444
1639047300000|2021-12-09 10:55:00|16103.6|16099.6|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|73
1639047600000|2021-12-09 11:00:00|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|111
1639047900000|2021-12-09 11:05:00|16100.4|16096.4|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|203
1639048200000|2021-12-09 11:10:00|16100.4|16096.4|16112.9|16108.9|16112.9|16108.9|16100.4|16096.4|526
1639048500000|2021-12-09 11:15:00|16116.1|16112.1|16112.9|16108.9|16119.2|16115.2|16112.9|16108.9|832
1639048800000|2021-12-09 11:20:00|16109.8|16105.8|16116.1|16112.1|16116.1|16112.1|16109.8|16105.8|259
1639049100000|2021-12-09 11:25:00|16119.2|16115.2|16112.9|16108.9|16119.2|16115.2|16112.9|16108.9|194
1639049400000|2021-12-09 11:30:00|16109.8|16105.8|16116.1|16112.1|16116.1|16112.1|16109.8|16105.8|344
1639049700000|2021-12-09 11:35:00|16119.2|16115.2|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|134
1639050000000|2021-12-09 11:40:00|16119.2|16115.2|16106.7|16102.7|16119.2|16115.2|16106.7|16102.7|331
1639050300000|2021-12-09 11:45:00|16109.8|16105.8|16112.9|16108.9|16112.9|16108.9|16109.8|16105.8|154
1639050600000|2021-12-09 11:50:00|16116.1|16112.1|16112.9|16108.9|16116.1|16112.1|16112.9|16108.9|233
1639050900000|2021-12-09 11:55:00|16114.5|16110.5|16106.7|16102.7|16114.5|16110.5|16103.6|16099.6|295
1639051200000|2021-12-09 12:00:00|||||||||255
1639051500000|2021-12-09 12:05:00|16103.6|16099.6|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|248
1639051800000|2021-12-09 12:10:00|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|195
1639052100000|2021-12-09 12:15:00|16100.4|16096.4|16106.7|16102.7|16109.8|16105.8|16100.4|16096.4|412
1639052400000|2021-12-09 12:20:00|16103.6|16099.6|16112.9|16108.9|16112.9|16108.9|16103.6|16099.6|275
1639052700000|2021-12-09 12:25:00|16109.8|16105.8|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|199
1639053000000|2021-12-09 12:30:00|16109.8|16105.8|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|128
1639053300000|2021-12-09 12:35:00|16112.9|16108.9|16112.9|16108.9|16116.1|16112.1|16112.9|16108.9|343
1639053600000|2021-12-09 12:40:00|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|500
1639053900000|2021-12-09 12:45:00|16119.2|16115.2|16119.2|16115.2|16128.6|16124.6|16119.2|16115.2|1083
1639054200000|2021-12-09 12:50:00|16120.8|16116.8|16125.4|16121.4|16128.6|16124.6|16119.2|16115.2|534
1639054500000|2021-12-09 12:55:00|16128.6|16124.6|16122.3|16118.3|16128.6|16124.6|16122.3|16118.3|484
1639054800000|2021-12-09 13:00:00|16125.4|16121.4|16125.4|16121.4|16131.7|16127.7|16125.4|16121.4|609
1639055100000|2021-12-09 13:05:00|16122.3|16118.3|16125.4|16121.4|16125.4|16121.4|16122.3|16118.3|384
1639055400000|2021-12-09 13:10:00|16128.6|16124.6|16141.1|16137.1|16144.2|16140.2|16128.6|16124.6|748
1639055700000|2021-12-09 13:15:00|16137.9|16133.9|16134.8|16130.8|16141.1|16137.1|16131.7|16127.7|665
1639056000000|2021-12-09 13:20:00|16131.7|16127.7|16147.3|16143.3|16150.4|16146.4|16128.6|16124.6|2172
1639056300000|2021-12-09 13:25:00|16150.4|16146.4|16137.9|16133.9|16150.4|16146.4|16137.9|16133.9|1208
1639056600000|2021-12-09 13:30:00|16141.1|16137.1|16147.3|16143.3|16150.4|16146.4|16128.6|16124.6|2822
1639056900000|2021-12-09 13:35:00|16150.4|16146.4|16141.1|16137.1|16153.6|16149.6|16137.9|16133.9|3056
1639057200000|2021-12-09 13:40:00|16144.2|16140.2|16144.2|16140.2|16147.3|16143.3|16141.1|16137.1|944
1639057500000|2021-12-09 13:45:00|16141.1|16137.1|16141.1|16137.1|16144.2|16140.2|16131.7|16127.7|1383
1639057800000|2021-12-09 13:50:00|16139.5|16135.5|16137.9|16133.9|16147.3|16143.3|16137.9|16133.9|1032
1639058100000|2021-12-09 13:55:00|16141.1|16137.1|16137.9|16133.9|16141.1|16137.1|16131.7|16127.7|707
1639058400000|2021-12-09 14:00:00|16134.8|16130.8|16131.7|16127.7|16137.9|16133.9|16128.6|16124.6|833
1639058700000|2021-12-09 14:05:00|16128.6|16124.6|16128.6|16124.6|16131.7|16127.7|16128.6|16124.6|1021
1639059000000|2021-12-09 14:10:00|16125.4|16121.4|16116.1|16112.1|16125.4|16121.4|16112.9|16108.9|871
1639059300000|2021-12-09 14:15:00|16119.2|16115.2|16119.2|16115.2|16122.3|16118.3|16116.1|16112.1|836
1639059600000|2021-12-09 14:20:00|16122.3|16118.3|16109.8|16105.8|16122.3|16118.3|16109.8|16105.8|883
1639059900000|2021-12-09 14:25:00|16112.9|16108.9|16122.3|16118.3|16122.3|16118.3|16112.9|16108.9|1057
1639060200000|2021-12-09 14:30:00|16119.2|16115.2|16116.1|16112.1|16128.6|16124.6|16116.1|16112.1|1024
1639060500000|2021-12-09 14:35:00|16112.9|16108.9|16103.6|16099.6|16112.9|16108.9|16103.6|16099.6|1380
1639060800000|2021-12-09 14:40:00|16106.7|16102.7|16116.1|16112.1|16116.1|16112.1|16106.7|16102.7|1482
1639061100000|2021-12-09 14:45:00|16119.2|16115.2|16119.2|16115.2|16122.3|16118.3|16112.9|16108.9|1001
1639061400000|2021-12-09 14:50:00|16122.3|16118.3|16134.8|16130.8|16141.1|16137.1|16119.2|16115.2|1396
1639061700000|2021-12-09 14:55:00|16137.9|16133.9|16137.9|16133.9|16141.1|16137.1|16134.8|16130.8|1590
1639062000000|2021-12-09 15:00:00|16141.1|16137.1|16134.8|16130.8|16141.1|16137.1|16131.7|16127.7|2245
1639062300000|2021-12-09 15:05:00|16131.7|16127.7|16125.4|16121.4|16134.8|16130.8|16125.4|16121.4|1751
1639062600000|2021-12-09 15:10:00|16128.6|16124.6|16122.3|16118.3|16131.7|16127.7|16119.2|16115.2|1308
1639062900000|2021-12-09 15:15:00|16119.2|16115.2|16122.3|16118.3|16125.4|16121.4|16116.1|16112.1|815
1639063200000|2021-12-09 15:20:00|16119.2|16115.2|16125.4|16121.4|16128.6|16124.6|16119.2|16115.2|535
1639063500000|2021-12-09 15:25:00|16128.6|16124.6|16128.6|16124.6|16131.7|16127.7|16125.4|16121.4|556
1639063800000|2021-12-09 15:30:00|16131.7|16127.7|16144.2|16140.2|16147.3|16143.3|16128.6|16124.6|1521
1639064100000|2021-12-09 15:35:00|16141.1|16137.1|16144.2|16140.2|16148.9|16144.9|16141.1|16137.1|1025
1639064400000|2021-12-09 15:40:00|16141.1|16137.1|16144.2|16140.2|16147.3|16143.3|16137.9|16133.9|1139
1639064700000|2021-12-09 15:45:00|16141.1|16137.1|16141.1|16137.1|16144.2|16140.2|16137.9|16133.9|1412
1639065000000|2021-12-09 15:50:00|16144.2|16140.2|16147.3|16143.3|16150.4|16146.4|16144.2|16140.2|1781
1639065300000|2021-12-09 15:55:00|16144.2|16140.2|16144.2|16140.2|16147.3|16143.3|16144.2|16140.2|898
1639065600000|2021-12-09 16:00:00|16147.3|16143.3|16153.6|16149.6|16153.6|16149.6|16144.2|16140.2|1738
1639065900000|2021-12-09 16:05:00|16150.4|16146.4|16147.3|16143.3|16153.6|16149.6|16147.3|16143.3|1299
1639066200000|2021-12-09 16:10:00|16150.4|16146.4|16144.2|16140.2|16150.4|16146.4|16144.2|16140.2|624
1639066500000|2021-12-09 16:15:00|16141.1|16137.1|16137.9|16133.9|16144.2|16140.2|16134.8|16130.8|1226
1639066800000|2021-12-09 16:20:00|16134.8|16130.8|16128.6|16124.6|16137.9|16133.9|16128.6|16124.6|1638
1639067100000|2021-12-09 16:25:00|16125.4|16121.4|16122.3|16118.3|16128.6|16124.6|16119.2|16115.2|1969
1639067400000|2021-12-09 16:30:00|16125.4|16121.4|16122.3|16118.3|16128.6|16124.6|16122.3|16118.3|825
1639067700000|2021-12-09 16:35:00|16125.4|16121.4|16119.2|16115.2|16128.6|16124.6|16119.2|16115.2|1152
1639068000000|2021-12-09 16:40:00|16122.3|16118.3|16119.2|16115.2|16122.3|16118.3|16116.1|16112.1|600
1639068300000|2021-12-09 16:45:00|16122.3|16118.3|16122.3|16118.3|16125.4|16121.4|16122.3|16118.3|898
1639068600000|2021-12-09 16:50:00|16125.4|16121.4|16128.6|16124.6|16131.7|16127.7|16125.4|16121.4|978
1639068900000|2021-12-09 16:55:00|16131.7|16127.7|16125.4|16121.4|16131.7|16127.7|16125.4|16121.4|230
1639069200000|2021-12-09 17:00:00|16128.6|16124.6|16125.4|16121.4|16128.6|16124.6|16122.3|16118.3|498
1639069500000|2021-12-09 17:05:00|16128.6|16124.6|16125.4|16121.4|16128.6|16124.6|16125.4|16121.4|413
1639069800000|2021-12-09 17:10:00|16128.6|16124.6|16125.4|16121.4|16128.6|16124.6|16125.4|16121.4|296
1639070100000|2021-12-09 17:15:00|16128.6|16124.6|16128.6|16124.6|16128.6|16124.6|16125.4|16121.4|843
1639070400000|2021-12-09 17:20:00|16125.4|16121.4|16128.6|16124.6|16128.6|16124.6|16125.4|16121.4|347
1639070700000|2021-12-09 17:25:00|16125.4|16121.4|16128.6|16124.6|16128.6|16124.6|16125.4|16121.4|1160
1639071000000|2021-12-09 17:30:00|16131.7|16127.7|16131.7|16127.7|16134.8|16130.8|16131.7|16127.7|817
1639071300000|2021-12-09 17:35:00|16134.8|16130.8|16134.8|16130.8|16134.8|16130.8|16131.7|16127.7|773
1639071600000|2021-12-09 17:40:00|16131.7|16127.7|16134.8|16130.8|16137.9|16133.9|16131.7|16127.7|1517
1639071900000|2021-12-09 17:45:00|16137.9|16133.9|16147.3|16143.3|16147.3|16143.3|16134.8|16130.8|1792
1639072200000|2021-12-09 17:50:00|16150.4|16146.4|16131.7|16127.7|16150.4|16146.4|16131.7|16127.7|983
1639072500000|2021-12-09 17:55:00|16134.8|16130.8|16128.6|16124.6|16134.8|16130.8|16128.6|16124.6|924
1639072800000|2021-12-09 18:00:00|16131.7|16127.7|16094.2|16090.2|16144.2|16140.2|16081.7|16077.7|3133
1639073100000|2021-12-09 18:05:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16084.8|16080.8|2557
1639073400000|2021-12-09 18:10:00|16100.4|16096.4|16112.9|16108.9|16122.3|16118.3|16097.3|16093.3|4044
1639073700000|2021-12-09 18:15:00|16116.1|16112.1|16103.6|16099.6|16116.1|16112.1|16097.3|16093.3|2099
1639074000000|2021-12-09 18:20:00|16106.7|16102.7|16112.9|16108.9|16119.2|16115.2|16106.7|16102.7|2698
1639074300000|2021-12-09 18:25:00|16116.1|16112.1|16122.3|16118.3|16125.4|16121.4|16112.9|16108.9|1472
1639074600000|2021-12-09 18:30:00|16119.2|16115.2|16119.2|16115.2|16122.3|16118.3|16109.8|16105.8|1231
1639074900000|2021-12-09 18:35:00|16116.1|16112.1|16128.6|16124.6|16128.6|16124.6|16116.1|16112.1|838
1639075200000|2021-12-09 18:40:00|16131.7|16127.7|16128.6|16124.6|16131.7|16127.7|16128.6|16124.6|468
1639075500000|2021-12-09 18:45:00|16130.1|16126.1|16131.7|16127.7|16134.8|16130.8|16128.6|16124.6|327
1639075800000|2021-12-09 18:50:00|16134.8|16130.8|16134.8|16130.8|16137.9|16133.9|16131.7|16127.7|853
1639076100000|2021-12-09 18:55:00|16137.9|16133.9|16137.9|16133.9|16141.1|16137.1|16134.8|16130.8|358
1639076400000|2021-12-09 19:00:00|16134.8|16130.8|16128.6|16124.6|16137.9|16133.9|16125.4|16121.4|1042
1639076700000|2021-12-09 19:05:00|16131.7|16127.7|16128.6|16124.6|16131.7|16127.7|16125.4|16121.4|484
1639077000000|2021-12-09 19:10:00|16125.4|16121.4|16128.6|16124.6|16131.7|16127.7|16125.4|16121.4|323
1639077300000|2021-12-09 19:15:00|16131.7|16127.7|16128.6|16124.6|16131.7|16127.7|16125.4|16121.4|291
1639077600000|2021-12-09 19:20:00|16125.4|16121.4|16122.3|16118.3|16128.6|16124.6|16116.1|16112.1|884
1639077900000|2021-12-09 19:25:00|16119.2|16115.2|16122.3|16118.3|16125.4|16121.4|16119.2|16115.2|1346
1639078200000|2021-12-09 19:30:00|16125.4|16121.4|16122.3|16118.3|16125.4|16121.4|16119.2|16115.2|904
1639078500000|2021-12-09 19:35:00|16125.4|16121.4|16128.6|16124.6|16130.1|16126.1|16125.4|16121.4|860
1639078800000|2021-12-09 19:40:00|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|16125.4|16121.4|465
1639079100000|2021-12-09 19:45:00|16128.6|16124.6|16128.6|16124.6|16130.1|16126.1|16125.4|16121.4|454
1639079400000|2021-12-09 19:50:00|16131.7|16127.7|16125.4|16121.4|16131.7|16127.7|16122.3|16118.3|773
1639079700000|2021-12-09 19:55:00|16128.6|16124.6|16131.7|16127.7|16131.7|16127.7|16119.2|16115.2|1513
1639080000000|2021-12-09 20:00:00|16134.8|16130.8|16134.8|16130.8|16137.9|16133.9|16131.7|16127.7|1889
1639080300000|2021-12-09 20:05:00|16137.9|16133.9|16134.8|16130.8|16137.9|16133.9|16134.8|16130.8|811
1639080600000|2021-12-09 20:10:00|16137.9|16133.9|16137.9|16133.9|16137.9|16133.9|16131.7|16127.7|821
1639080900000|2021-12-09 20:15:00|16141.1|16137.1|16134.8|16130.8|16141.1|16137.1|16134.8|16130.8|154
1639081200000|2021-12-09 20:20:00|16137.9|16133.9|16141.1|16137.1|16141.1|16137.1|16134.8|16130.8|475
1639081500000|2021-12-09 20:25:00|16137.9|16133.9|16131.7|16127.7|16141.1|16137.1|16131.7|16127.7|1216
1639081800000|2021-12-09 20:30:00|16128.6|16124.6|16131.7|16127.7|16131.7|16127.7|16128.6|16124.6|566
1639082100000|2021-12-09 20:35:00|16128.6|16124.6|16131.7|16127.7|16131.7|16127.7|16128.6|16124.6|258
1639082400000|2021-12-09 20:40:00|16128.6|16124.6|16125.4|16121.4|16128.6|16124.6|16122.3|16118.3|397
1639082700000|2021-12-09 20:45:00|16122.3|16118.3|16125.4|16121.4|16125.4|16121.4|16122.3|16118.3|834
1639083000000|2021-12-09 20:50:00|16122.3|16118.3|16125.4|16121.4|16125.4|16121.4|16122.3|16118.3|467
1639083300000|2021-12-09 20:55:00|16122.3|16118.3|16123.9|16119.9|16125.4|16121.4|16116.1|16112.1|1032
1639083600000|2021-12-09 21:00:00|16125.4|16121.4|16125.4|16121.4|16128.6|16124.6|16119.2|16115.2|1168
1639083900000|2021-12-09 21:05:00|16122.3|16118.3|16122.3|16118.3|16128.6|16124.6|16122.3|16118.3|390
1639084200000|2021-12-09 21:10:00|16125.4|16121.4|16125.4|16121.4|16125.4|16121.4|16122.3|16118.3|502
1639084500000|2021-12-09 21:15:00|16122.3|16118.3|16119.2|16115.2|16122.3|16118.3|16119.2|16115.2|281
1639084800000|2021-12-09 21:20:00|16122.3|16118.3|16119.2|16115.2|16122.3|16118.3|16119.2|16115.2|258
1639085100000|2021-12-09 21:25:00|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|214
1639085400000|2021-12-09 21:30:00|16112.9|16108.9|16109.8|16105.8|16112.9|16108.9|16109.8|16105.8|487
1639085700000|2021-12-09 21:35:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16109.8|16105.8|448
1639086000000|2021-12-09 21:40:00|16109.8|16105.8|16112.9|16108.9|16112.9|16108.9|16109.8|16105.8|204
1639086300000|2021-12-09 21:45:00|16109.8|16105.8|16106.7|16102.7|16112.9|16108.9|16106.7|16102.7|246
1639086600000|2021-12-09 21:50:00|16103.6|16099.6|16106.7|16102.7|16106.7|16102.7|16103.6|16099.6|341
1639086900000|2021-12-09 21:55:00|16103.6|16099.6|16106.7|16102.7|16109.8|16105.8|16103.6|16099.6|369
1639090800000|2021-12-09 23:00:00|16103.6|16099.6|16109.8|16105.8|16109.8|16105.8|16103.6|16099.6|233
1639091100000|2021-12-09 23:05:00|||||||||28
1639091400000|2021-12-09 23:10:00|||||||||16
1639091700000|2021-12-09 23:15:00|||||||||77
1639092000000|2021-12-09 23:20:00|||||||||8
1639092300000|2021-12-09 23:25:00|16106.7|16102.7|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|135
1639092600000|2021-12-09 23:30:00|16109.8|16105.8|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|236
1639092900000|2021-12-09 23:35:00|16111.4|16107.4|16111.4|16107.4|16111.4|16107.4|16109.8|16105.8|39
1639093200000|2021-12-09 23:40:00|16112.9|16108.9|16116.1|16112.1|16116.1|16112.1|16111.4|16107.4|42
1639093500000|2021-12-09 23:45:00|16112.9|16108.9|16112.9|16108.9|16116.1|16112.1|16112.9|16108.9|58
1639093800000|2021-12-09 23:50:00|16114.5|16110.5|16112.9|16108.9|16114.5|16110.5|16112.9|16108.9|54
1639094100000|2021-12-09 23:55:00|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|16
1639094400000|2021-12-10 00:00:00|16112.9|16108.9|16119.2|16115.2|16119.2|16115.2|16112.9|16108.9|158
1639094700000|2021-12-10 00:05:00|16116.1|16112.1|16125.4|16121.4|16125.4|16121.4|16116.1|16112.1|295
1639095000000|2021-12-10 00:10:00|16122.3|16118.3|16127|16123|16128.6|16124.6|16122.3|16118.3|199
1639095300000|2021-12-10 00:15:00|16128.6|16124.6|16128.6|16124.6|16131.7|16127.7|16128.6|16124.6|223
1639095600000|2021-12-10 00:20:00|||||||||6
1639095900000|2021-12-10 00:25:00|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|16128.6|16124.6|134
1639096200000|2021-12-10 00:30:00|16128.6|16124.6|16131.7|16127.7|16131.7|16127.7|16128.6|16124.6|39
1639096500000|2021-12-10 00:35:00|16134.8|16130.8|16134.8|16130.8|16134.8|16130.8|16134.8|16130.8|214
1639096800000|2021-12-10 00:40:00|16131.7|16127.7|16134.8|16130.8|16134.8|16130.8|16131.7|16127.7|141
1639097100000|2021-12-10 00:45:00|16137.9|16133.9|16134.8|16130.8|16137.9|16133.9|16134.8|16130.8|134
1639097400000|2021-12-10 00:50:00|16131.7|16127.7|16131.7|16127.7|16134.8|16130.8|16131.7|16127.7|112
1639097700000|2021-12-10 00:55:00|16134.8|16130.8|16137.9|16133.9|16141.1|16137.1|16134.8|16130.8|336
1639098000000|2021-12-10 01:00:00|16136.4|16132.4|16144.2|16140.2|16144.2|16140.2|16136.4|16132.4|151
1639098300000|2021-12-10 01:05:00|16141.1|16137.1|16137.9|16133.9|16144.2|16140.2|16137.9|16133.9|216
1639098600000|2021-12-10 01:10:00|16139.5|16135.5|16134.8|16130.8|16141.1|16137.1|16134.8|16130.8|128
1639098900000|2021-12-10 01:15:00|16137.9|16133.9|16134.8|16130.8|16137.9|16133.9|16134.8|16130.8|126
1639099200000|2021-12-10 01:20:00|16137.9|16133.9|16141.1|16137.1|16141.1|16137.1|16134.8|16130.8|55
1639099500000|2021-12-10 01:25:00|16137.9|16133.9|16137.9|16133.9|16141.1|16137.1|16136.4|16132.4|168
1639099800000|2021-12-10 01:30:00|16134.8|16130.8|16131.7|16127.7|16134.8|16130.8|16131.7|16127.7|169
1639100100000|2021-12-10 01:35:00|16133.3|16129.3|16134.8|16130.8|16134.8|16130.8|16131.7|16127.7|64
1639100400000|2021-12-10 01:40:00|16131.7|16127.7|16133.3|16129.3|16134.8|16130.8|16131.7|16127.7|41
1639100700000|2021-12-10 01:45:00|16134.8|16130.8|16128.6|16124.6|16134.8|16130.8|16128.6|16124.6|45
1639101000000|2021-12-10 01:50:00|16130.1|16126.1|16128.6|16124.6|16131.7|16127.7|16125.4|16121.4|50
1639101300000|2021-12-10 01:55:00|16125.4|16121.4|16125.4|16121.4|16128.6|16124.6|16125.4|16121.4|91
1639101600000|2021-12-10 02:00:00|16128.6|16124.6|16125.4|16121.4|16128.6|16124.6|16125.4|16121.4|145
1639101900000|2021-12-10 02:05:00|16128.6|16124.6|16128.6|16124.6|16128.6|16124.6|16125.4|16121.4|81
1639102200000|2021-12-10 02:10:00|16131.7|16127.7|16125.4|16121.4|16131.7|16127.7|16125.4|16121.4|53
1639102500000|2021-12-10 02:15:00|16123.9|16119.9|16125.4|16121.4|16125.4|16121.4|16122.3|16118.3|85
1639102800000|2021-12-10 02:20:00|||||||||196
1639103100000|2021-12-10 02:25:00|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|50
1639103400000|2021-12-10 02:30:00|16119.2|16115.2|16119.2|16115.2|16122.3|16118.3|16119.2|16115.2|166
1639103700000|2021-12-10 02:35:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|111
1639104000000|2021-12-10 02:40:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|48
1639104300000|2021-12-10 02:45:00|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|71
1639104600000|2021-12-10 02:50:00|16119.2|16115.2|16119.2|16115.2|16122.3|16118.3|16119.2|16115.2|40
1639104900000|2021-12-10 02:55:00|16122.3|16118.3|16119.2|16115.2|16122.3|16118.3|16119.2|16115.2|25
1639105200000|2021-12-10 03:00:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|53
1639105500000|2021-12-10 03:05:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|54
1639105800000|2021-12-10 03:10:00|16116.1|16112.1|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|49
1639106100000|2021-12-10 03:15:00|16117.6|16113.6|16116.1|16112.1|16117.6|16113.6|16116.1|16112.1|13
1639106400000|2021-12-10 03:20:00|16117.6|16113.6|16116.1|16112.1|16117.6|16113.6|16116.1|16112.1|25
1639106700000|2021-12-10 03:25:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|48
1639107000000|2021-12-10 03:30:00|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|55
1639107300000|2021-12-10 03:35:00|||||||||12
1639107600000|2021-12-10 03:40:00|16112.9|16108.9|16112.9|16108.9|16116.1|16112.1|16112.9|16108.9|60
1639107900000|2021-12-10 03:45:00|||||||||21
1639108200000|2021-12-10 03:50:00|16109.8|16105.8|16112.9|16108.9|16112.9|16108.9|16109.8|16105.8|147
1639108500000|2021-12-10 03:55:00|||||||||19
1639108800000|2021-12-10 04:00:00|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|65
1639109100000|2021-12-10 04:05:00|16112.9|16108.9|16109.8|16105.8|16112.9|16108.9|16109.8|16105.8|51
1639109400000|2021-12-10 04:10:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|112
1639109700000|2021-12-10 04:15:00|16116.1|16112.1|16112.9|16108.9|16116.1|16112.1|16112.9|16108.9|38
1639110000000|2021-12-10 04:20:00|16109.8|16105.8|16109.8|16105.8|16109.8|16105.8|16109.8|16105.8|32
1639110300000|2021-12-10 04:25:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16109.8|16105.8|39
1639110600000|2021-12-10 04:30:00|||||||||7
1639110900000|2021-12-10 04:35:00|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|10
1639111200000|2021-12-10 04:40:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|87
1639111500000|2021-12-10 04:45:00|16117.6|16113.6|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|190
1639111800000|2021-12-10 04:50:00|16116.1|16112.1|16122.3|16118.3|16122.3|16118.3|16116.1|16112.1|178
1639112100000|2021-12-10 04:55:00|16119.2|16115.2|16122.3|16118.3|16125.4|16121.4|16119.2|16115.2|77
1639112400000|2021-12-10 05:00:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|45
1639112700000|2021-12-10 05:05:00|16120.8|16116.8|16119.2|16115.2|16122.3|16118.3|16119.2|16115.2|52
1639113000000|2021-12-10 05:10:00|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|24
1639113300000|2021-12-10 05:15:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|63
1639113600000|2021-12-10 05:20:00|||||||||42
1639113900000|2021-12-10 05:25:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16112.9|16108.9|71
1639114200000|2021-12-10 05:30:00|||||||||1
1639115100000|2021-12-10 05:45:00|16119.2|16115.2|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|43
1639115400000|2021-12-10 05:50:00|16119.2|16115.2|16122.3|16118.3|16123.9|16119.9|16119.2|16115.2|82
1639115700000|2021-12-10 05:55:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|73
1639116000000|2021-12-10 06:00:00|16119.2|16115.2|16116.1|16112.1|16119.2|16115.2|16112.9|16108.9|74
1639116300000|2021-12-10 06:05:00|16112.9|16108.9|16112.9|16108.9|16116.1|16112.1|16112.9|16108.9|48
1639116600000|2021-12-10 06:10:00|16111.4|16107.4|16109.8|16105.8|16112.9|16108.9|16106.7|16102.7|458
1639116900000|2021-12-10 06:15:00|16106.7|16102.7|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|47
1639117200000|2021-12-10 06:20:00|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|104
1639117500000|2021-12-10 06:25:00|16103.6|16099.6|16103.6|16099.6|16106.7|16102.7|16103.6|16099.6|187
1639117800000|2021-12-10 06:30:00|16102|16098|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|266
1639118100000|2021-12-10 06:35:00|16100.4|16096.4|16106.7|16102.7|16106.7|16102.7|16100.4|16096.4|188
1639118400000|2021-12-10 06:40:00|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|106
1639118700000|2021-12-10 06:45:00|16100.4|16096.4|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|74
1639119000000|2021-12-10 06:50:00|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|124
1639119300000|2021-12-10 06:55:00|16103.6|16099.6|16100.4|16096.4|16103.6|16099.6|16097.3|16093.3|250
1639119600000|2021-12-10 07:00:00|16103.6|16099.6|16097.3|16093.3|16103.6|16099.6|16094.2|16090.2|447
1639119900000|2021-12-10 07:05:00|16100.4|16096.4|16097.3|16093.3|16103.6|16099.6|16097.3|16093.3|246
1639120200000|2021-12-10 07:10:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|292
1639120500000|2021-12-10 07:15:00|16103.6|16099.6|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|252
1639120800000|2021-12-10 07:20:00|16097.3|16093.3|16094.2|16090.2|16097.3|16093.3|16094.2|16090.2|327
1639121100000|2021-12-10 07:25:00|16091.1|16087.1|16089.5|16085.5|16094.2|16090.2|16087.9|16083.9|348
1639121400000|2021-12-10 07:30:00|16087.9|16083.9|16084.8|16080.8|16091.1|16087.1|16084.8|16080.8|259
1639121700000|2021-12-10 07:35:00|16087.9|16083.9|16094.2|16090.2|16094.2|16090.2|16084.8|16080.8|467
1639122000000|2021-12-10 07:40:00|16091.1|16087.1|16097.3|16093.3|16097.3|16093.3|16091.1|16087.1|364
1639122300000|2021-12-10 07:45:00|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|16094.2|16090.2|278
1639122600000|2021-12-10 07:50:00|16097.3|16093.3|16100.4|16096.4|16103.6|16099.6|16097.3|16093.3|90
1639122900000|2021-12-10 07:55:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|139
1639123200000|2021-12-10 08:00:00|16103.6|16099.6|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|630
1639123500000|2021-12-10 08:05:00|16097.3|16093.3|16100.4|16096.4|16103.6|16099.6|16094.2|16090.2|474
1639123800000|2021-12-10 08:10:00|16103.6|16099.6|16103.6|16099.6|16106.7|16102.7|16103.6|16099.6|234
1639124100000|2021-12-10 08:15:00|16100.4|16096.4|16094.2|16090.2|16100.4|16096.4|16094.2|16090.2|362
1639124400000|2021-12-10 08:20:00|16097.3|16093.3|16097.3|16093.3|16100.4|16096.4|16094.2|16090.2|336
1639124700000|2021-12-10 08:25:00|16094.2|16090.2|16094.2|16090.2|16097.3|16093.3|16087.9|16083.9|275
1639125000000|2021-12-10 08:30:00|16097.3|16093.3|16091.1|16087.1|16097.3|16093.3|16091.1|16087.1|173
1639125300000|2021-12-10 08:35:00|16094.2|16090.2|16091.1|16087.1|16097.3|16093.3|16087.9|16083.9|196
1639125600000|2021-12-10 08:40:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|273
1639125900000|2021-12-10 08:45:00|16087.9|16083.9|16091.1|16087.1|16094.2|16090.2|16087.9|16083.9|195
1639126200000|2021-12-10 08:50:00|16094.2|16090.2|16087.9|16083.9|16094.2|16090.2|16087.9|16083.9|601
1639126500000|2021-12-10 08:55:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|322
1639126800000|2021-12-10 09:00:00|16081.7|16077.7|16087.9|16083.9|16091.1|16087.1|16081.7|16077.7|173
1639127100000|2021-12-10 09:05:00|16091.1|16087.1|16084.8|16080.8|16091.1|16087.1|16084.8|16080.8|208
1639127400000|2021-12-10 09:10:00|16083.3|16079.3|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|179
1639127700000|2021-12-10 09:15:00|16087.9|16083.9|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|212
1639128000000|2021-12-10 09:20:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|139
1639128300000|2021-12-10 09:25:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|165
1639128600000|2021-12-10 09:30:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|138
1639128900000|2021-12-10 09:35:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16081.7|16077.7|407
1639129200000|2021-12-10 09:40:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|264
1639129500000|2021-12-10 09:45:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16081.7|16077.7|233
1639129800000|2021-12-10 09:50:00|16081.7|16077.7|16091.1|16087.1|16091.1|16087.1|16081.7|16077.7|172
1639130100000|2021-12-10 09:55:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|193
1639130400000|2021-12-10 10:00:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|220
1639130700000|2021-12-10 10:05:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|86
1639131000000|2021-12-10 10:10:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16084.8|16080.8|254
1639131300000|2021-12-10 10:15:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|230
1639131600000|2021-12-10 10:20:00|16089.5|16085.5|16091.1|16087.1|16094.2|16090.2|16087.9|16083.9|141
1639131900000|2021-12-10 10:25:00|16094.2|16090.2|16097.3|16093.3|16100.4|16096.4|16094.2|16090.2|142
1639132200000|2021-12-10 10:30:00|||||||||66
1639132500000|2021-12-10 10:35:00|16094.2|16090.2|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|121
1639132800000|2021-12-10 10:40:00|16094.2|16090.2|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|59
1639133100000|2021-12-10 10:45:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|48
1639133400000|2021-12-10 10:50:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|109
1639133700000|2021-12-10 10:55:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|141
1639134000000|2021-12-10 11:00:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|368
1639134300000|2021-12-10 11:05:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16081.7|16077.7|94
1639134600000|2021-12-10 11:10:00|16083.3|16079.3|16087.9|16083.9|16087.9|16083.9|16083.3|16079.3|74
1639134900000|2021-12-10 11:15:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16084.8|16080.8|93
1639135200000|2021-12-10 11:20:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|60
1639135500000|2021-12-10 11:25:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|151
1639135800000|2021-12-10 11:30:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|38
1639136100000|2021-12-10 11:35:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|165
1639136400000|2021-12-10 11:40:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|127
1639136700000|2021-12-10 11:45:00|16087.9|16083.9|16084.8|16080.8|16091.1|16087.1|16084.8|16080.8|81
1639137000000|2021-12-10 11:50:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|140
1639137300000|2021-12-10 11:55:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|172
1639137600000|2021-12-10 12:00:00|16091.1|16087.1|16091.1|16087.1|16094.2|16090.2|16087.9|16083.9|466
1639137900000|2021-12-10 12:05:00|16092.6|16088.6|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|392
1639138200000|2021-12-10 12:10:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16087.9|16083.9|159
1639138500000|2021-12-10 12:15:00|16087.9|16083.9|16091.1|16087.1|16094.2|16090.2|16087.9|16083.9|184
1639138800000|2021-12-10 12:20:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16087.9|16083.9|308
1639139100000|2021-12-10 12:25:00|16094.2|16090.2|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|81
1639139400000|2021-12-10 12:30:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16097.3|16093.3|153
1639139700000|2021-12-10 12:35:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|65
1639140000000|2021-12-10 12:40:00|16103.6|16099.6|16103.6|16099.6|16109.8|16105.8|16100.4|16096.4|466
1639140300000|2021-12-10 12:45:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16097.3|16093.3|220
1639140600000|2021-12-10 12:50:00|16103.6|16099.6|16094.2|16090.2|16103.6|16099.6|16094.2|16090.2|783
1639140900000|2021-12-10 12:55:00|16097.3|16093.3|16094.2|16090.2|16100.4|16096.4|16094.2|16090.2|839
1639141200000|2021-12-10 13:00:00|16097.3|16093.3|16094.2|16090.2|16100.4|16096.4|16094.2|16090.2|810
1639141500000|2021-12-10 13:05:00|16097.3|16093.3|16100.4|16096.4|16103.6|16099.6|16097.3|16093.3|763
1639141800000|2021-12-10 13:10:00|16097.3|16093.3|16103.6|16099.6|16106.7|16102.7|16097.3|16093.3|1146
1639142100000|2021-12-10 13:15:00|16105.1|16101.1|16106.7|16102.7|16109.8|16105.8|16103.6|16099.6|425
1639142400000|2021-12-10 13:20:00|16109.8|16105.8|16116.1|16112.1|16116.1|16112.1|16106.7|16102.7|1265
1639142700000|2021-12-10 13:25:00|16112.9|16108.9|16111.4|16107.4|16116.1|16112.1|16106.7|16102.7|1600
1639143000000|2021-12-10 13:30:00|16127|16123|16119.2|16115.2|16147.3|16143.3|16100.4|16096.4|4722
1639143300000|2021-12-10 13:35:00|16122.3|16118.3|16094.2|16090.2|16128.6|16124.6|16094.2|16090.2|3509
1639143600000|2021-12-10 13:40:00|16097.3|16093.3|16109.8|16105.8|16112.9|16108.9|16094.2|16090.2|2745
1639143900000|2021-12-10 13:45:00|16106.7|16102.7|16109.8|16105.8|16112.9|16108.9|16097.3|16093.3|2945
1639144200000|2021-12-10 13:50:00|16112.9|16108.9|16125.4|16121.4|16128.6|16124.6|16112.9|16108.9|2050
1639144500000|2021-12-10 13:55:00|16128.6|16124.6|16144.2|16140.2|16159.8|16155.8|16125.4|16121.4|3043
1639144800000|2021-12-10 14:00:00|16147.3|16143.3|16166.1|16162.1|16172.3|16168.3|16137.9|16133.9|3688
1639145100000|2021-12-10 14:05:00|16162.9|16158.9|16153.6|16149.6|16166.1|16162.1|16144.2|16140.2|2497
1639145400000|2021-12-10 14:10:00|16150.4|16146.4|16159.8|16155.8|16159.8|16155.8|16150.4|16146.4|1528
1639145700000|2021-12-10 14:15:00|16162.9|16158.9|16162.9|16158.9|16169.2|16165.2|16159.8|16155.8|1041
1639146000000|2021-12-10 14:20:00|16166.1|16162.1|16169.2|16165.2|16178.6|16174.6|16162.9|16158.9|3265
1639146300000|2021-12-10 14:25:00|16172.3|16168.3|16172.3|16168.3|16178.6|16174.6|16169.2|16165.2|985
1639146600000|2021-12-10 14:30:00|16175.4|16171.4|16159.8|16155.8|16178.6|16174.6|16159.8|16155.8|1691
1639146900000|2021-12-10 14:35:00|16156.7|16152.7|16169.2|16165.2|16169.2|16165.2|16153.6|16149.6|1207
1639147200000|2021-12-10 14:40:00|16166.1|16162.1|16169.2|16165.2|16169.2|16165.2|16156.7|16152.7|1568
1639147500000|2021-12-10 14:45:00|16166.1|16162.1|16175.4|16171.4|16178.6|16174.6|16166.1|16162.1|1498
1639147800000|2021-12-10 14:50:00|16172.3|16168.3|16181.7|16177.7|16181.7|16177.7|16166.1|16162.1|1708
1639148100000|2021-12-10 14:55:00|16178.6|16174.6|16175.4|16171.4|16181.7|16177.7|16169.2|16165.2|1496
1639148400000|2021-12-10 15:00:00|16178.6|16174.6|16184.8|16180.8|16191.1|16187.1|16172.3|16168.3|2685
1639148700000|2021-12-10 15:05:00|16181.7|16177.7|16162.9|16158.9|16184.8|16180.8|16162.9|16158.9|2829
1639149000000|2021-12-10 15:10:00|16159.8|16155.8|16159.8|16155.8|16162.9|16158.9|16150.4|16146.4|2914
1639149300000|2021-12-10 15:15:00|16156.7|16152.7|16159.8|16155.8|16159.8|16155.8|16150.4|16146.4|1512
1639149600000|2021-12-10 15:20:00|16162.9|16158.9|16156.7|16152.7|16162.9|16158.9|16156.7|16152.7|1192
1639149900000|2021-12-10 15:25:00|16159.8|16155.8|16159.8|16155.8|16162.9|16158.9|16156.7|16152.7|834
1639150200000|2021-12-10 15:30:00|16156.7|16152.7|16187.9|16183.9|16187.9|16183.9|16156.7|16152.7|2641
1639150500000|2021-12-10 15:35:00|16184.8|16180.8|16191.1|16187.1|16191.1|16187.1|16181.7|16177.7|767
1639150800000|2021-12-10 15:40:00|16187.9|16183.9|16191.1|16187.1|16191.1|16187.1|16187.9|16183.9|734
1639151100000|2021-12-10 15:45:00|16187.9|16183.9|16175.4|16171.4|16191.1|16187.1|16175.4|16171.4|1650
1639151400000|2021-12-10 15:50:00|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|16166.1|16162.1|1142
1639151700000|2021-12-10 15:55:00|16169.2|16165.2|16172.3|16168.3|16175.4|16171.4|16169.2|16165.2|677
1639152000000|2021-12-10 16:00:00|16175.4|16171.4|16172.3|16168.3|16181.7|16177.7|16172.3|16168.3|2464
1639152300000|2021-12-10 16:05:00|16175.4|16171.4|16187.9|16183.9|16191.1|16187.1|16175.4|16171.4|1250
1639152600000|2021-12-10 16:10:00|16191.1|16187.1|16200.4|16196.4|16203.6|16199.6|16187.9|16183.9|2115
1639152900000|2021-12-10 16:15:00|16197.3|16193.3|16194.2|16190.2|16200.4|16196.4|16187.9|16183.9|2207
1639153200000|2021-12-10 16:20:00|16191.1|16187.1|16191.1|16187.1|16197.3|16193.3|16191.1|16187.1|966
1639153500000|2021-12-10 16:25:00|16194.2|16190.2|16187.9|16183.9|16194.2|16190.2|16187.9|16183.9|324
1639153800000|2021-12-10 16:30:00|16184.8|16180.8|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|986
1639154100000|2021-12-10 16:35:00|16191.1|16187.1|16178.6|16174.6|16191.1|16187.1|16175.4|16171.4|1301
1639154400000|2021-12-10 16:40:00|16181.7|16177.7|16175.4|16171.4|16184.8|16180.8|16175.4|16171.4|1255
1639154700000|2021-12-10 16:45:00|16178.6|16174.6|16178.6|16174.6|16184.8|16180.8|16175.4|16171.4|895
1639155000000|2021-12-10 16:50:00|16181.7|16177.7|16172.3|16168.3|16181.7|16177.7|16169.2|16165.2|1418
1639155300000|2021-12-10 16:55:00|16169.2|16165.2|16162.9|16158.9|16172.3|16168.3|16159.8|16155.8|1781
1639155600000|2021-12-10 17:00:00|16159.8|16155.8|16162.9|16158.9|16162.9|16158.9|16159.8|16155.8|657
1639155900000|2021-12-10 17:05:00|16166.1|16162.1|16169.2|16165.2|16172.3|16168.3|16166.1|16162.1|196
1639156200000|2021-12-10 17:10:00|16166.1|16162.1|16169.2|16165.2|16172.3|16168.3|16166.1|16162.1|508
1639156500000|2021-12-10 17:15:00|16172.3|16168.3|16175.4|16171.4|16175.4|16171.4|16169.2|16165.2|289
1639156800000|2021-12-10 17:20:00|16172.3|16168.3|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|352
1639157100000|2021-12-10 17:25:00|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|319
1639157400000|2021-12-10 17:30:00|16175.4|16171.4|16172.3|16168.3|16175.4|16171.4|16172.3|16168.3|605
1639157700000|2021-12-10 17:35:00|16169.2|16165.2|16166.1|16162.1|16169.2|16165.2|16166.1|16162.1|554
1639158000000|2021-12-10 17:40:00|16162.9|16158.9|16156.7|16152.7|16166.1|16162.1|16156.7|16152.7|922
1639158300000|2021-12-10 17:45:00|16153.6|16149.6|16156.7|16152.7|16156.7|16152.7|16150.4|16146.4|1403
1639158600000|2021-12-10 17:50:00|16153.6|16149.6|16156.7|16152.7|16156.7|16152.7|16153.6|16149.6|389
1639158900000|2021-12-10 17:55:00|16153.6|16149.6|16156.7|16152.7|16159.8|16155.8|16153.6|16149.6|585
1639159200000|2021-12-10 18:00:00|16153.6|16149.6|16147.3|16143.3|16153.6|16149.6|16147.3|16143.3|1146
1639159500000|2021-12-10 18:05:00|16150.4|16146.4|16156.7|16152.7|16156.7|16152.7|16147.3|16143.3|751
1639159800000|2021-12-10 18:10:00|16159.8|16155.8|16159.8|16155.8|16159.8|16155.8|16156.7|16152.7|619
1639160100000|2021-12-10 18:15:00|16156.7|16152.7|16156.7|16152.7|16159.8|16155.8|16156.7|16152.7|527
1639160400000|2021-12-10 18:20:00|||||||||220
1639160700000|2021-12-10 18:25:00|16153.6|16149.6|16153.6|16149.6|16153.6|16149.6|16153.6|16149.6|79
1639161000000|2021-12-10 18:30:00|16156.7|16152.7|16150.4|16146.4|16156.7|16152.7|16150.4|16146.4|708
1639161300000|2021-12-10 18:35:00|16147.3|16143.3|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|679
1639161600000|2021-12-10 18:40:00|16150.4|16146.4|16150.4|16146.4|16153.6|16149.6|16147.3|16143.3|534
1639161900000|2021-12-10 18:45:00|16153.6|16149.6|16150.4|16146.4|16153.6|16149.6|16150.4|16146.4|603
1639162200000|2021-12-10 18:50:00|16147.3|16143.3|16147.3|16143.3|16150.4|16146.4|16144.2|16140.2|1175
1639162500000|2021-12-10 18:55:00|16150.4|16146.4|16147.3|16143.3|16150.4|16146.4|16144.2|16140.2|1118
1639162800000|2021-12-10 19:00:00|16144.2|16140.2|16144.2|16140.2|16144.2|16140.2|16141.1|16137.1|407
1639163100000|2021-12-10 19:05:00|16141.1|16137.1|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|193
1639163400000|2021-12-10 19:10:00|16137.9|16133.9|16137.9|16133.9|16137.9|16133.9|16134.8|16130.8|920
1639163700000|2021-12-10 19:15:00|16134.8|16130.8|16137.9|16133.9|16137.9|16133.9|16134.8|16130.8|332
1639164000000|2021-12-10 19:20:00|||||||||305
1639164300000|2021-12-10 19:25:00|16134.8|16130.8|16134.8|16130.8|16137.9|16133.9|16131.7|16127.7|624
1639164600000|2021-12-10 19:30:00|16131.7|16127.7|16134.8|16130.8|16137.9|16133.9|16131.7|16127.7|1009
1639164900000|2021-12-10 19:35:00|||||||||430
1639165200000|2021-12-10 19:40:00|||||||||142
1639165500000|2021-12-10 19:45:00|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|16128.6|16124.6|1143
1639165800000|2021-12-10 19:50:00|16134.8|16130.8|16134.8|16130.8|16134.8|16130.8|16134.8|16130.8|340
1639166100000|2021-12-10 19:55:00|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|16128.6|16124.6|1068
1639166400000|2021-12-10 20:00:00|||||||||471
1639166700000|2021-12-10 20:05:00|||||||||238
1639167000000|2021-12-10 20:10:00|16128.6|16124.6|16128.6|16124.6|16128.6|16124.6|16128.6|16124.6|268
1639167300000|2021-12-10 20:15:00|16131.7|16127.7|16128.6|16124.6|16131.7|16127.7|16128.6|16124.6|242
1639167600000|2021-12-10 20:20:00|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|16128.6|16124.6|967
1639167900000|2021-12-10 20:25:00|16134.8|16130.8|16134.8|16130.8|16134.8|16130.8|16134.8|16130.8|253
1639168200000|2021-12-10 20:30:00|16131.7|16127.7|16128.6|16124.6|16134.8|16130.8|16128.6|16124.6|343
1639168500000|2021-12-10 20:35:00|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|189
1639168800000|2021-12-10 20:40:00|||||||||176
1639169100000|2021-12-10 20:45:00|16128.6|16124.6|16122.3|16118.3|16131.7|16127.7|16122.3|16118.3|1525
1639169400000|2021-12-10 20:50:00|16125.4|16121.4|16125.4|16121.4|16125.4|16121.4|16125.4|16121.4|965
1639169700000|2021-12-10 20:55:00|||||||||1095
1639170000000|2021-12-10 21:00:00|16122.3|16118.3|16122.3|16118.3|16125.4|16121.4|16122.3|16118.3|1170
1639170300000|2021-12-10 21:05:00|||||||||553
1639170600000|2021-12-10 21:10:00|16125.4|16121.4|16125.4|16121.4|16125.4|16121.4|16122.3|16118.3|349
1639170900000|2021-12-10 21:15:00|16122.3|16118.3|16125.4|16121.4|16125.4|16121.4|16122.3|16118.3|287
1639171200000|2021-12-10 21:20:00|||||||||322
1639171500000|2021-12-10 21:25:00|16128.6|16124.6|16128.6|16124.6|16128.6|16124.6|16128.6|16124.6|155
1639171800000|2021-12-10 21:30:00|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|288
1639172100000|2021-12-10 21:35:00|16134.8|16130.8|16134.8|16130.8|16134.8|16130.8|16134.8|16130.8|248
1639172400000|2021-12-10 21:40:00|||||||||78
1639172700000|2021-12-10 21:45:00|16131.7|16127.7|16131.7|16127.7|16133.3|16129.3|16131.7|16127.7|194
1639173000000|2021-12-10 21:50:00|16134.8|16130.8|16131.7|16127.7|16134.8|16130.8|16131.7|16127.7|617
1639173300000|2021-12-10 21:55:00|16133.3|16129.3|16131.7|16127.7|16133.3|16129.3|16131.7|16127.7|430
1639350000000|2021-12-12 23:00:00|16133.3|16129.3|16133.3|16129.3|16133.3|16129.3|16133.3|16129.3|0
1639373100000|2021-12-13 05:25:00|16122.3|16118.3|16122.3|16118.3|16125.4|16121.4|16122.3|16118.3|36
1639373400000|2021-12-13 05:30:00|||||||||8
1639373700000|2021-12-13 05:35:00|||||||||15
1639374000000|2021-12-13 05:40:00|16125.4|16121.4|16125.4|16121.4|16125.4|16121.4|16122.3|16118.3|72
1639374300000|2021-12-13 05:45:00|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|100
1639374600000|2021-12-13 05:50:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|88
1639374900000|2021-12-13 05:55:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|69
1639375200000|2021-12-13 06:00:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|74
1639375500000|2021-12-13 06:05:00|16119.2|16115.2|16119.2|16115.2|16122.3|16118.3|16119.2|16115.2|133
1639375800000|2021-12-13 06:10:00|16122.3|16118.3|16119.2|16115.2|16122.3|16118.3|16119.2|16115.2|238
1639376100000|2021-12-13 06:15:00|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|38
1639376400000|2021-12-13 06:20:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|66
1639376700000|2021-12-13 06:25:00|||||||||40
1639377000000|2021-12-13 06:30:00|16125.4|16121.4|16128.6|16124.6|16128.6|16124.6|16125.4|16121.4|416
1639377300000|2021-12-13 06:35:00|16125.4|16121.4|16125.4|16121.4|16125.4|16121.4|16125.4|16121.4|64
1639377600000|2021-12-13 06:40:00|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|81
1639377900000|2021-12-13 06:45:00|16125.4|16121.4|16125.4|16121.4|16125.4|16121.4|16125.4|16121.4|41
1639378200000|2021-12-13 06:50:00|16122.3|16118.3|16125.4|16121.4|16125.4|16121.4|16122.3|16118.3|89
1639378500000|2021-12-13 06:55:00|16128.6|16124.6|16128.6|16124.6|16131.7|16127.7|16125.4|16121.4|273
1639378800000|2021-12-13 07:00:00|16125.4|16121.4|16128.6|16124.6|16128.6|16124.6|16122.3|16118.3|241
1639379100000|2021-12-13 07:05:00|16125.4|16121.4|16131.7|16127.7|16131.7|16127.7|16125.4|16121.4|212
1639379400000|2021-12-13 07:10:00|16128.6|16124.6|16128.6|16124.6|16131.7|16127.7|16128.6|16124.6|135
1639379700000|2021-12-13 07:15:00|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|21
1639380000000|2021-12-13 07:20:00|16128.6|16124.6|16131.7|16127.7|16134.8|16130.8|16128.6|16124.6|256
1639380300000|2021-12-13 07:25:00|16133.3|16129.3|16131.7|16127.7|16134.8|16130.8|16131.7|16127.7|208
1639380600000|2021-12-13 07:30:00|16130.1|16126.1|16125.4|16121.4|16130.1|16126.1|16125.4|16121.4|111
1639380900000|2021-12-13 07:35:00|||||||||26
1639381200000|2021-12-13 07:40:00|16128.6|16124.6|16128.6|16124.6|16131.7|16127.7|16125.4|16121.4|106
1639381500000|2021-12-13 07:45:00|16125.4|16121.4|16125.4|16121.4|16125.4|16121.4|16122.3|16118.3|135
1639381800000|2021-12-13 07:50:00|16122.3|16118.3|16119.2|16115.2|16122.3|16118.3|16119.2|16115.2|207
1639382100000|2021-12-13 07:55:00|||||||||184
1639382400000|2021-12-13 08:00:00|16122.3|16118.3|16112.9|16108.9|16122.3|16118.3|16112.9|16108.9|201
1639382700000|2021-12-13 08:05:00|16116.1|16112.1|16125.4|16121.4|16125.4|16121.4|16116.1|16112.1|505
1639383000000|2021-12-13 08:10:00|16122.3|16118.3|16112.9|16108.9|16122.3|16118.3|16112.9|16108.9|199
1639383300000|2021-12-13 08:15:00|16116.1|16112.1|16109.8|16105.8|16116.1|16112.1|16109.8|16105.8|343
1639383600000|2021-12-13 08:20:00|16112.9|16108.9|16125.4|16121.4|16125.4|16121.4|16112.9|16108.9|496
1639383900000|2021-12-13 08:25:00|16128.6|16124.6|16134.8|16130.8|16137.9|16133.9|16125.4|16121.4|891
1639384200000|2021-12-13 08:30:00|16137.9|16133.9|16147.3|16143.3|16147.3|16143.3|16137.9|16133.9|1173
1639384500000|2021-12-13 08:35:00|16144.2|16140.2|16147.3|16143.3|16150.4|16146.4|16144.2|16140.2|524
1639384800000|2021-12-13 08:40:00|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|16147.3|16143.3|322
1639385100000|2021-12-13 08:45:00|16147.3|16143.3|16144.2|16140.2|16150.4|16146.4|16144.2|16140.2|279
1639385400000|2021-12-13 08:50:00|16145.8|16141.8|16150.4|16146.4|16150.4|16146.4|16144.2|16140.2|235
1639385700000|2021-12-13 08:55:00|16153.6|16149.6|16150.4|16146.4|16153.6|16149.6|16150.4|16146.4|267
1639386000000|2021-12-13 09:00:00|16153.6|16149.6|16150.4|16146.4|16156.7|16152.7|16150.4|16146.4|292
1639386300000|2021-12-13 09:05:00|16153.6|16149.6|16153.6|16149.6|16162.9|16158.9|16153.6|16149.6|520
1639386600000|2021-12-13 09:10:00|16156.7|16152.7|16153.6|16149.6|16159.8|16155.8|16153.6|16149.6|215
1639386900000|2021-12-13 09:15:00|16156.7|16152.7|16147.3|16143.3|16156.7|16152.7|16147.3|16143.3|226
1639387200000|2021-12-13 09:20:00|16144.2|16140.2|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|268
1639387500000|2021-12-13 09:25:00|16144.2|16140.2|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|246
1639387800000|2021-12-13 09:30:00|16144.2|16140.2|16147.3|16143.3|16147.3|16143.3|16141.1|16137.1|245
1639388100000|2021-12-13 09:35:00|16150.4|16146.4|16150.4|16146.4|16156.7|16152.7|16150.4|16146.4|504
1639388400000|2021-12-13 09:40:00|16152|16148|16153.6|16149.6|16153.6|16149.6|16150.4|16146.4|121
1639388700000|2021-12-13 09:45:00|16156.7|16152.7|16153.6|16149.6|16156.7|16152.7|16153.6|16149.6|99
1639389000000|2021-12-13 09:50:00|16156.7|16152.7|16153.6|16149.6|16156.7|16152.7|16153.6|16149.6|64
1639389300000|2021-12-13 09:55:00|16156.7|16152.7|16159.8|16155.8|16159.8|16155.8|16153.6|16149.6|219
1639389600000|2021-12-13 10:00:00|16156.7|16152.7|16159.8|16155.8|16159.8|16155.8|16156.7|16152.7|210
1639389900000|2021-12-13 10:05:00|16162.9|16158.9|16162.9|16158.9|16166.1|16162.1|16161.4|16157.4|283
1639390200000|2021-12-13 10:10:00|16159.8|16155.8|16159.8|16155.8|16162.9|16158.9|16159.8|16155.8|155
1639390500000|2021-12-13 10:15:00|16156.7|16152.7|16159.8|16155.8|16159.8|16155.8|16156.7|16152.7|60
1639390800000|2021-12-13 10:20:00|16156.7|16152.7|16159.8|16155.8|16159.8|16155.8|16156.7|16152.7|58
1639391100000|2021-12-13 10:25:00|16156.7|16152.7|16159.8|16155.8|16159.8|16155.8|16156.7|16152.7|59
1639391400000|2021-12-13 10:30:00|16156.7|16152.7|16159.8|16155.8|16162.9|16158.9|16156.7|16152.7|308
1639391700000|2021-12-13 10:35:00|16162.9|16158.9|16159.8|16155.8|16162.9|16158.9|16159.8|16155.8|161
1639392000000|2021-12-13 10:40:00|||||||||37
1639392300000|2021-12-13 10:45:00|16162.9|16158.9|16164.5|16160.5|16166.1|16162.1|16162.9|16158.9|189
1639392600000|2021-12-13 10:50:00|16162.9|16158.9|16166.1|16162.1|16166.1|16162.1|16162.9|16158.9|381
1639392900000|2021-12-13 10:55:00|16162.9|16158.9|16162.9|16158.9|16166.1|16162.1|16162.9|16158.9|96
1639393200000|2021-12-13 11:00:00|16159.8|16155.8|16159.8|16155.8|16162.9|16158.9|16159.8|16155.8|144
1639393500000|2021-12-13 11:05:00|16156.7|16152.7|16159.8|16155.8|16159.8|16155.8|16156.7|16152.7|109
1639393800000|2021-12-13 11:10:00|16156.7|16152.7|16150.4|16146.4|16156.7|16152.7|16147.3|16143.3|291
1639394100000|2021-12-13 11:15:00|16153.6|16149.6|16150.4|16146.4|16153.6|16149.6|16150.4|16146.4|84
1639394400000|2021-12-13 11:20:00|16153.6|16149.6|16147.3|16143.3|16153.6|16149.6|16147.3|16143.3|155
1639394700000|2021-12-13 11:25:00|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|123
1639395000000|2021-12-13 11:30:00|16153.6|16149.6|16153.6|16149.6|16153.6|16149.6|16150.4|16146.4|153
1639395300000|2021-12-13 11:35:00|16156.7|16152.7|16156.7|16152.7|16156.7|16152.7|16153.6|16149.6|107
1639395600000|2021-12-13 11:40:00|16153.6|16149.6|16156.7|16152.7|16156.7|16152.7|16153.6|16149.6|171
1639395900000|2021-12-13 11:45:00|16153.6|16149.6|16153.6|16149.6|16153.6|16149.6|16153.6|16149.6|93
1639396200000|2021-12-13 11:50:00|16152|16148|16156.7|16152.7|16156.7|16152.7|16150.4|16146.4|308
1639396500000|2021-12-13 11:55:00|16153.6|16149.6|16153.6|16149.6|16153.6|16149.6|16153.6|16149.6|35
1639396800000|2021-12-13 12:00:00|16156.7|16152.7|16159.8|16155.8|16162.9|16158.9|16156.7|16152.7|296
1639397100000|2021-12-13 12:05:00|16162.9|16158.9|16166.1|16162.1|16166.1|16162.1|16162.9|16158.9|316
1639397400000|2021-12-13 12:10:00|||||||||96
1639397700000|2021-12-13 12:15:00|16162.9|16158.9|16166.1|16162.1|16166.1|16162.1|16159.8|16155.8|206
1639398000000|2021-12-13 12:20:00|16162.9|16158.9|16166.1|16162.1|16166.1|16162.1|16162.9|16158.9|152
1639398300000|2021-12-13 12:25:00|16162.9|16158.9|16166.1|16162.1|16169.2|16165.2|16162.9|16158.9|256
1639398600000|2021-12-13 12:30:00|16169.2|16165.2|16169.2|16165.2|16169.2|16165.2|16166.1|16162.1|369
1639398900000|2021-12-13 12:35:00|16166.1|16162.1|16169.2|16165.2|16169.2|16165.2|16166.1|16162.1|296
1639399200000|2021-12-13 12:40:00|16166.1|16162.1|16166.1|16162.1|16166.1|16162.1|16162.9|16158.9|177
1639399500000|2021-12-13 12:45:00|16169.2|16165.2|16172.3|16168.3|16175.4|16171.4|16169.2|16165.2|506
1639399800000|2021-12-13 12:50:00|16175.4|16171.4|16181.7|16177.7|16181.7|16177.7|16175.4|16171.4|853
1639400100000|2021-12-13 12:55:00|16178.6|16174.6|16184.8|16180.8|16184.8|16180.8|16178.6|16174.6|673
1639400400000|2021-12-13 13:00:00|16183.3|16179.3|16181.7|16177.7|16183.3|16179.3|16178.6|16174.6|475
1639400700000|2021-12-13 13:05:00|16178.6|16174.6|16175.4|16171.4|16178.6|16174.6|16172.3|16168.3|503
1639401000000|2021-12-13 13:10:00|16172.3|16168.3|16172.3|16168.3|16175.4|16171.4|16169.2|16165.2|380
1639401300000|2021-12-13 13:15:00|16169.2|16165.2|16172.3|16168.3|16175.4|16171.4|16169.2|16165.2|415
1639401600000|2021-12-13 13:20:00|16169.2|16165.2|16178.6|16174.6|16178.6|16174.6|16166.1|16162.1|954
1639401900000|2021-12-13 13:25:00|16175.4|16171.4|16172.3|16168.3|16181.7|16177.7|16169.2|16165.2|579
1639402200000|2021-12-13 13:30:00|16169.2|16165.2|16172.3|16168.3|16175.4|16171.4|16169.2|16165.2|543
1639402500000|2021-12-13 13:35:00|16175.4|16171.4|16172.3|16168.3|16175.4|16171.4|16169.2|16165.2|516
1639402800000|2021-12-13 13:40:00|16169.2|16165.2|16178.6|16174.6|16178.6|16174.6|16169.2|16165.2|585
1639403100000|2021-12-13 13:45:00|16175.4|16171.4|16178.6|16174.6|16181.7|16177.7|16172.3|16168.3|686
1639403400000|2021-12-13 13:50:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16178.6|16174.6|356
1639403700000|2021-12-13 13:55:00|16181.7|16177.7|16175.4|16171.4|16184.8|16180.8|16172.3|16168.3|722
1639404000000|2021-12-13 14:00:00|16172.3|16168.3|16184.8|16180.8|16184.8|16180.8|16172.3|16168.3|520
1639404300000|2021-12-13 14:05:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|597
1639404600000|2021-12-13 14:10:00|16187.9|16183.9|16194.2|16190.2|16194.2|16190.2|16184.8|16180.8|421
1639404900000|2021-12-13 14:15:00|16197.3|16193.3|16203.6|16199.6|16203.6|16199.6|16194.2|16190.2|1519
1639405200000|2021-12-13 14:20:00|16200.4|16196.4|16206.7|16202.7|16206.7|16202.7|16197.3|16193.3|1220
1639405500000|2021-12-13 14:25:00|16203.6|16199.6|16212.9|16208.9|16216.1|16212.1|16203.6|16199.6|1561
1639405800000|2021-12-13 14:30:00|16209.8|16205.8|16216.1|16212.1|16216.1|16212.1|16206.7|16202.7|1254
1639406100000|2021-12-13 14:35:00|16219.2|16215.2|16212.9|16208.9|16222.3|16218.3|16212.9|16208.9|877
1639406400000|2021-12-13 14:40:00|16216.1|16212.1|16209.8|16205.8|16216.1|16212.1|16206.7|16202.7|1160
1639406700000|2021-12-13 14:45:00|16212.9|16208.9|16219.2|16215.2|16222.3|16218.3|16209.8|16205.8|1122
1639407000000|2021-12-13 14:50:00|16222.3|16218.3|16225.4|16221.4|16231.7|16227.7|16219.2|16215.2|1585
1639407300000|2021-12-13 14:55:00|16222.3|16218.3|16228.6|16224.6|16228.6|16224.6|16219.2|16215.2|1386
1639407600000|2021-12-13 15:00:00|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|16222.3|16218.3|1264
1639407900000|2021-12-13 15:05:00|16228.6|16224.6|16222.3|16218.3|16231.7|16227.7|16222.3|16218.3|1160
1639408200000|2021-12-13 15:10:00|16225.4|16221.4|16222.3|16218.3|16228.6|16224.6|16216.1|16212.1|1298
1639408500000|2021-12-13 15:15:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|896
1639408800000|2021-12-13 15:20:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16216.1|16212.1|722
1639409100000|2021-12-13 15:25:00|16219.2|16215.2|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|1635
1639409400000|2021-12-13 15:30:00|16219.2|16215.2|16228.6|16224.6|16234.8|16230.8|16219.2|16215.2|3881
1639409700000|2021-12-13 15:35:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|609
1639410000000|2021-12-13 15:40:00|16222.3|16218.3|16228.6|16224.6|16231.7|16227.7|16222.3|16218.3|1366
1639410300000|2021-12-13 15:45:00|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|16228.6|16224.6|957
1639410600000|2021-12-13 15:50:00|16228.6|16224.6|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|635
1639410900000|2021-12-13 15:55:00|16231.7|16227.7|16241.1|16237.1|16241.1|16237.1|16228.6|16224.6|898
1639411200000|2021-12-13 16:00:00|16237.9|16233.9|16241.1|16237.1|16244.2|16240.2|16234.8|16230.8|1126
1639411500000|2021-12-13 16:05:00|16237.9|16233.9|16241.1|16237.1|16241.1|16237.1|16234.8|16230.8|344
1639411800000|2021-12-13 16:10:00|16244.2|16240.2|16247.3|16243.3|16250.4|16246.4|16241.1|16237.1|2060
1639412100000|2021-12-13 16:15:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16247.3|16243.3|1365
1639412400000|2021-12-13 16:20:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|1189
1639412700000|2021-12-13 16:25:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16247.3|16243.3|886
1639413000000|2021-12-13 16:30:00|16256.7|16252.7|16250.4|16246.4|16256.7|16252.7|16250.4|16246.4|558
1639413300000|2021-12-13 16:35:00|16247.3|16243.3|16253.6|16249.6|16253.6|16249.6|16247.3|16243.3|754
1639413600000|2021-12-13 16:40:00|16250.4|16246.4|16259.8|16255.8|16259.8|16255.8|16250.4|16246.4|764
1639413900000|2021-12-13 16:45:00|16256.7|16252.7|16266.1|16262.1|16266.1|16262.1|16256.7|16252.7|1008
1639414200000|2021-12-13 16:50:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|1018
1639414500000|2021-12-13 16:55:00|16264.5|16260.5|16256.7|16252.7|16266.1|16262.1|16256.7|16252.7|815
1639414800000|2021-12-13 17:00:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16256.7|16252.7|947
1639415100000|2021-12-13 17:05:00|16266.1|16262.1|16259.8|16255.8|16269.2|16265.2|16259.8|16255.8|375
1639415400000|2021-12-13 17:10:00|16256.7|16252.7|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|334
1639415700000|2021-12-13 17:15:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|671
1639416000000|2021-12-13 17:20:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|547
1639416300000|2021-12-13 17:25:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|728
1639416600000|2021-12-13 17:30:00|16250.4|16246.4|16256.7|16252.7|16256.7|16252.7|16250.4|16246.4|681
1639416900000|2021-12-13 17:35:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|232
1639417200000|2021-12-13 17:40:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|529
1639417500000|2021-12-13 17:45:00|16250.4|16246.4|16247.3|16243.3|16253.6|16249.6|16247.3|16243.3|851
1639417800000|2021-12-13 17:50:00|16244.2|16240.2|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|426
1639418100000|2021-12-13 17:55:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|204
1639418400000|2021-12-13 18:00:00|16244.2|16240.2|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|763
1639418700000|2021-12-13 18:05:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|380
1639419000000|2021-12-13 18:10:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|402
1639419300000|2021-12-13 18:15:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|466
1639419600000|2021-12-13 18:20:00|16244.2|16240.2|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|201
1639419900000|2021-12-13 18:25:00|16245.8|16241.8|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|270
1639420200000|2021-12-13 18:30:00|16241.1|16237.1|16247.3|16243.3|16247.3|16243.3|16241.1|16237.1|414
1639420500000|2021-12-13 18:35:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|322
1639420800000|2021-12-13 18:40:00|16244.2|16240.2|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|632
1639421100000|2021-12-13 18:45:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|91
1639421400000|2021-12-13 18:50:00|16244.2|16240.2|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|183
1639421700000|2021-12-13 18:55:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|138
1639422000000|2021-12-13 19:00:00|16244.2|16240.2|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|280
1639422300000|2021-12-13 19:05:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|657
1639422600000|2021-12-13 19:10:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|703
1639422900000|2021-12-13 19:15:00|16237.9|16233.9|16241.1|16237.1|16241.1|16237.1|16237.9|16233.9|626
1639423200000|2021-12-13 19:20:00|16237.9|16233.9|16241.1|16237.1|16241.1|16237.1|16237.9|16233.9|468
1639423500000|2021-12-13 19:25:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|151
1639423800000|2021-12-13 19:30:00|16247.3|16243.3|16241.1|16237.1|16247.3|16243.3|16241.1|16237.1|649
1639424100000|2021-12-13 19:35:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|277
1639424400000|2021-12-13 19:40:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|807
1639424700000|2021-12-13 19:45:00|16244.2|16240.2|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|633
1639425000000|2021-12-13 19:50:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|952
1639425300000|2021-12-13 19:55:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|2142
1639425600000|2021-12-13 20:00:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|747
1639425900000|2021-12-13 20:05:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|341
1639426200000|2021-12-13 20:10:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|87
1639426500000|2021-12-13 20:15:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|322
1639426800000|2021-12-13 20:20:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|456
1639427100000|2021-12-13 20:25:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|523
1639427400000|2021-12-13 20:30:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|227
1639427700000|2021-12-13 20:35:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|538
1639428000000|2021-12-13 20:40:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|975
1639428300000|2021-12-13 20:45:00|16244.2|16240.2|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|465
1639428600000|2021-12-13 20:50:00|16244.2|16240.2|16247.3|16243.3|16250.4|16246.4|16241.1|16237.1|767
1639428900000|2021-12-13 20:55:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16244.2|16240.2|733
1639429200000|2021-12-13 21:00:00|16253.6|16249.6|16262.9|16258.9|16262.9|16258.9|16250.4|16246.4|1428
1639429500000|2021-12-13 21:05:00|16259.8|16255.8|16256.7|16252.7|16262.9|16258.9|16256.7|16252.7|630
1639429800000|2021-12-13 21:10:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|384
1639430100000|2021-12-13 21:15:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|120
1639430400000|2021-12-13 21:20:00|16259.8|16255.8|16266.1|16262.1|16266.1|16262.1|16259.8|16255.8|646
1639430700000|2021-12-13 21:25:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|1035
1639431000000|2021-12-13 21:30:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|250
1639431300000|2021-12-13 21:35:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|1299
1639431600000|2021-12-13 21:40:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|319
1639431900000|2021-12-13 21:45:00|16269.2|16265.2|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|452
1639432200000|2021-12-13 21:50:00|16262.9|16258.9|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|538
1639432500000|2021-12-13 21:55:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|417
1639436400000|2021-12-13 23:00:00|16262.9|16258.9|16250.4|16246.4|16262.9|16258.9|16250.4|16246.4|509
1639436700000|2021-12-13 23:05:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|45
1639437000000|2021-12-13 23:10:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|55
1639437300000|2021-12-13 23:15:00|16248.9|16244.9|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|50
1639437600000|2021-12-13 23:20:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|130
1639437900000|2021-12-13 23:25:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|75
1639438200000|2021-12-13 23:30:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|32
1639438500000|2021-12-13 23:35:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|114
1639438800000|2021-12-13 23:40:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|83
1639439100000|2021-12-13 23:45:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|36
1639439400000|2021-12-13 23:50:00|||||||||19
1639439700000|2021-12-13 23:55:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|75
1639440000000|2021-12-14 00:00:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|100
1639440300000|2021-12-14 00:05:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|155
1639440600000|2021-12-14 00:10:00|16252|16248|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|83
1639440900000|2021-12-14 00:15:00|16248.9|16244.9|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|103
1639441200000|2021-12-14 00:20:00|16248.9|16244.9|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|251
1639441500000|2021-12-14 00:25:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|157
1639441800000|2021-12-14 00:30:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|105
1639442100000|2021-12-14 00:35:00|||||||||29
1639442400000|2021-12-14 00:40:00|16248.9|16244.9|16248.9|16244.9|16250.4|16246.4|16247.3|16243.3|25
1639442700000|2021-12-14 00:45:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|0
1639443000000|2021-12-14 00:50:00|16245.8|16241.8|16241.1|16237.1|16245.8|16241.8|16241.1|16237.1|212
1639443300000|2021-12-14 00:55:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|10
1639443600000|2021-12-14 01:00:00|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|16247.3|16243.3|30
1639443900000|2021-12-14 01:05:00|16248.9|16244.9|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|72
1639444200000|2021-12-14 01:10:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16247.3|16243.3|272
1639444500000|2021-12-14 01:15:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|14
1639444800000|2021-12-14 01:20:00|16256.7|16252.7|16259.8|16255.8|16262.9|16258.9|16253.6|16249.6|360
1639445100000|2021-12-14 01:25:00|16256.7|16252.7|16256.7|16252.7|16258.3|16254.3|16256.7|16252.7|32
1639445400000|2021-12-14 01:30:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|86
1639445700000|2021-12-14 01:35:00|16252|16248|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|92
1639446000000|2021-12-14 01:40:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|13
1639446300000|2021-12-14 01:45:00|||||||||8
1639446600000|2021-12-14 01:50:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|124
1639446900000|2021-12-14 01:55:00|||||||||15
1639447200000|2021-12-14 02:00:00|||||||||68
1639447500000|2021-12-14 02:05:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|29
1639447800000|2021-12-14 02:10:00|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|16262.9|16258.9|80
1639448100000|2021-12-14 02:15:00|||||||||6
1639448400000|2021-12-14 02:20:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|85
1639448700000|2021-12-14 02:25:00|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|16259.8|16255.8|65
1639449000000|2021-12-14 02:30:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|20
1639449300000|2021-12-14 02:35:00|16258.3|16254.3|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|75
1639449600000|2021-12-14 02:40:00|16255.1|16251.1|16253.6|16249.6|16255.1|16251.1|16253.6|16249.6|52
1639449900000|2021-12-14 02:45:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|37
1639450200000|2021-12-14 02:50:00|16258.3|16254.3|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|72
1639450500000|2021-12-14 02:55:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|77
1639450800000|2021-12-14 03:00:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|104
1639451100000|2021-12-14 03:05:00|16258.3|16254.3|16259.8|16255.8|16259.8|16255.8|16256.7|16252.7|93
1639451400000|2021-12-14 03:10:00|16256.7|16252.7|16253.6|16249.6|16259.8|16255.8|16253.6|16249.6|282
1639451700000|2021-12-14 03:15:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|32
1639452000000|2021-12-14 03:20:00|||||||||4
1639452300000|2021-12-14 03:25:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|26
1639452600000|2021-12-14 03:30:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|78
1639452900000|2021-12-14 03:35:00|16253.6|16249.6|16256.7|16252.7|16262.9|16258.9|16253.6|16249.6|203
1639453200000|2021-12-14 03:40:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|66
1639453500000|2021-12-14 03:45:00|||||||||3
1639453800000|2021-12-14 03:50:00|16255.1|16251.1|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|20
1639454100000|2021-12-14 03:55:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16255.1|16251.1|104
1639454400000|2021-12-14 04:00:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|21
1639454700000|2021-12-14 04:05:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|61
1639455000000|2021-12-14 04:10:00|16255.1|16251.1|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|136
1639455300000|2021-12-14 04:15:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|37
1639455600000|2021-12-14 04:20:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|46
1639455900000|2021-12-14 04:25:00|16250.4|16246.4|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|28
1639456200000|2021-12-14 04:30:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|68
1639456500000|2021-12-14 04:35:00|16253.6|16249.6|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|16
1639456800000|2021-12-14 04:40:00|||||||||6
1639457100000|2021-12-14 04:45:00|||||||||18
1639457400000|2021-12-14 04:50:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|35
1639458300000|2021-12-14 05:05:00|||||||||5
1639458600000|2021-12-14 05:10:00|16252|16248|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|89
1639458900000|2021-12-14 05:15:00|16252|16248|16253.6|16249.6|16253.6|16249.6|16250.4|16246.4|55
1639459200000|2021-12-14 05:20:00|||||||||6
1639459500000|2021-12-14 05:25:00|||||||||3
1639459800000|2021-12-14 05:30:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|51
1639460100000|2021-12-14 05:35:00|||||||||1
1639460400000|2021-12-14 05:40:00|||||||||2
1639460700000|2021-12-14 05:45:00|||||||||3
1639461000000|2021-12-14 05:50:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|2
1639461300000|2021-12-14 05:55:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|45
1639461600000|2021-12-14 06:00:00|||||||||3
1639461900000|2021-12-14 06:05:00|||||||||18
1639462200000|2021-12-14 06:10:00|16253.6|16249.6|16258.3|16254.3|16259.8|16255.8|16253.6|16249.6|236
1639462500000|2021-12-14 06:15:00|16256.7|16252.7|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|25
1639462800000|2021-12-14 06:20:00|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|16256.7|16252.7|34
1639463100000|2021-12-14 06:25:00|16255.1|16251.1|16250.4|16246.4|16255.1|16251.1|16250.4|16246.4|53
1639463400000|2021-12-14 06:30:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|68
1639463700000|2021-12-14 06:35:00|16248.9|16244.9|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|55
1639464000000|2021-12-14 06:40:00|||||||||6
1639464300000|2021-12-14 06:45:00|||||||||15
1639464600000|2021-12-14 06:50:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|122
1639464900000|2021-12-14 06:55:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|56
1639465200000|2021-12-14 07:00:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|304
1639465500000|2021-12-14 07:05:00|16248.9|16244.9|16253.6|16249.6|16256.7|16252.7|16247.3|16243.3|764
1639465800000|2021-12-14 07:10:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|70
1639466100000|2021-12-14 07:15:00|16244.2|16240.2|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|251
1639466400000|2021-12-14 07:20:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16247.3|16243.3|266
1639466700000|2021-12-14 07:25:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|111
1639467000000|2021-12-14 07:30:00|16250.4|16246.4|16247.3|16243.3|16250.4|16246.4|16247.3|16243.3|77
1639467300000|2021-12-14 07:35:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|26
1639467600000|2021-12-14 07:40:00|16247.3|16243.3|16244.2|16240.2|16250.4|16246.4|16244.2|16240.2|235
1639467900000|2021-12-14 07:45:00|16241.1|16237.1|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|571
1639468200000|2021-12-14 07:50:00|16241.1|16237.1|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|248
1639468500000|2021-12-14 07:55:00|16234.8|16230.8|16241.1|16237.1|16244.2|16240.2|16234.8|16230.8|449
1639468800000|2021-12-14 08:00:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|364
1639469100000|2021-12-14 08:05:00|16234.8|16230.8|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|211
1639469400000|2021-12-14 08:10:00|16234.8|16230.8|16241.1|16237.1|16241.1|16237.1|16234.8|16230.8|293
1639469700000|2021-12-14 08:15:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|251
1639470000000|2021-12-14 08:20:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16234.8|16230.8|119
1639470300000|2021-12-14 08:25:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|129
1639470600000|2021-12-14 08:30:00|16234.8|16230.8|16241.1|16237.1|16241.1|16237.1|16234.8|16230.8|274
1639470900000|2021-12-14 08:35:00|16237.9|16233.9|16234.8|16230.8|16241.1|16237.1|16231.7|16227.7|264
1639471200000|2021-12-14 08:40:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|440
1639471500000|2021-12-14 08:45:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16237.9|16233.9|171
1639471800000|2021-12-14 08:50:00|16244.2|16240.2|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|237
1639472100000|2021-12-14 08:55:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|226
1639472400000|2021-12-14 09:00:00|16247.3|16243.3|16244.2|16240.2|16250.4|16246.4|16244.2|16240.2|294
1639472700000|2021-12-14 09:05:00|16241.1|16237.1|16234.8|16230.8|16241.1|16237.1|16234.8|16230.8|244
1639473000000|2021-12-14 09:10:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|261
1639473300000|2021-12-14 09:15:00|16234.8|16230.8|16231.7|16227.7|16237.9|16233.9|16231.7|16227.7|463
1639473600000|2021-12-14 09:20:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|350
1639473900000|2021-12-14 09:25:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|247
1639474200000|2021-12-14 09:30:00|16222.3|16218.3|16228.6|16224.6|16231.7|16227.7|16219.2|16215.2|529
1639474500000|2021-12-14 09:35:00|16231.7|16227.7|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|127
1639474800000|2021-12-14 09:40:00|16231.7|16227.7|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|147
1639475100000|2021-12-14 09:45:00|16237.9|16233.9|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|313
1639475400000|2021-12-14 09:50:00|16237.9|16233.9|16244.2|16240.2|16244.2|16240.2|16231.7|16227.7|365
1639475700000|2021-12-14 09:55:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|314
1639476000000|2021-12-14 10:00:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|102
1639476300000|2021-12-14 10:05:00|16239.5|16235.5|16237.9|16233.9|16239.5|16235.5|16237.9|16233.9|293
1639476600000|2021-12-14 10:10:00|16234.8|16230.8|16241.1|16237.1|16241.1|16237.1|16234.8|16230.8|283
1639476900000|2021-12-14 10:15:00|16244.2|16240.2|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|149
1639477200000|2021-12-14 10:20:00|16245.8|16241.8|16247.3|16243.3|16247.3|16243.3|16244.2|16240.2|160
1639477500000|2021-12-14 10:25:00|16244.2|16240.2|16241.1|16237.1|16247.3|16243.3|16241.1|16237.1|306
1639477800000|2021-12-14 10:30:00|16244.2|16240.2|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|136
1639478100000|2021-12-14 10:35:00|16244.2|16240.2|16237.9|16233.9|16244.2|16240.2|16237.9|16233.9|224
1639478400000|2021-12-14 10:40:00|||||||||87
1639478700000|2021-12-14 10:45:00|16234.8|16230.8|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|163
1639479000000|2021-12-14 10:50:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|75
1639479300000|2021-12-14 10:55:00|16231.7|16227.7|16231.7|16227.7|16234.8|16230.8|16228.6|16224.6|388
1639479600000|2021-12-14 11:00:00|16234.8|16230.8|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|278
1639479900000|2021-12-14 11:05:00|||||||||74
1639480200000|2021-12-14 11:10:00|16228.6|16224.6|16231.7|16227.7|16231.7|16227.7|16228.6|16224.6|103
1639480500000|2021-12-14 11:15:00|16237.9|16233.9|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|267
1639480800000|2021-12-14 11:20:00|16237.9|16233.9|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|18
1639481100000|2021-12-14 11:25:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|89
1639481400000|2021-12-14 11:30:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|141
1639481700000|2021-12-14 11:35:00|16233.3|16229.3|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|170
1639482000000|2021-12-14 11:40:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|156
1639482300000|2021-12-14 11:45:00|16234.8|16230.8|16231.7|16227.7|16234.8|16230.8|16228.6|16224.6|439
1639482600000|2021-12-14 11:50:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|388
1639482900000|2021-12-14 11:55:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|473
1639483200000|2021-12-14 12:00:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|191
1639483500000|2021-12-14 12:05:00|16219.2|16215.2|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|348
1639483800000|2021-12-14 12:10:00|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|529
1639484100000|2021-12-14 12:15:00|16222.3|16218.3|16225.4|16221.4|16228.6|16224.6|16219.2|16215.2|495
1639484400000|2021-12-14 12:20:00|16222.3|16218.3|16219.2|16215.2|16225.4|16221.4|16219.2|16215.2|425
1639484700000|2021-12-14 12:25:00|16222.3|16218.3|16225.4|16221.4|16228.6|16224.6|16219.2|16215.2|322
1639485000000|2021-12-14 12:30:00|16228.6|16224.6|16225.4|16221.4|16231.7|16227.7|16225.4|16221.4|352
1639485300000|2021-12-14 12:35:00|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|380
1639485600000|2021-12-14 12:40:00|16231.7|16227.7|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|241
1639485900000|2021-12-14 12:45:00|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|222
1639486200000|2021-12-14 12:50:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|135
1639486500000|2021-12-14 12:55:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|244
1639486800000|2021-12-14 13:00:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|411
1639487100000|2021-12-14 13:05:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|329
1639487400000|2021-12-14 13:10:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|284
1639487700000|2021-12-14 13:15:00|16219.2|16215.2|16225.4|16221.4|16225.4|16221.4|16219.2|16215.2|363
1639488000000|2021-12-14 13:20:00|16222.3|16218.3|16228.6|16224.6|16228.6|16224.6|16216.1|16212.1|1213
1639488300000|2021-12-14 13:25:00|16231.7|16227.7|16231.7|16227.7|16241.1|16237.1|16231.7|16227.7|500
1639488600000|2021-12-14 13:30:00|16234.8|16230.8|16247.3|16243.3|16250.4|16246.4|16228.6|16224.6|1393
1639488900000|2021-12-14 13:35:00|16244.2|16240.2|16256.7|16252.7|16262.9|16258.9|16244.2|16240.2|2672
1639489200000|2021-12-14 13:40:00|16259.8|16255.8|16256.7|16252.7|16259.8|16255.8|16250.4|16246.4|1450
1639489500000|2021-12-14 13:45:00|16259.8|16255.8|16253.6|16249.6|16266.1|16262.1|16247.3|16243.3|1575
1639489800000|2021-12-14 13:50:00|16250.4|16246.4|16234.8|16230.8|16250.4|16246.4|16234.8|16230.8|1227
1639490100000|2021-12-14 13:55:00|16231.7|16227.7|16234.8|16230.8|16241.1|16237.1|16231.7|16227.7|1400
1639490400000|2021-12-14 14:00:00|16237.9|16233.9|16228.6|16224.6|16237.9|16233.9|16225.4|16221.4|1502
1639490700000|2021-12-14 14:05:00|16225.4|16221.4|16225.4|16221.4|16234.8|16230.8|16219.2|16215.2|1497
1639491000000|2021-12-14 14:10:00|16228.6|16224.6|16206.7|16202.7|16228.6|16224.6|16206.7|16202.7|1441
1639491300000|2021-12-14 14:15:00|16209.8|16205.8|16209.8|16205.8|16212.9|16208.9|16206.7|16202.7|936
1639491600000|2021-12-14 14:20:00|16212.9|16208.9|16216.1|16212.1|16216.1|16212.1|16206.7|16202.7|762
1639491900000|2021-12-14 14:25:00|16212.9|16208.9|16212.9|16208.9|16216.1|16212.1|16209.8|16205.8|1184
1639492200000|2021-12-14 14:30:00|16209.8|16205.8|16181.7|16177.7|16209.8|16205.8|16181.7|16177.7|2467
1639492500000|2021-12-14 14:35:00|16184.8|16180.8|16175.4|16171.4|16184.8|16180.8|16169.2|16165.2|1851
1639492800000|2021-12-14 14:40:00|16172.3|16168.3|16175.4|16171.4|16184.8|16180.8|16166.1|16162.1|2024
1639493100000|2021-12-14 14:45:00|16172.3|16168.3|16181.7|16177.7|16181.7|16177.7|16172.3|16168.3|1641
1639493400000|2021-12-14 14:50:00|16178.6|16174.6|16181.7|16177.7|16187.9|16183.9|16178.6|16174.6|1412
1639493700000|2021-12-14 14:55:00|16184.8|16180.8|16172.3|16168.3|16184.8|16180.8|16169.2|16165.2|1180
1639494000000|2021-12-14 15:00:00|16169.2|16165.2|16159.8|16155.8|16169.2|16165.2|16159.8|16155.8|1799
1639494300000|2021-12-14 15:05:00|16162.9|16158.9|16156.7|16152.7|16162.9|16158.9|16156.7|16152.7|1159
1639494600000|2021-12-14 15:10:00|16153.6|16149.6|16162.9|16158.9|16166.1|16162.1|16153.6|16149.6|1461
1639494900000|2021-12-14 15:15:00|16159.8|16155.8|16172.3|16168.3|16172.3|16168.3|16156.7|16152.7|1016
1639495200000|2021-12-14 15:20:00|16175.4|16171.4|16159.8|16155.8|16175.4|16171.4|16156.7|16152.7|1815
1639495500000|2021-12-14 15:25:00|16156.7|16152.7|16156.7|16152.7|16159.8|16155.8|16150.4|16146.4|1829
1639495800000|2021-12-14 15:30:00|16153.6|16149.6|16178.6|16174.6|16184.8|16180.8|16153.6|16149.6|2662
1639496100000|2021-12-14 15:35:00|16175.4|16171.4|16172.3|16168.3|16178.6|16174.6|16169.2|16165.2|1032
1639496400000|2021-12-14 15:40:00|16175.4|16171.4|16181.7|16177.7|16184.8|16180.8|16172.3|16168.3|1531
1639496700000|2021-12-14 15:45:00|16178.6|16174.6|16191.1|16187.1|16191.1|16187.1|16178.6|16174.6|1446
1639497000000|2021-12-14 15:50:00|16194.2|16190.2|16194.2|16190.2|16197.3|16193.3|16191.1|16187.1|990
1639497300000|2021-12-14 15:55:00|16191.1|16187.1|16200.4|16196.4|16206.7|16202.7|16191.1|16187.1|1268
1639497600000|2021-12-14 16:00:00|16203.6|16199.6|16234.8|16230.8|16237.9|16233.9|16203.6|16199.6|3786
1639497900000|2021-12-14 16:05:00|16231.7|16227.7|16237.9|16233.9|16241.1|16237.1|16222.3|16218.3|1937
1639498200000|2021-12-14 16:10:00|16234.8|16230.8|16244.2|16240.2|16247.3|16243.3|16234.8|16230.8|1146
1639498500000|2021-12-14 16:15:00|16247.3|16243.3|16234.8|16230.8|16250.4|16246.4|16234.8|16230.8|2265
1639498800000|2021-12-14 16:20:00|16237.9|16233.9|16231.7|16227.7|16237.9|16233.9|16228.6|16224.6|1630
1639499100000|2021-12-14 16:25:00|16228.6|16224.6|16228.6|16224.6|16237.9|16233.9|16228.6|16224.6|680
1639499400000|2021-12-14 16:30:00|16225.4|16221.4|16228.6|16224.6|16234.8|16230.8|16225.4|16221.4|797
1639499700000|2021-12-14 16:35:00|16231.7|16227.7|16225.4|16221.4|16231.7|16227.7|16225.4|16221.4|988
1639500000000|2021-12-14 16:40:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16219.2|16215.2|886
1639500300000|2021-12-14 16:45:00|16228.6|16224.6|16225.4|16221.4|16231.7|16227.7|16222.3|16218.3|575
1639500600000|2021-12-14 16:50:00|16222.3|16218.3|16231.7|16227.7|16231.7|16227.7|16222.3|16218.3|350
1639500900000|2021-12-14 16:55:00|16228.6|16224.6|16244.2|16240.2|16244.2|16240.2|16228.6|16224.6|1342
1639501200000|2021-12-14 17:00:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|586
1639501500000|2021-12-14 17:05:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|799
1639501800000|2021-12-14 17:10:00|16241.1|16237.1|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|244
1639502100000|2021-12-14 17:15:00|16241.1|16237.1|16234.8|16230.8|16244.2|16240.2|16234.8|16230.8|1001
1639502400000|2021-12-14 17:20:00|16231.7|16227.7|16225.4|16221.4|16231.7|16227.7|16222.3|16218.3|784
1639502700000|2021-12-14 17:25:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16219.2|16215.2|771
1639503000000|2021-12-14 17:30:00|16228.6|16224.6|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|434
1639503300000|2021-12-14 17:35:00|16231.7|16227.7|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|429
1639503600000|2021-12-14 17:40:00|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|16228.6|16224.6|408
1639503900000|2021-12-14 17:45:00|16228.6|16224.6|16228.6|16224.6|16234.8|16230.8|16228.6|16224.6|645
1639504200000|2021-12-14 17:50:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|238
1639504500000|2021-12-14 17:55:00|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|69
1639504800000|2021-12-14 18:00:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|197
1639505100000|2021-12-14 18:05:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|388
1639505400000|2021-12-14 18:10:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|490
1639505700000|2021-12-14 18:15:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16219.2|16215.2|584
1639506000000|2021-12-14 18:20:00|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|332
1639506300000|2021-12-14 18:25:00|||||||||381
1639506600000|2021-12-14 18:30:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|306
1639506900000|2021-12-14 18:35:00|16231.7|16227.7|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|211
1639507200000|2021-12-14 18:40:00|||||||||139
1639507500000|2021-12-14 18:45:00|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|480
1639507800000|2021-12-14 18:50:00|||||||||95
1639508100000|2021-12-14 18:55:00|||||||||76
1639508400000|2021-12-14 19:00:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|317
1639508700000|2021-12-14 19:05:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|389
1639509000000|2021-12-14 19:10:00|16219.2|16215.2|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|656
1639509300000|2021-12-14 19:15:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|318
1639509600000|2021-12-14 19:20:00|16222.3|16218.3|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|900
1639509900000|2021-12-14 19:25:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|450
1639510200000|2021-12-14 19:30:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|729
1639510500000|2021-12-14 19:35:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|298
1639510800000|2021-12-14 19:40:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|410
1639511100000|2021-12-14 19:45:00|||||||||708
1639511400000|2021-12-14 19:50:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|907
1639511700000|2021-12-14 19:55:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|1236
1639512000000|2021-12-14 20:00:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|999
1639512300000|2021-12-14 20:05:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|684
1639512600000|2021-12-14 20:10:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|382
1639512900000|2021-12-14 20:15:00|||||||||612
1639513200000|2021-12-14 20:20:00|16228.6|16224.6|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|367
1639513500000|2021-12-14 20:25:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|485
1639513800000|2021-12-14 20:30:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|411
1639514100000|2021-12-14 20:35:00|16219.2|16215.2|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|1104
1639514400000|2021-12-14 20:40:00|16219.2|16215.2|16216.1|16212.1|16219.2|16215.2|16216.1|16212.1|319
1639514700000|2021-12-14 20:45:00|16219.2|16215.2|16216.1|16212.1|16219.2|16215.2|16216.1|16212.1|385
1639515000000|2021-12-14 20:50:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|750
1639515300000|2021-12-14 20:55:00|16219.2|16215.2|16219.2|16215.2|16225.4|16221.4|16216.1|16212.1|1730
1639515600000|2021-12-14 21:00:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16216.1|16212.1|2166
1639515900000|2021-12-14 21:05:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16216.1|16212.1|354
1639516200000|2021-12-14 21:10:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|646
1639516500000|2021-12-14 21:15:00|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|153
1639516800000|2021-12-14 21:20:00|||||||||280
1639517100000|2021-12-14 21:25:00|||||||||108
1639517400000|2021-12-14 21:30:00|||||||||37
1639517700000|2021-12-14 21:35:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|466
1639518000000|2021-12-14 21:40:00|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|248
1639518300000|2021-12-14 21:45:00|16212.9|16208.9|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|407
1639518600000|2021-12-14 21:50:00|16211.4|16207.4|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|273
1639518900000|2021-12-14 21:55:00|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|16209.8|16205.8|366
1639522800000|2021-12-14 23:00:00|16216.1|16212.1|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|83
1639523100000|2021-12-14 23:05:00|16220.8|16216.8|16220.8|16216.8|16220.8|16216.8|16219.2|16215.2|120
1639523400000|2021-12-14 23:10:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|10
1639523700000|2021-12-14 23:15:00|||||||||1
1639524000000|2021-12-14 23:20:00|16223.9|16219.9|16225.4|16221.4|16225.4|16221.4|16223.9|16219.9|133
1639524300000|2021-12-14 23:25:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|58
1639524600000|2021-12-14 23:30:00|16228.6|16224.6|16219.2|16215.2|16228.6|16224.6|16219.2|16215.2|186
1639524900000|2021-12-14 23:35:00|16216.1|16212.1|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|72
1639525200000|2021-12-14 23:40:00|16222.3|16218.3|16216.1|16212.1|16222.3|16218.3|16216.1|16212.1|64
1639525500000|2021-12-14 23:45:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16217.6|16213.6|53
1639525800000|2021-12-14 23:50:00|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|16212.9|16208.9|26
1639526100000|2021-12-14 23:55:00|16212.9|16208.9|16216.1|16212.1|16216.1|16212.1|16212.9|16208.9|73
1639526400000|2021-12-15 00:00:00|16217.6|16213.6|16217.6|16213.6|16219.2|16215.2|16216.1|16212.1|60
1639526700000|2021-12-15 00:05:00|16216.1|16212.1|16216.1|16212.1|16219.2|16215.2|16216.1|16212.1|84
1639527000000|2021-12-15 00:10:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16216.1|16212.1|82
1639527300000|2021-12-15 00:15:00|16217.6|16213.6|16219.2|16215.2|16219.2|16215.2|16217.6|16213.6|46
1639527600000|2021-12-15 00:20:00|||||||||4
1639527900000|2021-12-15 00:25:00|||||||||22
1639528200000|2021-12-15 00:30:00|16220.8|16216.8|16222.3|16218.3|16222.3|16218.3|16220.8|16216.8|84
1639528500000|2021-12-15 00:35:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|137
1639528800000|2021-12-15 00:40:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|34
1639529100000|2021-12-15 00:45:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|107
1639529400000|2021-12-15 00:50:00|16220.8|16216.8|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|39
1639529700000|2021-12-15 00:55:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|55
1639530000000|2021-12-15 01:00:00|16220.8|16216.8|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|74
1639530300000|2021-12-15 01:05:00|||||||||17
1639530600000|2021-12-15 01:10:00|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|27
1639530900000|2021-12-15 01:15:00|16227|16223|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|132
1639531200000|2021-12-15 01:20:00|16223.9|16219.9|16228.6|16224.6|16228.6|16224.6|16222.3|16218.3|62
1639531500000|2021-12-15 01:25:00|16231.7|16227.7|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|99
1639531800000|2021-12-15 01:30:00|16231.7|16227.7|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|52
1639532100000|2021-12-15 01:35:00|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|16228.6|16224.6|134
1639532400000|2021-12-15 01:40:00|16228.6|16224.6|16231.7|16227.7|16231.7|16227.7|16228.6|16224.6|98
1639532700000|2021-12-15 01:45:00|16228.6|16224.6|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|69
1639533000000|2021-12-15 01:50:00|||||||||3
1639533300000|2021-12-15 01:55:00|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|144
1639533600000|2021-12-15 02:00:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|47
1639533900000|2021-12-15 02:05:00|16220.8|16216.8|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|55
1639534200000|2021-12-15 02:10:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|152
1639534500000|2021-12-15 02:15:00|16220.8|16216.8|16225.4|16221.4|16225.4|16221.4|16219.2|16215.2|70
1639534800000|2021-12-15 02:20:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|4
1639535100000|2021-12-15 02:25:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|111
1639535400000|2021-12-15 02:30:00|16227|16223|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|133
1639535700000|2021-12-15 02:35:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|82
1639536000000|2021-12-15 02:40:00|16227|16223|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|69
1639536300000|2021-12-15 02:45:00|||||||||254
1639536600000|2021-12-15 02:50:00|||||||||46
1639536900000|2021-12-15 02:55:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|126
1639537200000|2021-12-15 03:00:00|||||||||19
1639537500000|2021-12-15 03:05:00|||||||||23
1639537800000|2021-12-15 03:10:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|94
1639538100000|2021-12-15 03:15:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|112
1639538400000|2021-12-15 03:20:00|||||||||1
1639538700000|2021-12-15 03:25:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|90
1639539000000|2021-12-15 03:30:00|||||||||2
1639539300000|2021-12-15 03:35:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|25
1639539600000|2021-12-15 03:40:00|16223.9|16219.9|16222.3|16218.3|16223.9|16219.9|16222.3|16218.3|46
1639539900000|2021-12-15 03:45:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|105
1639540200000|2021-12-15 03:50:00|16216.1|16212.1|16216.1|16212.1|16219.2|16215.2|16216.1|16212.1|218
1639540500000|2021-12-15 03:55:00|||||||||2
1639540800000|2021-12-15 04:00:00|||||||||1
1639541100000|2021-12-15 04:05:00|||||||||17
1639541400000|2021-12-15 04:10:00|||||||||2
1639541700000|2021-12-15 04:15:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|37
1639542000000|2021-12-15 04:20:00|||||||||4
1639542300000|2021-12-15 04:25:00|||||||||3
1639542600000|2021-12-15 04:30:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|86
1639542900000|2021-12-15 04:35:00|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|118
1639543200000|2021-12-15 04:40:00|||||||||1
1639543500000|2021-12-15 04:45:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|74
1639544100000|2021-12-15 04:55:00|16223.9|16219.9|16222.3|16218.3|16223.9|16219.9|16222.3|16218.3|28
1639544400000|2021-12-15 05:00:00|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|7
1639544700000|2021-12-15 05:05:00|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|59
1639545000000|2021-12-15 05:10:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|86
1639545300000|2021-12-15 05:15:00|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|24
1639545600000|2021-12-15 05:20:00|16234.8|16230.8|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|55
1639545900000|2021-12-15 05:25:00|16228.6|16224.6|16231.7|16227.7|16231.7|16227.7|16228.6|16224.6|86
1639546200000|2021-12-15 05:30:00|16234.8|16230.8|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|30
1639546500000|2021-12-15 05:35:00|||||||||96
1639546800000|2021-12-15 05:40:00|16228.6|16224.6|16231.7|16227.7|16231.7|16227.7|16228.6|16224.6|24
1639547100000|2021-12-15 05:45:00|16233.3|16229.3|16231.7|16227.7|16233.3|16229.3|16231.7|16227.7|36
1639547400000|2021-12-15 05:50:00|16233.3|16229.3|16233.3|16229.3|16234.8|16230.8|16231.7|16227.7|146
1639547700000|2021-12-15 05:55:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|47
1639548000000|2021-12-15 06:00:00|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|16228.6|16224.6|154
1639548300000|2021-12-15 06:05:00|||||||||3
1639548600000|2021-12-15 06:10:00|||||||||2
1639549500000|2021-12-15 06:25:00|||||||||50
1639549800000|2021-12-15 06:30:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|15
1639550100000|2021-12-15 06:35:00|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|66
1639550400000|2021-12-15 06:40:00|16228.6|16224.6|16230.1|16226.1|16231.7|16227.7|16228.6|16224.6|76
1639550700000|2021-12-15 06:45:00|16228.6|16224.6|16231.7|16227.7|16231.7|16227.7|16228.6|16224.6|19
1639551000000|2021-12-15 06:50:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|147
1639551300000|2021-12-15 06:55:00|16237.9|16233.9|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|165
1639551600000|2021-12-15 07:00:00|16231.7|16227.7|16244.2|16240.2|16244.2|16240.2|16231.7|16227.7|678
1639551900000|2021-12-15 07:05:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|220
1639552200000|2021-12-15 07:10:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|151
1639552500000|2021-12-15 07:15:00|16241.1|16237.1|16244.2|16240.2|16245.8|16241.8|16241.1|16237.1|34
1639552800000|2021-12-15 07:20:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16241.1|16237.1|141
1639553100000|2021-12-15 07:25:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|46
1639553400000|2021-12-15 07:30:00|||||||||97
1639553700000|2021-12-15 07:35:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16237.9|16233.9|171
1639554000000|2021-12-15 07:40:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16237.9|16233.9|87
1639554300000|2021-12-15 07:45:00|16241.1|16237.1|16234.8|16230.8|16241.1|16237.1|16231.7|16227.7|308
1639554600000|2021-12-15 07:50:00|16231.7|16227.7|16237.9|16233.9|16237.9|16233.9|16231.7|16227.7|220
1639554900000|2021-12-15 07:55:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|201
1639555200000|2021-12-15 08:00:00|16231.7|16227.7|16228.6|16224.6|16234.8|16230.8|16225.4|16221.4|866
1639555500000|2021-12-15 08:05:00|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|16222.3|16218.3|273
1639555800000|2021-12-15 08:10:00|16234.8|16230.8|16225.4|16221.4|16234.8|16230.8|16225.4|16221.4|341
1639556100000|2021-12-15 08:15:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|139
1639556400000|2021-12-15 08:20:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|249
1639556700000|2021-12-15 08:25:00|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|38
1639557000000|2021-12-15 08:30:00|16231.7|16227.7|16228.6|16224.6|16234.8|16230.8|16228.6|16224.6|251
1639557300000|2021-12-15 08:35:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|259
1639557600000|2021-12-15 08:40:00|16227|16223|16216.1|16212.1|16228.6|16224.6|16216.1|16212.1|317
1639557900000|2021-12-15 08:45:00|16219.2|16215.2|16212.9|16208.9|16219.2|16215.2|16212.9|16208.9|168
1639558200000|2021-12-15 08:50:00|16209.8|16205.8|16206.7|16202.7|16212.9|16208.9|16206.7|16202.7|314
1639558500000|2021-12-15 08:55:00|16209.8|16205.8|16212.9|16208.9|16212.9|16208.9|16205.1|16201.1|262
1639558800000|2021-12-15 09:00:00|16209.8|16205.8|16212.9|16208.9|16212.9|16208.9|16206.7|16202.7|148
1639559100000|2021-12-15 09:05:00|16216.1|16212.1|16219.2|16215.2|16219.2|16215.2|16216.1|16212.1|78
1639559400000|2021-12-15 09:10:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|249
1639559700000|2021-12-15 09:15:00|16223.9|16219.9|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|184
1639560000000|2021-12-15 09:20:00|16225.4|16221.4|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|144
1639560300000|2021-12-15 09:25:00|16231.7|16227.7|16237.9|16233.9|16237.9|16233.9|16231.7|16227.7|209
1639560600000|2021-12-15 09:30:00|16241.1|16237.1|16241.1|16237.1|16241.1|16237.1|16237.9|16233.9|161
1639560900000|2021-12-15 09:35:00|16237.9|16233.9|16237.9|16233.9|16241.1|16237.1|16234.8|16230.8|261
1639561200000|2021-12-15 09:40:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|114
1639561500000|2021-12-15 09:45:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|82
1639561800000|2021-12-15 09:50:00|||||||||16
1639562100000|2021-12-15 09:55:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|131
1639562400000|2021-12-15 10:00:00|16237.9|16233.9|16231.7|16227.7|16237.9|16233.9|16231.7|16227.7|235
1639562700000|2021-12-15 10:05:00|||||||||82
1639563000000|2021-12-15 10:10:00|16228.6|16224.6|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|94
1639563300000|2021-12-15 10:15:00|||||||||8
1639563600000|2021-12-15 10:20:00|||||||||4
1639563900000|2021-12-15 10:25:00|||||||||26
1639564200000|2021-12-15 10:30:00|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|513
1639564500000|2021-12-15 10:35:00|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|302
1639564800000|2021-12-15 10:40:00|16225.4|16221.4|16222.3|16218.3|16228.6|16224.6|16222.3|16218.3|211
1639565100000|2021-12-15 10:45:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|240
1639565400000|2021-12-15 10:50:00|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|16212.9|16208.9|148
1639565700000|2021-12-15 10:55:00|16212.9|16208.9|16209.8|16205.8|16216.1|16212.1|16209.8|16205.8|191
1639566000000|2021-12-15 11:00:00|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|16209.8|16205.8|165
1639566300000|2021-12-15 11:05:00|16209.8|16205.8|16216.1|16212.1|16216.1|16212.1|16209.8|16205.8|170
1639566600000|2021-12-15 11:10:00|16219.2|16215.2|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|129
1639566900000|2021-12-15 11:15:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|199
1639567200000|2021-12-15 11:20:00|16220.8|16216.8|16216.1|16212.1|16222.3|16218.3|16216.1|16212.1|444
1639567500000|2021-12-15 11:25:00|16219.2|16215.2|16212.9|16208.9|16219.2|16215.2|16212.9|16208.9|222
1639567800000|2021-12-15 11:30:00|||||||||19
1639568100000|2021-12-15 11:35:00|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|22
1639568400000|2021-12-15 11:40:00|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|16209.8|16205.8|124
1639568700000|2021-12-15 11:45:00|16209.8|16205.8|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|195
1639569000000|2021-12-15 11:50:00|||||||||4
1639569300000|2021-12-15 11:55:00|16206.7|16202.7|16209.8|16205.8|16209.8|16205.8|16203.6|16199.6|244
1639569600000|2021-12-15 12:00:00|16206.7|16202.7|16209.8|16205.8|16212.9|16208.9|16206.7|16202.7|93
1639569900000|2021-12-15 12:05:00|16206.7|16202.7|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|138
1639570200000|2021-12-15 12:10:00|16206.7|16202.7|16203.6|16199.6|16206.7|16202.7|16203.6|16199.6|667
1639570500000|2021-12-15 12:15:00|16200.4|16196.4|16200.4|16196.4|16203.6|16199.6|16200.4|16196.4|663
1639570800000|2021-12-15 12:20:00|16203.6|16199.6|16203.6|16199.6|16206.7|16202.7|16200.4|16196.4|176
1639571100000|2021-12-15 12:25:00|16206.7|16202.7|16200.4|16196.4|16209.8|16205.8|16200.4|16196.4|181
1639571400000|2021-12-15 12:30:00|16197.3|16193.3|16197.3|16193.3|16200.4|16196.4|16194.2|16190.2|1256
1639571700000|2021-12-15 12:35:00|16200.4|16196.4|16194.2|16190.2|16200.4|16196.4|16191.1|16187.1|482
1639572000000|2021-12-15 12:40:00|16197.3|16193.3|16194.2|16190.2|16197.3|16193.3|16194.2|16190.2|356
1639572300000|2021-12-15 12:45:00|16191.1|16187.1|16184.8|16180.8|16194.2|16190.2|16184.8|16180.8|709
1639572600000|2021-12-15 12:50:00|16187.9|16183.9|16191.1|16187.1|16194.2|16190.2|16187.9|16183.9|703
1639572900000|2021-12-15 12:55:00|16194.2|16190.2|16194.2|16190.2|16194.2|16190.2|16187.9|16183.9|329
1639573200000|2021-12-15 13:00:00|16191.1|16187.1|16200.4|16196.4|16200.4|16196.4|16191.1|16187.1|514
1639573500000|2021-12-15 13:05:00|16197.3|16193.3|16200.4|16196.4|16200.4|16196.4|16194.2|16190.2|360
1639573800000|2021-12-15 13:10:00|16197.3|16193.3|16197.3|16193.3|16200.4|16196.4|16194.2|16190.2|424
1639574100000|2021-12-15 13:15:00|16200.4|16196.4|16203.6|16199.6|16203.6|16199.6|16200.4|16196.4|526
1639574400000|2021-12-15 13:20:00|16200.4|16196.4|16200.4|16196.4|16203.6|16199.6|16197.3|16193.3|1012
1639574700000|2021-12-15 13:25:00|16202|16198|16209.8|16205.8|16212.9|16208.9|16197.3|16193.3|911
1639575000000|2021-12-15 13:30:00|16211.4|16207.4|16216.1|16212.1|16225.4|16221.4|16211.4|16207.4|1794
1639575300000|2021-12-15 13:35:00|16219.2|16215.2|16212.9|16208.9|16222.3|16218.3|16209.8|16205.8|830
1639575600000|2021-12-15 13:40:00|16216.1|16212.1|16200.4|16196.4|16216.1|16212.1|16200.4|16196.4|978
1639575900000|2021-12-15 13:45:00|16198.9|16194.9|16194.2|16190.2|16206.7|16202.7|16194.2|16190.2|770
1639576200000|2021-12-15 13:50:00|16197.3|16193.3|16197.3|16193.3|16203.6|16199.6|16194.2|16190.2|795
1639576500000|2021-12-15 13:55:00|16200.4|16196.4|16206.7|16202.7|16206.7|16202.7|16191.1|16187.1|907
1639576800000|2021-12-15 14:00:00|16209.8|16205.8|16203.6|16199.6|16212.9|16208.9|16200.4|16196.4|1930
1639577100000|2021-12-15 14:05:00|16200.4|16196.4|16197.3|16193.3|16206.7|16202.7|16197.3|16193.3|897
1639577400000|2021-12-15 14:10:00|16194.2|16190.2|16194.2|16190.2|16197.3|16193.3|16191.1|16187.1|397
1639577700000|2021-12-15 14:15:00|16191.1|16187.1|16191.1|16187.1|16197.3|16193.3|16191.1|16187.1|229
1639578000000|2021-12-15 14:20:00|16194.2|16190.2|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|258
1639578300000|2021-12-15 14:25:00|16187.9|16183.9|16156.7|16152.7|16187.9|16183.9|16156.7|16152.7|1144
1639578600000|2021-12-15 14:30:00|16159.8|16155.8|16166.1|16162.1|16169.2|16165.2|16156.7|16152.7|2481
1639578900000|2021-12-15 14:35:00|16162.9|16158.9|16178.6|16174.6|16184.8|16180.8|16162.9|16158.9|1593
1639579200000|2021-12-15 14:40:00|16181.7|16177.7|16187.9|16183.9|16191.1|16187.1|16178.6|16174.6|1935
1639579500000|2021-12-15 14:45:00|16184.8|16180.8|16200.4|16196.4|16200.4|16196.4|16184.8|16180.8|1700
1639579800000|2021-12-15 14:50:00|16197.3|16193.3|16209.8|16205.8|16219.2|16215.2|16197.3|16193.3|2205
1639580100000|2021-12-15 14:55:00|16206.7|16202.7|16206.7|16202.7|16212.9|16208.9|16206.7|16202.7|1442
1639580400000|2021-12-15 15:00:00|16203.6|16199.6|16222.3|16218.3|16222.3|16218.3|16200.4|16196.4|1277
1639580700000|2021-12-15 15:05:00|16219.2|16215.2|16228.6|16224.6|16228.6|16224.6|16212.9|16208.9|1174
1639581000000|2021-12-15 15:10:00|16231.7|16227.7|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|1307
1639581300000|2021-12-15 15:15:00|16225.4|16221.4|16228.6|16224.6|16231.7|16227.7|16222.3|16218.3|708
1639581600000|2021-12-15 15:20:00|16225.4|16221.4|16225.4|16221.4|16231.7|16227.7|16222.3|16218.3|849
1639581900000|2021-12-15 15:25:00|16228.6|16224.6|16231.7|16227.7|16234.8|16230.8|16225.4|16221.4|684
1639582200000|2021-12-15 15:30:00|16225.4|16221.4|16234.8|16230.8|16234.8|16230.8|16222.3|16218.3|588
1639582500000|2021-12-15 15:35:00|16231.7|16227.7|16216.1|16212.1|16231.7|16227.7|16216.1|16212.1|665
1639582800000|2021-12-15 15:40:00|16219.2|16215.2|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|676
1639583100000|2021-12-15 15:45:00|16216.1|16212.1|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|725
1639583400000|2021-12-15 15:50:00|16212.9|16208.9|16219.2|16215.2|16222.3|16218.3|16212.9|16208.9|479
1639583700000|2021-12-15 15:55:00|16216.1|16212.1|16216.1|16212.1|16219.2|16215.2|16216.1|16212.1|210
1639584000000|2021-12-15 16:00:00|16219.2|16215.2|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|538
1639584300000|2021-12-15 16:05:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16219.2|16215.2|973
1639584600000|2021-12-15 16:10:00|16225.4|16221.4|16231.7|16227.7|16231.7|16227.7|16225.4|16221.4|776
1639584900000|2021-12-15 16:15:00|16234.8|16230.8|16231.7|16227.7|16237.9|16233.9|16231.7|16227.7|574
1639585200000|2021-12-15 16:20:00|16228.6|16224.6|16222.3|16218.3|16228.6|16224.6|16222.3|16218.3|649
1639585500000|2021-12-15 16:25:00|16225.4|16221.4|16219.2|16215.2|16225.4|16221.4|16219.2|16215.2|395
1639585800000|2021-12-15 16:30:00|16216.1|16212.1|16222.3|16218.3|16225.4|16221.4|16216.1|16212.1|783
1639586100000|2021-12-15 16:35:00|16219.2|16215.2|16219.2|16215.2|16222.3|16218.3|16212.9|16208.9|791
1639586400000|2021-12-15 16:40:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16219.2|16215.2|589
1639586700000|2021-12-15 16:45:00|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|804
1639587000000|2021-12-15 16:50:00|16231.7|16227.7|16231.7|16227.7|16231.7|16227.7|16228.6|16224.6|404
1639587300000|2021-12-15 16:55:00|16234.8|16230.8|16225.4|16221.4|16234.8|16230.8|16225.4|16221.4|783
1639587600000|2021-12-15 17:00:00|16228.6|16224.6|16219.2|16215.2|16228.6|16224.6|16219.2|16215.2|469
1639587900000|2021-12-15 17:05:00|16222.3|16218.3|16222.3|16218.3|16228.6|16224.6|16222.3|16218.3|893
1639588200000|2021-12-15 17:10:00|16225.4|16221.4|16216.1|16212.1|16225.4|16221.4|16216.1|16212.1|543
1639588500000|2021-12-15 17:15:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|479
1639588800000|2021-12-15 17:20:00|16219.2|16215.2|16216.1|16212.1|16222.3|16218.3|16216.1|16212.1|353
1639589100000|2021-12-15 17:25:00|16219.2|16215.2|16209.8|16205.8|16219.2|16215.2|16209.8|16205.8|735
1639589400000|2021-12-15 17:30:00|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|16209.8|16205.8|226
1639589700000|2021-12-15 17:35:00|16216.1|16212.1|16212.9|16208.9|16216.1|16212.1|16212.9|16208.9|223
1639590000000|2021-12-15 17:40:00|16216.1|16212.1|16212.9|16208.9|16216.1|16212.1|16212.9|16208.9|482
1639590300000|2021-12-15 17:45:00|16209.8|16205.8|16212.9|16208.9|16216.1|16212.1|16209.8|16205.8|277
1639590600000|2021-12-15 17:50:00|16209.8|16205.8|16212.9|16208.9|16212.9|16208.9|16209.8|16205.8|344
1639590900000|2021-12-15 17:55:00|16209.8|16205.8|16206.7|16202.7|16212.9|16208.9|16206.7|16202.7|649
1639591200000|2021-12-15 18:00:00|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|203
1639591500000|2021-12-15 18:05:00|16206.7|16202.7|16203.6|16199.6|16206.7|16202.7|16203.6|16199.6|305
1639591800000|2021-12-15 18:10:00|16200.4|16196.4|16200.4|16196.4|16203.6|16199.6|16200.4|16196.4|600
1639592100000|2021-12-15 18:15:00|16203.6|16199.6|16203.6|16199.6|16203.6|16199.6|16203.6|16199.6|149
1639592400000|2021-12-15 18:20:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|525
1639592700000|2021-12-15 18:25:00|16203.6|16199.6|16200.4|16196.4|16206.7|16202.7|16200.4|16196.4|548
1639593000000|2021-12-15 18:30:00|16203.6|16199.6|16200.4|16196.4|16203.6|16199.6|16200.4|16196.4|355
1639593300000|2021-12-15 18:35:00|16203.6|16199.6|16203.6|16199.6|16203.6|16199.6|16200.4|16196.4|440
1639593600000|2021-12-15 18:40:00|16200.4|16196.4|16200.4|16196.4|16206.7|16202.7|16200.4|16196.4|512
1639593900000|2021-12-15 18:45:00|16203.6|16199.6|16200.4|16196.4|16206.7|16202.7|16200.4|16196.4|501
1639594200000|2021-12-15 18:50:00|16203.6|16199.6|16206.7|16202.7|16209.8|16205.8|16203.6|16199.6|902
1639594500000|2021-12-15 18:55:00|16209.8|16205.8|16212.9|16208.9|16216.1|16212.1|16206.7|16202.7|781
1639594800000|2021-12-15 19:00:00|16211.4|16207.4|16203.6|16199.6|16211.4|16207.4|16172.3|16168.3|4021
1639595100000|2021-12-15 19:05:00|16200.4|16196.4|16200.4|16196.4|16209.8|16205.8|16181.7|16177.7|2532
1639595400000|2021-12-15 19:10:00|16203.6|16199.6|16197.3|16193.3|16209.8|16205.8|16191.1|16187.1|1854
1639595700000|2021-12-15 19:15:00|16194.2|16190.2|16187.9|16183.9|16200.4|16196.4|16184.8|16180.8|1786
1639596000000|2021-12-15 19:20:00|16184.8|16180.8|16200.4|16196.4|16203.6|16199.6|16184.8|16180.8|1579
1639596300000|2021-12-15 19:25:00|16202|16198|16191.1|16187.1|16203.6|16199.6|16187.9|16183.9|1105
1639596600000|2021-12-15 19:30:00|16194.2|16190.2|16175.4|16171.4|16194.2|16190.2|16169.2|16165.2|1586
1639596900000|2021-12-15 19:35:00|16172.3|16168.3|16178.6|16174.6|16178.6|16174.6|16147.3|16143.3|3620
1639597200000|2021-12-15 19:40:00|16175.4|16171.4|16169.2|16165.2|16181.7|16177.7|16166.1|16162.1|2515
1639597500000|2021-12-15 19:45:00|16172.3|16168.3|16184.8|16180.8|16184.8|16180.8|16169.2|16165.2|1469
1639597800000|2021-12-15 19:50:00|16181.7|16177.7|16184.8|16180.8|16187.9|16183.9|16175.4|16171.4|1746
1639598100000|2021-12-15 19:55:00|16187.9|16183.9|16184.8|16180.8|16194.2|16190.2|16172.3|16168.3|2859
1639598400000|2021-12-15 20:00:00|16181.7|16177.7|16175.4|16171.4|16181.7|16177.7|16166.1|16162.1|2106
1639598700000|2021-12-15 20:05:00|16178.6|16174.6|16162.9|16158.9|16178.6|16174.6|16162.9|16158.9|1182
1639599000000|2021-12-15 20:10:00|16166.1|16162.1|16134.8|16130.8|16166.1|16162.1|16131.7|16127.7|2574
1639599300000|2021-12-15 20:15:00|16137.9|16133.9|16141.1|16137.1|16150.4|16146.4|16137.9|16133.9|2230
1639599600000|2021-12-15 20:20:00|16144.2|16140.2|16156.7|16152.7|16156.7|16152.7|16141.1|16137.1|1115
1639599900000|2021-12-15 20:25:00|16159.8|16155.8|16156.7|16152.7|16162.9|16158.9|16153.6|16149.6|1332
1639600200000|2021-12-15 20:30:00|16153.6|16149.6|16169.2|16165.2|16169.2|16165.2|16147.3|16143.3|916
1639600500000|2021-12-15 20:35:00|16166.1|16162.1|16166.1|16162.1|16178.6|16174.6|16162.9|16158.9|1773
1639600800000|2021-12-15 20:40:00|16162.9|16158.9|16169.2|16165.2|16172.3|16168.3|16162.9|16158.9|580
1639601100000|2021-12-15 20:45:00|16166.1|16162.1|16181.7|16177.7|16181.7|16177.7|16166.1|16162.1|983
1639601400000|2021-12-15 20:50:00|16178.6|16174.6|16172.3|16168.3|16181.7|16177.7|16162.9|16158.9|1195
1639601700000|2021-12-15 20:55:00|16175.4|16171.4|16153.6|16149.6|16175.4|16171.4|16150.4|16146.4|1571
1639602000000|2021-12-15 21:00:00|16150.4|16146.4|16156.7|16152.7|16162.9|16158.9|16150.4|16146.4|3259
1639602300000|2021-12-15 21:05:00|16159.8|16155.8|16153.6|16149.6|16166.1|16162.1|16153.6|16149.6|866
1639602600000|2021-12-15 21:10:00|16150.4|16146.4|16156.7|16152.7|16159.8|16155.8|16150.4|16146.4|747
1639602900000|2021-12-15 21:15:00|16159.8|16155.8|16159.8|16155.8|16159.8|16155.8|16153.6|16149.6|700
1639603200000|2021-12-15 21:20:00|16161.4|16157.4|16166.1|16162.1|16169.2|16165.2|16161.4|16157.4|499
1639603500000|2021-12-15 21:25:00|16167.6|16163.6|16172.3|16168.3|16172.3|16168.3|16167.6|16163.6|201
1639603800000|2021-12-15 21:30:00|16169.2|16165.2|16172.3|16168.3|16175.4|16171.4|16166.1|16162.1|776
1639604100000|2021-12-15 21:35:00|16175.4|16171.4|16169.2|16165.2|16175.4|16171.4|16169.2|16165.2|610
1639604400000|2021-12-15 21:40:00|16172.3|16168.3|16172.3|16168.3|16175.4|16171.4|16169.2|16165.2|597
1639604700000|2021-12-15 21:45:00|16175.4|16171.4|16172.3|16168.3|16175.4|16171.4|16166.1|16162.1|800
1639605000000|2021-12-15 21:50:00|16169.2|16165.2|16169.2|16165.2|16172.3|16168.3|16166.1|16162.1|777
1639605300000|2021-12-15 21:55:00|16172.3|16168.3|16167.6|16163.6|16172.3|16168.3|16166.1|16162.1|384
1639609200000|2021-12-15 23:00:00|16166.1|16162.1|16169.2|16165.2|16178.6|16174.6|16166.1|16162.1|384
1639609500000|2021-12-15 23:05:00|16170.8|16166.8|16169.2|16165.2|16170.8|16166.8|16166.1|16162.1|112
1639609800000|2021-12-15 23:10:00|16166.1|16162.1|16159.8|16155.8|16167.6|16163.6|16159.8|16155.8|334
1639610100000|2021-12-15 23:15:00|16162.9|16158.9|16162.9|16158.9|16166.1|16162.1|16162.9|16158.9|54
1639610400000|2021-12-15 23:20:00|16166.1|16162.1|16159.8|16155.8|16166.1|16162.1|16156.7|16152.7|266
1639610700000|2021-12-15 23:25:00|16162.9|16158.9|16166.1|16162.1|16166.1|16162.1|16159.8|16155.8|196
1639611000000|2021-12-15 23:30:00|16162.9|16158.9|16166.1|16162.1|16169.2|16165.2|16162.9|16158.9|176
1639611300000|2021-12-15 23:35:00|16169.2|16165.2|16175.4|16171.4|16175.4|16171.4|16169.2|16165.2|106
1639611600000|2021-12-15 23:40:00|16172.3|16168.3|16170.8|16166.8|16173.9|16169.9|16169.2|16165.2|125
1639611900000|2021-12-15 23:45:00|16169.2|16165.2|16169.2|16165.2|16172.3|16168.3|16166.1|16162.1|121
1639612200000|2021-12-15 23:50:00|16166.1|16162.1|16169.2|16165.2|16172.3|16168.3|16166.1|16162.1|116
1639612500000|2021-12-15 23:55:00|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|75
1639612800000|2021-12-16 00:00:00|16175.4|16171.4|16169.2|16165.2|16178.6|16174.6|16166.1|16162.1|374
1639613100000|2021-12-16 00:05:00|16167.6|16163.6|16166.1|16162.1|16169.2|16165.2|16162.9|16158.9|194
1639613400000|2021-12-16 00:10:00|16162.9|16158.9|16156.7|16152.7|16166.1|16162.1|16153.6|16149.6|289
1639613700000|2021-12-16 00:15:00|16155.1|16151.1|16156.7|16152.7|16156.7|16152.7|16153.6|16149.6|142
1639614000000|2021-12-16 00:20:00|16159.8|16155.8|16156.7|16152.7|16159.8|16155.8|16156.7|16152.7|142
1639614300000|2021-12-16 00:25:00|16159.8|16155.8|16162.9|16158.9|16162.9|16158.9|16156.7|16152.7|161
1639614600000|2021-12-16 00:30:00|16159.8|16155.8|16150.4|16146.4|16159.8|16155.8|16150.4|16146.4|709
1639614900000|2021-12-16 00:35:00|16153.6|16149.6|16150.4|16146.4|16156.7|16152.7|16147.3|16143.3|212
1639615200000|2021-12-16 00:40:00|16147.3|16143.3|16141.1|16137.1|16147.3|16143.3|16137.9|16133.9|726
1639615500000|2021-12-16 00:45:00|16144.2|16140.2|16144.2|16140.2|16147.3|16143.3|16144.2|16140.2|271
1639615800000|2021-12-16 00:50:00|16147.3|16143.3|16153.6|16149.6|16156.7|16152.7|16144.2|16140.2|372
1639616100000|2021-12-16 00:55:00|16156.7|16152.7|16159.8|16155.8|16159.8|16155.8|16153.6|16149.6|112
1639616400000|2021-12-16 01:00:00|16158.3|16154.3|16159.8|16155.8|16159.8|16155.8|16156.7|16152.7|122
1639616700000|2021-12-16 01:05:00|16156.7|16152.7|16159.8|16155.8|16162.9|16158.9|16156.7|16152.7|236
1639617000000|2021-12-16 01:10:00|16162.9|16158.9|16153.6|16149.6|16162.9|16158.9|16153.6|16149.6|144
1639617300000|2021-12-16 01:15:00|16155.1|16151.1|16153.6|16149.6|16155.1|16151.1|16150.4|16146.4|117
1639617600000|2021-12-16 01:20:00|16155.1|16151.1|16156.7|16152.7|16156.7|16152.7|16155.1|16151.1|84
1639617900000|2021-12-16 01:25:00|16159.8|16155.8|16159.8|16155.8|16159.8|16155.8|16159.8|16155.8|40
1639618200000|2021-12-16 01:30:00|16156.7|16152.7|16153.6|16149.6|16156.7|16152.7|16153.6|16149.6|50
1639618500000|2021-12-16 01:35:00|16155.1|16151.1|16156.7|16152.7|16156.7|16152.7|16153.6|16149.6|48
1639618800000|2021-12-16 01:40:00|16158.3|16154.3|16159.8|16155.8|16159.8|16155.8|16156.7|16152.7|29
1639619100000|2021-12-16 01:45:00|16162.9|16158.9|16162.9|16158.9|16162.9|16158.9|16159.8|16155.8|57
1639619400000|2021-12-16 01:50:00|16166.1|16162.1|16169.2|16165.2|16172.3|16168.3|16166.1|16162.1|371
1639619700000|2021-12-16 01:55:00|16170.8|16166.8|16169.2|16165.2|16172.3|16168.3|16169.2|16165.2|124
1639620000000|2021-12-16 02:00:00|16166.1|16162.1|16166.1|16162.1|16166.1|16162.1|16162.9|16158.9|52
1639620300000|2021-12-16 02:05:00|16169.2|16165.2|16169.2|16165.2|16169.2|16165.2|16169.2|16165.2|23
1639620600000|2021-12-16 02:10:00|16172.3|16168.3|16178.6|16174.6|16178.6|16174.6|16172.3|16168.3|258
1639620900000|2021-12-16 02:15:00|16175.4|16171.4|16178.6|16174.6|16178.6|16174.6|16175.4|16171.4|116
1639621200000|2021-12-16 02:20:00|16177|16173|16172.3|16168.3|16178.6|16174.6|16172.3|16168.3|157
1639621500000|2021-12-16 02:25:00|16173.9|16169.9|16172.3|16168.3|16175.4|16171.4|16172.3|16168.3|15
1639621800000|2021-12-16 02:30:00|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|116
1639622100000|2021-12-16 02:35:00|||||||||9
1639622400000|2021-12-16 02:40:00|16178.6|16174.6|16178.6|16174.6|16181.7|16177.7|16178.6|16174.6|270
1639622700000|2021-12-16 02:45:00|16181.7|16177.7|16178.6|16174.6|16181.7|16177.7|16178.6|16174.6|79
1639623000000|2021-12-16 02:50:00|16181.7|16177.7|16175.4|16171.4|16181.7|16177.7|16175.4|16171.4|65
1639623300000|2021-12-16 02:55:00|16177|16173|16175.4|16171.4|16178.6|16174.6|16175.4|16171.4|42
1639623600000|2021-12-16 03:00:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16175.4|16171.4|47
1639623900000|2021-12-16 03:05:00|16175.4|16171.4|16172.3|16168.3|16177|16173|16170.8|16166.8|133
1639624200000|2021-12-16 03:10:00|16169.2|16165.2|16175.4|16171.4|16175.4|16171.4|16169.2|16165.2|73
1639624500000|2021-12-16 03:15:00|16173.9|16169.9|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|60
1639624800000|2021-12-16 03:20:00|16173.9|16169.9|16175.4|16171.4|16175.4|16171.4|16173.9|16169.9|9
1639625100000|2021-12-16 03:25:00|16173.9|16169.9|16173.9|16169.9|16175.4|16171.4|16172.3|16168.3|24
1639625400000|2021-12-16 03:30:00|16172.3|16168.3|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|6
1639625700000|2021-12-16 03:35:00|16173.9|16169.9|16175.4|16171.4|16175.4|16171.4|16173.9|16169.9|22
1639626000000|2021-12-16 03:40:00|16177|16173|16175.4|16171.4|16178.6|16174.6|16175.4|16171.4|16
1639626300000|2021-12-16 03:45:00|||||||||53
1639626600000|2021-12-16 03:50:00|16177|16173|16177|16173|16177|16173|16177|16173|13
1639626900000|2021-12-16 03:55:00|16175.4|16171.4|16178.6|16174.6|16178.6|16174.6|16175.4|16171.4|33
1639627200000|2021-12-16 04:00:00|16177|16173|16178.6|16174.6|16178.6|16174.6|16175.4|16171.4|36
1639627500000|2021-12-16 04:05:00|16175.4|16171.4|16178.6|16174.6|16181.7|16177.7|16175.4|16171.4|74
1639627800000|2021-12-16 04:10:00|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|89
1639628100000|2021-12-16 04:15:00|16178.6|16174.6|16178.6|16174.6|16181.7|16177.7|16178.6|16174.6|28
1639628400000|2021-12-16 04:20:00|16181.7|16177.7|16175.4|16171.4|16181.7|16177.7|16175.4|16171.4|50
1639628700000|2021-12-16 04:25:00|||||||||10
1639629000000|2021-12-16 04:30:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|19
1639629300000|2021-12-16 04:35:00|16175.4|16171.4|16181.7|16177.7|16181.7|16177.7|16175.4|16171.4|87
1639629600000|2021-12-16 04:40:00|16184.8|16180.8|16184.8|16180.8|16186.4|16182.4|16183.3|16179.3|218
1639629900000|2021-12-16 04:45:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|26
1639630200000|2021-12-16 04:50:00|||||||||20
1639630500000|2021-12-16 04:55:00|||||||||20
1639630800000|2021-12-16 05:00:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|25
1639631100000|2021-12-16 05:05:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|29
1639631400000|2021-12-16 05:10:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|26
1639631700000|2021-12-16 05:15:00|16187.9|16183.9|16181.7|16177.7|16187.9|16183.9|16181.7|16177.7|267
1639632000000|2021-12-16 05:20:00|16180.1|16176.1|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|80
1639632300000|2021-12-16 05:25:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|31
1639632600000|2021-12-16 05:30:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|121
1639632900000|2021-12-16 05:35:00|16178.6|16174.6|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|114
1639633200000|2021-12-16 05:40:00|||||||||26
1639633500000|2021-12-16 05:45:00|16183.3|16179.3|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|54
1639633800000|2021-12-16 05:50:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|20
1639634100000|2021-12-16 05:55:00|||||||||12
1639634400000|2021-12-16 06:00:00|||||||||5
1639634700000|2021-12-16 06:05:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|7
1639635000000|2021-12-16 06:10:00|||||||||17
1639635300000|2021-12-16 06:15:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|36
1639635600000|2021-12-16 06:20:00|||||||||15
1639635900000|2021-12-16 06:25:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16175.4|16171.4|82
1639636200000|2021-12-16 06:30:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|49
1639636500000|2021-12-16 06:35:00|16175.4|16171.4|16178.6|16174.6|16178.6|16174.6|16172.3|16168.3|155
1639636800000|2021-12-16 06:40:00|16175.4|16171.4|16172.3|16168.3|16175.4|16171.4|16172.3|16168.3|65
1639637100000|2021-12-16 06:45:00|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|128
1639637400000|2021-12-16 06:50:00|16172.3|16168.3|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|80
1639637700000|2021-12-16 06:55:00|16172.3|16168.3|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|193
1639638000000|2021-12-16 07:00:00|16172.3|16168.3|16162.9|16158.9|16181.7|16177.7|16162.9|16158.9|629
1639638300000|2021-12-16 07:05:00|16159.8|16155.8|16153.6|16149.6|16162.9|16158.9|16153.6|16149.6|608
1639638600000|2021-12-16 07:10:00|16156.7|16152.7|16162.9|16158.9|16166.1|16162.1|16153.6|16149.6|533
1639638900000|2021-12-16 07:15:00|16166.1|16162.1|16169.2|16165.2|16175.4|16171.4|16162.9|16158.9|843
1639639200000|2021-12-16 07:20:00|16166.1|16162.1|16172.3|16168.3|16172.3|16168.3|16162.9|16158.9|329
1639639500000|2021-12-16 07:25:00|16173.9|16169.9|16175.4|16171.4|16181.7|16177.7|16172.3|16168.3|406
1639639800000|2021-12-16 07:30:00|16178.6|16174.6|16178.6|16174.6|16181.7|16177.7|16175.4|16171.4|359
1639640100000|2021-12-16 07:35:00|16181.7|16177.7|16178.6|16174.6|16181.7|16177.7|16178.6|16174.6|275
1639640400000|2021-12-16 07:40:00|16177|16173|16172.3|16168.3|16178.6|16174.6|16169.2|16165.2|307
1639640700000|2021-12-16 07:45:00|16175.4|16171.4|16172.3|16168.3|16178.6|16174.6|16172.3|16168.3|308
1639641000000|2021-12-16 07:50:00|16170.8|16166.8|16172.3|16168.3|16172.3|16168.3|16169.2|16165.2|212
1639641300000|2021-12-16 07:55:00|16169.2|16165.2|16172.3|16168.3|16175.4|16171.4|16169.2|16165.2|332
1639641600000|2021-12-16 08:00:00|16175.4|16171.4|16178.6|16174.6|16181.7|16177.7|16172.3|16168.3|232
1639641900000|2021-12-16 08:05:00|16175.4|16171.4|16178.6|16174.6|16178.6|16174.6|16175.4|16171.4|302
1639642200000|2021-12-16 08:10:00|16175.4|16171.4|16178.6|16174.6|16181.7|16177.7|16175.4|16171.4|162
1639642500000|2021-12-16 08:15:00|16175.4|16171.4|16175.4|16171.4|16178.6|16174.6|16172.3|16168.3|319
1639642800000|2021-12-16 08:20:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16175.4|16171.4|168
1639643100000|2021-12-16 08:25:00|16181.7|16177.7|16181.7|16177.7|16184.8|16180.8|16178.6|16174.6|350
1639643400000|2021-12-16 08:30:00|16184.8|16180.8|16178.6|16174.6|16184.8|16180.8|16178.6|16174.6|321
1639643700000|2021-12-16 08:35:00|16175.4|16171.4|16172.3|16168.3|16178.6|16174.6|16169.2|16165.2|304
1639644000000|2021-12-16 08:40:00|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|16169.2|16165.2|347
1639644300000|2021-12-16 08:45:00|16178.6|16174.6|16175.4|16171.4|16178.6|16174.6|16175.4|16171.4|214
1639644600000|2021-12-16 08:50:00|16172.3|16168.3|16169.2|16165.2|16175.4|16171.4|16169.2|16165.2|1131
1639644900000|2021-12-16 08:55:00|16170.8|16166.8|16178.6|16174.6|16178.6|16174.6|16169.2|16165.2|408
1639645200000|2021-12-16 09:00:00|16175.4|16171.4|16178.6|16174.6|16178.6|16174.6|16175.4|16171.4|456
1639645500000|2021-12-16 09:05:00|16181.7|16177.7|16178.6|16174.6|16181.7|16177.7|16172.3|16168.3|285
1639645800000|2021-12-16 09:10:00|16175.4|16171.4|16172.3|16168.3|16178.6|16174.6|16169.2|16165.2|263
1639646100000|2021-12-16 09:15:00|16169.2|16165.2|16172.3|16168.3|16172.3|16168.3|16169.2|16165.2|194
1639646400000|2021-12-16 09:20:00|16169.2|16165.2|16172.3|16168.3|16175.4|16171.4|16169.2|16165.2|209
1639646700000|2021-12-16 09:25:00|16173.9|16169.9|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|62
1639647000000|2021-12-16 09:30:00|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|16169.2|16165.2|100
1639647300000|2021-12-16 09:35:00|16175.4|16171.4|16178.6|16174.6|16178.6|16174.6|16172.3|16168.3|172
1639647600000|2021-12-16 09:40:00|16177|16173|16175.4|16171.4|16178.6|16174.6|16172.3|16168.3|109
1639647900000|2021-12-16 09:45:00|16172.3|16168.3|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|238
1639648200000|2021-12-16 09:50:00|16172.3|16168.3|16172.3|16168.3|16172.3|16168.3|16169.2|16165.2|135
1639648500000|2021-12-16 09:55:00|16169.2|16165.2|16172.3|16168.3|16172.3|16168.3|16169.2|16165.2|129
1639648800000|2021-12-16 10:00:00|16169.2|16165.2|16175.4|16171.4|16175.4|16171.4|16169.2|16165.2|140
1639649100000|2021-12-16 10:05:00|16178.6|16174.6|16175.4|16171.4|16178.6|16174.6|16175.4|16171.4|218
1639649400000|2021-12-16 10:10:00|16178.6|16174.6|16175.4|16171.4|16178.6|16174.6|16172.3|16168.3|102
1639649700000|2021-12-16 10:15:00|||||||||12
1639650000000|2021-12-16 10:20:00|16172.3|16168.3|16175.4|16171.4|16175.4|16171.4|16172.3|16168.3|149
1639650300000|2021-12-16 10:25:00|16178.6|16174.6|16178.6|16174.6|16181.7|16177.7|16175.4|16171.4|189
1639650600000|2021-12-16 10:30:00|16181.7|16177.7|16178.6|16174.6|16181.7|16177.7|16175.4|16171.4|145
1639650900000|2021-12-16 10:35:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16178.6|16174.6|178
1639651200000|2021-12-16 10:40:00|16181.7|16177.7|16184.8|16180.8|16187.9|16183.9|16181.7|16177.7|476
1639651500000|2021-12-16 10:45:00|16187.9|16183.9|16191.1|16187.1|16191.1|16187.1|16184.8|16180.8|270
1639651800000|2021-12-16 10:50:00|16187.9|16183.9|16194.2|16190.2|16194.2|16190.2|16187.9|16183.9|273
1639652100000|2021-12-16 10:55:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|189
1639652400000|2021-12-16 11:00:00|16194.2|16190.2|16194.2|16190.2|16197.3|16193.3|16194.2|16190.2|230
1639652700000|2021-12-16 11:05:00|16197.3|16193.3|16200.4|16196.4|16200.4|16196.4|16194.2|16190.2|408
1639653000000|2021-12-16 11:10:00|16197.3|16193.3|16197.3|16193.3|16200.4|16196.4|16197.3|16193.3|173
1639653300000|2021-12-16 11:15:00|16200.4|16196.4|16200.4|16196.4|16200.4|16196.4|16197.3|16193.3|373
1639653600000|2021-12-16 11:20:00|16203.6|16199.6|16203.6|16199.6|16206.7|16202.7|16203.6|16199.6|444
1639653900000|2021-12-16 11:25:00|16200.4|16196.4|16200.4|16196.4|16203.6|16199.6|16200.4|16196.4|397
1639654200000|2021-12-16 11:30:00|16197.3|16193.3|16200.4|16196.4|16203.6|16199.6|16197.3|16193.3|411
1639654500000|2021-12-16 11:35:00|16203.6|16199.6|16203.6|16199.6|16206.7|16202.7|16200.4|16196.4|573
1639654800000|2021-12-16 11:40:00|16200.4|16196.4|16200.4|16196.4|16203.6|16199.6|16200.4|16196.4|75
1639655100000|2021-12-16 11:45:00|16203.6|16199.6|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|78
1639655400000|2021-12-16 11:50:00|16203.6|16199.6|16200.4|16196.4|16206.7|16202.7|16200.4|16196.4|287
1639655700000|2021-12-16 11:55:00|16203.6|16199.6|16206.7|16202.7|16206.7|16202.7|16200.4|16196.4|484
1639656000000|2021-12-16 12:00:00|16200.4|16196.4|16181.7|16177.7|16200.4|16196.4|16181.7|16177.7|1692
1639656300000|2021-12-16 12:05:00|16178.6|16174.6|16175.4|16171.4|16181.7|16177.7|16169.2|16165.2|1402
1639656600000|2021-12-16 12:10:00|16172.3|16168.3|16162.9|16158.9|16175.4|16171.4|16159.8|16155.8|581
1639656900000|2021-12-16 12:15:00|16159.8|16155.8|16166.1|16162.1|16169.2|16165.2|16159.8|16155.8|750
1639657200000|2021-12-16 12:20:00|16162.9|16158.9|16159.8|16155.8|16166.1|16162.1|16153.6|16149.6|1066
1639657500000|2021-12-16 12:25:00|16162.9|16158.9|16159.8|16155.8|16162.9|16158.9|16153.6|16149.6|767
1639657800000|2021-12-16 12:30:00|16162.9|16158.9|16156.7|16152.7|16162.9|16158.9|16153.6|16149.6|446
1639658100000|2021-12-16 12:35:00|16153.6|16149.6|16156.7|16152.7|16159.8|16155.8|16153.6|16149.6|759
1639658400000|2021-12-16 12:40:00|16159.8|16155.8|16152|16148|16162.9|16158.9|16150.4|16146.4|537
1639658700000|2021-12-16 12:45:00|16153.6|16149.6|16134.8|16130.8|16156.7|16152.7|16134.8|16130.8|2044
1639659000000|2021-12-16 12:50:00|16131.7|16127.7|16128.6|16124.6|16137.9|16133.9|16128.6|16124.6|1247
1639659300000|2021-12-16 12:55:00|16127|16123|16134.8|16130.8|16134.8|16130.8|16122.3|16118.3|1428
1639659600000|2021-12-16 13:00:00|16131.7|16127.7|16128.6|16124.6|16134.8|16130.8|16122.3|16118.3|1466
1639659900000|2021-12-16 13:05:00|16125.4|16121.4|16134.8|16130.8|16134.8|16130.8|16125.4|16121.4|1381
1639660200000|2021-12-16 13:10:00|16131.7|16127.7|16128.6|16124.6|16134.8|16130.8|16125.4|16121.4|1490
1639660500000|2021-12-16 13:15:00|16125.4|16121.4|16128.6|16124.6|16134.8|16130.8|16125.4|16121.4|1055
1639660800000|2021-12-16 13:20:00|16131.7|16127.7|16112.9|16108.9|16134.8|16130.8|16112.9|16108.9|2333
1639661100000|2021-12-16 13:25:00|16116.1|16112.1|16125.4|16121.4|16125.4|16121.4|16112.9|16108.9|1594
1639661400000|2021-12-16 13:30:00|16128.6|16124.6|16122.3|16118.3|16131.7|16127.7|16122.3|16118.3|1639
1639661700000|2021-12-16 13:35:00|16119.2|16115.2|16125.4|16121.4|16134.8|16130.8|16116.1|16112.1|1189
1639662000000|2021-12-16 13:40:00|16128.6|16124.6|16119.2|16115.2|16128.6|16124.6|16112.9|16108.9|2733
1639662300000|2021-12-16 13:45:00|16116.1|16112.1|16128.6|16124.6|16134.8|16130.8|16112.9|16108.9|1459
1639662600000|2021-12-16 13:50:00|16125.4|16121.4|16125.4|16121.4|16131.7|16127.7|16122.3|16118.3|1878
1639662900000|2021-12-16 13:55:00|16128.6|16124.6|16122.3|16118.3|16134.8|16130.8|16122.3|16118.3|1047
1639663200000|2021-12-16 14:00:00|16123.9|16119.9|16134.8|16130.8|16144.2|16140.2|16123.9|16119.9|1203
1639663500000|2021-12-16 14:05:00|16141.1|16137.1|16147.3|16143.3|16156.7|16152.7|16131.7|16127.7|1980
1639663800000|2021-12-16 14:10:00|16150.4|16146.4|16147.3|16143.3|16162.9|16158.9|16144.2|16140.2|1198
1639664100000|2021-12-16 14:15:00|16150.4|16146.4|16150.4|16146.4|16156.7|16152.7|16144.2|16140.2|907
1639664400000|2021-12-16 14:20:00|16153.6|16149.6|16159.8|16155.8|16162.9|16158.9|16147.3|16143.3|1200
1639664700000|2021-12-16 14:25:00|16162.9|16158.9|16156.7|16152.7|16162.9|16158.9|16153.6|16149.6|993
1639665000000|2021-12-16 14:30:00|16159.8|16155.8|16178.6|16174.6|16178.6|16174.6|16153.6|16149.6|2520
1639665300000|2021-12-16 14:35:00|16175.4|16171.4|16200.4|16196.4|16200.4|16196.4|16175.4|16171.4|2668
1639665600000|2021-12-16 14:40:00|16203.6|16199.6|16206.7|16202.7|16216.1|16212.1|16203.6|16199.6|3719
1639665900000|2021-12-16 14:45:00|16209.8|16205.8|16184.8|16180.8|16209.8|16205.8|16184.8|16180.8|2480
1639666200000|2021-12-16 14:50:00|16181.7|16177.7|16197.3|16193.3|16203.6|16199.6|16181.7|16177.7|1982
1639666500000|2021-12-16 14:55:00|16200.4|16196.4|16216.1|16212.1|16219.2|16215.2|16200.4|16196.4|1850
1639666800000|2021-12-16 15:00:00|16219.2|16215.2|16225.4|16221.4|16228.6|16224.6|16209.8|16205.8|2208
1639667100000|2021-12-16 15:05:00|16222.3|16218.3|16222.3|16218.3|16237.9|16233.9|16222.3|16218.3|3071
1639667400000|2021-12-16 15:10:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16209.8|16205.8|3111
1639667700000|2021-12-16 15:15:00|16219.2|16215.2|16212.9|16208.9|16225.4|16221.4|16209.8|16205.8|1721
1639668000000|2021-12-16 15:20:00|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|16200.4|16196.4|2056
1639668300000|2021-12-16 15:25:00|16206.7|16202.7|16225.4|16221.4|16225.4|16221.4|16203.6|16199.6|3508
1639668600000|2021-12-16 15:30:00|16222.3|16218.3|16206.7|16202.7|16228.6|16224.6|16206.7|16202.7|3406
1639668900000|2021-12-16 15:35:00|16209.8|16205.8|16203.6|16199.6|16209.8|16205.8|16200.4|16196.4|1573
1639669200000|2021-12-16 15:40:00|16200.4|16196.4|16194.2|16190.2|16200.4|16196.4|16194.2|16190.2|1366
1639669500000|2021-12-16 15:45:00|16197.3|16193.3|16203.6|16199.6|16206.7|16202.7|16194.2|16190.2|1928
1639669800000|2021-12-16 15:50:00|16200.4|16196.4|16197.3|16193.3|16203.6|16199.6|16194.2|16190.2|910
1639670100000|2021-12-16 15:55:00|16200.4|16196.4|16203.6|16199.6|16206.7|16202.7|16198.9|16194.9|764
1639670400000|2021-12-16 16:00:00|16206.7|16202.7|16203.6|16199.6|16206.7|16202.7|16194.2|16190.2|1256
1639670700000|2021-12-16 16:05:00|16200.4|16196.4|16219.2|16215.2|16219.2|16215.2|16200.4|16196.4|728
1639671000000|2021-12-16 16:10:00|16216.1|16212.1|16209.8|16205.8|16219.2|16215.2|16209.8|16205.8|1363
1639671300000|2021-12-16 16:15:00|16206.7|16202.7|16187.9|16183.9|16206.7|16202.7|16184.8|16180.8|782
1639671600000|2021-12-16 16:20:00|16184.8|16180.8|16187.9|16183.9|16194.2|16190.2|16184.8|16180.8|1387
1639671900000|2021-12-16 16:25:00|16184.8|16180.8|16187.9|16183.9|16187.9|16183.9|16178.6|16174.6|1184
1639672200000|2021-12-16 16:30:00|16184.8|16180.8|16191.1|16187.1|16191.1|16187.1|16181.7|16177.7|1344
1639672500000|2021-12-16 16:35:00|16187.9|16183.9|16200.4|16196.4|16200.4|16196.4|16187.9|16183.9|1018
1639672800000|2021-12-16 16:40:00|16194.2|16190.2|16194.2|16190.2|16197.3|16193.3|16194.2|16190.2|711
1639673100000|2021-12-16 16:45:00|16197.3|16193.3|16187.9|16183.9|16200.4|16196.4|16187.9|16183.9|1200
1639673400000|2021-12-16 16:50:00|16184.8|16180.8|16197.3|16193.3|16197.3|16193.3|16184.8|16180.8|892
1639673700000|2021-12-16 16:55:00|16194.2|16190.2|16194.2|16190.2|16197.3|16193.3|16191.1|16187.1|459
1639674000000|2021-12-16 17:00:00|16197.3|16193.3|16194.2|16190.2|16197.3|16193.3|16191.1|16187.1|424
1639674300000|2021-12-16 17:05:00|16197.3|16193.3|16206.7|16202.7|16209.8|16205.8|16197.3|16193.3|1609
1639674600000|2021-12-16 17:10:00|16203.6|16199.6|16200.4|16196.4|16206.7|16202.7|16200.4|16196.4|561
1639674900000|2021-12-16 17:15:00|16203.6|16199.6|16209.8|16205.8|16212.9|16208.9|16203.6|16199.6|604
1639675200000|2021-12-16 17:20:00|16206.7|16202.7|16203.6|16199.6|16212.9|16208.9|16203.6|16199.6|1523
1639675500000|2021-12-16 17:25:00|16206.7|16202.7|16200.4|16196.4|16206.7|16202.7|16197.3|16193.3|762
1639675800000|2021-12-16 17:30:00|16203.6|16199.6|16209.8|16205.8|16209.8|16205.8|16200.4|16196.4|1154
1639676100000|2021-12-16 17:35:00|16206.7|16202.7|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|620
1639676400000|2021-12-16 17:40:00|16206.7|16202.7|16206.7|16202.7|16209.8|16205.8|16203.6|16199.6|823
1639676700000|2021-12-16 17:45:00|16203.6|16199.6|16209.8|16205.8|16212.9|16208.9|16200.4|16196.4|897
1639677000000|2021-12-16 17:50:00|16206.7|16202.7|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|577
1639677300000|2021-12-16 17:55:00|16212.9|16208.9|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|988
1639677600000|2021-12-16 18:00:00|16212.9|16208.9|16209.8|16205.8|16212.9|16208.9|16206.7|16202.7|436
1639677900000|2021-12-16 18:05:00|16212.9|16208.9|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|264
1639678200000|2021-12-16 18:10:00|16212.9|16208.9|16209.8|16205.8|16212.9|16208.9|16206.7|16202.7|537
1639678500000|2021-12-16 18:15:00|16212.9|16208.9|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|402
1639678800000|2021-12-16 18:20:00|16206.7|16202.7|16212.9|16208.9|16212.9|16208.9|16206.7|16202.7|324
1639679100000|2021-12-16 18:25:00|16209.8|16205.8|16203.6|16199.6|16209.8|16205.8|16203.6|16199.6|1428
1639679400000|2021-12-16 18:30:00|16206.7|16202.7|16209.8|16205.8|16209.8|16205.8|16200.4|16196.4|1336
1639679700000|2021-12-16 18:35:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|359
1639680000000|2021-12-16 18:40:00|16203.6|16199.6|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|310
1639680300000|2021-12-16 18:45:00|16203.6|16199.6|16197.3|16193.3|16203.6|16199.6|16194.2|16190.2|969
1639680600000|2021-12-16 18:50:00|16200.4|16196.4|16203.6|16199.6|16203.6|16199.6|16197.3|16193.3|166
1639680900000|2021-12-16 18:55:00|16200.4|16196.4|16206.7|16202.7|16209.8|16205.8|16200.4|16196.4|485
1639681200000|2021-12-16 19:00:00|16203.6|16199.6|16203.6|16199.6|16203.6|16199.6|16203.6|16199.6|139
1639681500000|2021-12-16 19:05:00|16200.4|16196.4|16203.6|16199.6|16203.6|16199.6|16200.4|16196.4|657
1639681800000|2021-12-16 19:10:00|16200.4|16196.4|16203.6|16199.6|16203.6|16199.6|16200.4|16196.4|368
1639682100000|2021-12-16 19:15:00|16200.4|16196.4|16203.6|16199.6|16203.6|16199.6|16197.3|16193.3|512
1639682400000|2021-12-16 19:20:00|16206.7|16202.7|16203.6|16199.6|16206.7|16202.7|16200.4|16196.4|640
1639682700000|2021-12-16 19:25:00|16206.7|16202.7|16203.6|16199.6|16206.7|16202.7|16200.4|16196.4|517
1639683000000|2021-12-16 19:30:00|16206.7|16202.7|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|233
1639683300000|2021-12-16 19:35:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|180
1639683600000|2021-12-16 19:40:00|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|123
1639683900000|2021-12-16 19:45:00|16212.9|16208.9|16219.2|16215.2|16219.2|16215.2|16212.9|16208.9|554
1639684200000|2021-12-16 19:50:00|16216.1|16212.1|16225.4|16221.4|16225.4|16221.4|16216.1|16212.1|1227
1639684500000|2021-12-16 19:55:00|16222.3|16218.3|16212.9|16208.9|16222.3|16218.3|16212.9|16208.9|2506
1639684800000|2021-12-16 20:00:00|16216.1|16212.1|16216.1|16212.1|16219.2|16215.2|16209.8|16205.8|1709
1639685100000|2021-12-16 20:05:00|16212.9|16208.9|16216.1|16212.1|16222.3|16218.3|16212.9|16208.9|927
1639685400000|2021-12-16 20:10:00|16219.2|16215.2|16216.1|16212.1|16222.3|16218.3|16216.1|16212.1|1244
1639685700000|2021-12-16 20:15:00|16219.2|16215.2|16209.8|16205.8|16219.2|16215.2|16209.8|16205.8|580
1639686000000|2021-12-16 20:20:00|16212.9|16208.9|16206.7|16202.7|16212.9|16208.9|16206.7|16202.7|892
1639686300000|2021-12-16 20:25:00|16209.8|16205.8|16191.1|16187.1|16209.8|16205.8|16191.1|16187.1|1719
1639686600000|2021-12-16 20:30:00|16194.2|16190.2|16194.2|16190.2|16200.4|16196.4|16194.2|16190.2|715
1639686900000|2021-12-16 20:35:00|16197.3|16193.3|16187.9|16183.9|16197.3|16193.3|16184.8|16180.8|714
1639687200000|2021-12-16 20:40:00|16191.1|16187.1|16187.9|16183.9|16194.2|16190.2|16184.8|16180.8|1094
1639687500000|2021-12-16 20:45:00|16184.8|16180.8|16194.2|16190.2|16194.2|16190.2|16184.8|16180.8|1177
1639687800000|2021-12-16 20:50:00|16191.1|16187.1|16184.8|16180.8|16194.2|16190.2|16181.7|16177.7|1349
1639688100000|2021-12-16 20:55:00|16186.4|16182.4|16191.1|16187.1|16192.6|16188.6|16184.8|16180.8|680
1639688400000|2021-12-16 21:00:00|16187.9|16183.9|16191.1|16187.1|16194.2|16190.2|16187.9|16183.9|541
1639688700000|2021-12-16 21:05:00|16187.9|16183.9|16194.2|16190.2|16194.2|16190.2|16187.9|16183.9|327
1639689000000|2021-12-16 21:10:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|441
1639689300000|2021-12-16 21:15:00|16195.8|16191.8|16194.2|16190.2|16197.3|16193.3|16191.1|16187.1|484
1639689600000|2021-12-16 21:20:00|16191.1|16187.1|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|194
1639689900000|2021-12-16 21:25:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16187.9|16183.9|402
1639690200000|2021-12-16 21:30:00|16191.1|16187.1|16191.1|16187.1|16191.1|16187.1|16187.9|16183.9|274
1639690500000|2021-12-16 21:35:00|16194.2|16190.2|16197.3|16193.3|16197.3|16193.3|16191.1|16187.1|701
1639690800000|2021-12-16 21:40:00|16194.2|16190.2|16200.4|16196.4|16200.4|16196.4|16194.2|16190.2|286
1639691100000|2021-12-16 21:45:00|16197.3|16193.3|16209.8|16205.8|16209.8|16205.8|16197.3|16193.3|554
1639691400000|2021-12-16 21:50:00|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|16209.8|16205.8|369
1639691700000|2021-12-16 21:55:00|16214.5|16210.5|16219.2|16215.2|16222.3|16218.3|16212.9|16208.9|722
1639695600000|2021-12-16 23:00:00|16216.1|16212.1|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|343
1639695900000|2021-12-16 23:05:00|||||||||15
1639696200000|2021-12-16 23:10:00|16216.1|16212.1|16216.1|16212.1|16219.2|16215.2|16216.1|16212.1|261
1639696500000|2021-12-16 23:15:00|16212.9|16208.9|16216.1|16212.1|16216.1|16212.1|16212.9|16208.9|105
1639696800000|2021-12-16 23:20:00|||||||||25
1639697100000|2021-12-16 23:25:00|16219.2|16215.2|16216.1|16212.1|16219.2|16215.2|16216.1|16212.1|134
1639697400000|2021-12-16 23:30:00|16214.5|16210.5|16209.8|16205.8|16214.5|16210.5|16209.8|16205.8|212
1639697700000|2021-12-16 23:35:00|16206.7|16202.7|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|266
1639698000000|2021-12-16 23:40:00|16206.7|16202.7|16209.8|16205.8|16211.4|16207.4|16206.7|16202.7|175
1639698300000|2021-12-16 23:45:00|16206.7|16202.7|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|177
1639698600000|2021-12-16 23:50:00|16208.3|16204.3|16209.8|16205.8|16209.8|16205.8|16208.3|16204.3|37
1639698900000|2021-12-16 23:55:00|||||||||19
1639699200000|2021-12-17 00:00:00|16206.7|16202.7|16206.7|16202.7|16208.3|16204.3|16203.6|16199.6|94
1639699500000|2021-12-17 00:05:00|16203.6|16199.6|16203.6|16199.6|16206.7|16202.7|16203.6|16199.6|23
1639699800000|2021-12-17 00:10:00|16205.1|16201.1|16205.1|16201.1|16206.7|16202.7|16203.6|16199.6|245
1639700100000|2021-12-17 00:15:00|16203.6|16199.6|16209.8|16205.8|16209.8|16205.8|16203.6|16199.6|96
1639700400000|2021-12-17 00:20:00|16206.7|16202.7|16206.7|16202.7|16209.8|16205.8|16206.7|16202.7|26
1639700700000|2021-12-17 00:25:00|16208.3|16204.3|16203.6|16199.6|16208.3|16204.3|16203.6|16199.6|144
1639701000000|2021-12-17 00:30:00|16200.4|16196.4|16203.6|16199.6|16203.6|16199.6|16200.4|16196.4|267
1639701300000|2021-12-17 00:35:00|16200.4|16196.4|16200.4|16196.4|16200.4|16196.4|16197.3|16193.3|77
1639701600000|2021-12-17 00:40:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|97
1639701900000|2021-12-17 00:45:00|16200.4|16196.4|16200.4|16196.4|16200.4|16196.4|16200.4|16196.4|19
1639702200000|2021-12-17 00:50:00|||||||||22
1639702500000|2021-12-17 00:55:00|16203.6|16199.6|16203.6|16199.6|16203.6|16199.6|16200.4|16196.4|65
1639702800000|2021-12-17 01:00:00|16200.4|16196.4|16203.6|16199.6|16203.6|16199.6|16200.4|16196.4|117
1639703100000|2021-12-17 01:05:00|16200.4|16196.4|16197.3|16193.3|16203.6|16199.6|16197.3|16193.3|131
1639703400000|2021-12-17 01:10:00|16200.4|16196.4|16203.6|16199.6|16203.6|16199.6|16197.3|16193.3|159
1639703700000|2021-12-17 01:15:00|16200.4|16196.4|16200.4|16196.4|16203.6|16199.6|16200.4|16196.4|104
1639704000000|2021-12-17 01:20:00|||||||||106
1639704300000|2021-12-17 01:25:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|34
1639704600000|2021-12-17 01:30:00|16200.4|16196.4|16200.4|16196.4|16200.4|16196.4|16197.3|16193.3|88
1639704900000|2021-12-17 01:35:00|16197.3|16193.3|16206.7|16202.7|16206.7|16202.7|16197.3|16193.3|296
1639705200000|2021-12-17 01:40:00|16209.8|16205.8|16212.9|16208.9|16212.9|16208.9|16209.8|16205.8|172
1639705500000|2021-12-17 01:45:00|16209.8|16205.8|16212.9|16208.9|16212.9|16208.9|16209.8|16205.8|161
1639705800000|2021-12-17 01:50:00|16209.8|16205.8|16212.9|16208.9|16212.9|16208.9|16209.8|16205.8|90
1639706100000|2021-12-17 01:55:00|16209.8|16205.8|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|125
1639706400000|2021-12-17 02:00:00|16206.7|16202.7|16212.9|16208.9|16212.9|16208.9|16206.7|16202.7|88
1639706700000|2021-12-17 02:05:00|16211.4|16207.4|16209.8|16205.8|16211.4|16207.4|16206.7|16202.7|29
1639707000000|2021-12-17 02:10:00|16206.7|16202.7|16209.8|16205.8|16209.8|16205.8|16206.7|16202.7|75
1639707300000|2021-12-17 02:15:00|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|16206.7|16202.7|26
1639707600000|2021-12-17 02:20:00|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|16209.8|16205.8|40
1639707900000|2021-12-17 02:25:00|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|32
1639708200000|2021-12-17 02:30:00|||||||||12
1639708500000|2021-12-17 02:35:00|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|160
1639708800000|2021-12-17 02:40:00|16214.5|16210.5|16212.9|16208.9|16216.1|16212.1|16212.9|16208.9|37
1639709100000|2021-12-17 02:45:00|16209.8|16205.8|16212.9|16208.9|16212.9|16208.9|16209.8|16205.8|73
1639709400000|2021-12-17 02:50:00|16214.5|16210.5|16212.9|16208.9|16216.1|16212.1|16212.9|16208.9|21
1639709700000|2021-12-17 02:55:00|||||||||7
1639710000000|2021-12-17 03:00:00|||||||||5
1639710300000|2021-12-17 03:05:00|16214.5|16210.5|16212.9|16208.9|16216.1|16212.1|16212.9|16208.9|99
1639710600000|2021-12-17 03:10:00|16216.1|16212.1|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|162
1639710900000|2021-12-17 03:15:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16216.1|16212.1|62
1639711200000|2021-12-17 03:20:00|16216.1|16212.1|16216.1|16212.1|16219.2|16215.2|16216.1|16212.1|77
1639711500000|2021-12-17 03:25:00|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|39
1639711800000|2021-12-17 03:30:00|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|16212.9|16208.9|133
1639712100000|2021-12-17 03:35:00|16212.9|16208.9|16216.1|16212.1|16216.1|16212.1|16212.9|16208.9|20
1639712400000|2021-12-17 03:40:00|16214.5|16210.5|16216.1|16212.1|16216.1|16212.1|16214.5|16210.5|25
1639712700000|2021-12-17 03:45:00|16212.9|16208.9|16216.1|16212.1|16216.1|16212.1|16212.9|16208.9|62
1639713000000|2021-12-17 03:50:00|||||||||1
1639713300000|2021-12-17 03:55:00|16219.2|16215.2|16222.3|16218.3|16225.4|16221.4|16216.1|16212.1|705
1639713600000|2021-12-17 04:00:00|16223.9|16219.9|16231.7|16227.7|16231.7|16227.7|16222.3|16218.3|126
1639713900000|2021-12-17 04:05:00|16228.6|16224.6|16225.4|16221.4|16231.7|16227.7|16225.4|16221.4|147
1639714200000|2021-12-17 04:10:00|16228.6|16224.6|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|85
1639714500000|2021-12-17 04:15:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|50
1639714800000|2021-12-17 04:20:00|16225.4|16221.4|16227|16223|16228.6|16224.6|16225.4|16221.4|53
1639715100000|2021-12-17 04:25:00|16225.4|16221.4|16228.6|16224.6|16228.6|16224.6|16225.4|16221.4|173
1639715400000|2021-12-17 04:30:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|228
1639715700000|2021-12-17 04:35:00|16227|16223|16219.2|16215.2|16227|16223|16219.2|16215.2|155
1639716000000|2021-12-17 04:40:00|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|74
1639716300000|2021-12-17 04:45:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|80
1639716600000|2021-12-17 04:50:00|||||||||11
1639716900000|2021-12-17 04:55:00|||||||||7
1639717200000|2021-12-17 05:00:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|24
1639717500000|2021-12-17 05:05:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|73
1639717800000|2021-12-17 05:10:00|||||||||4
1639718100000|2021-12-17 05:15:00|||||||||47
1639718400000|2021-12-17 05:20:00|||||||||15
1639718700000|2021-12-17 05:25:00|16223.9|16219.9|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|64
1639719000000|2021-12-17 05:30:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|23
1639719300000|2021-12-17 05:35:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16216.1|16212.1|105
1639719600000|2021-12-17 05:40:00|||||||||15
1639719900000|2021-12-17 05:45:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|61
1639720200000|2021-12-17 05:50:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|74
1639720500000|2021-12-17 05:55:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|53
1639720800000|2021-12-17 06:00:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|53
1639721100000|2021-12-17 06:05:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16216.1|16212.1|85
1639721400000|2021-12-17 06:10:00|16217.6|16213.6|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|200
1639721700000|2021-12-17 06:15:00|16216.1|16212.1|16219.2|16215.2|16219.2|16215.2|16216.1|16212.1|70
1639722000000|2021-12-17 06:20:00|16216.1|16212.1|16219.2|16215.2|16219.2|16215.2|16212.9|16208.9|136
1639722300000|2021-12-17 06:25:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|68
1639722600000|2021-12-17 06:30:00|16219.2|16215.2|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|151
1639722900000|2021-12-17 06:35:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|13
1639723200000|2021-12-17 06:40:00|16222.3|16218.3|16222.3|16218.3|16222.3|16218.3|16219.2|16215.2|106
1639723500000|2021-12-17 06:45:00|16219.2|16215.2|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|76
1639723800000|2021-12-17 06:50:00|16216.1|16212.1|16225.4|16221.4|16225.4|16221.4|16216.1|16212.1|200
1639724100000|2021-12-17 06:55:00|16228.6|16224.6|16225.4|16221.4|16228.6|16224.6|16222.3|16218.3|361
1639724400000|2021-12-17 07:00:00|16223.9|16219.9|16234.8|16230.8|16237.9|16233.9|16222.3|16218.3|528
1639724700000|2021-12-17 07:05:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|209
1639725000000|2021-12-17 07:10:00|16237.9|16233.9|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|138
1639725300000|2021-12-17 07:15:00|16231.7|16227.7|16228.6|16224.6|16231.7|16227.7|16228.6|16224.6|199
1639725600000|2021-12-17 07:20:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16228.6|16224.6|205
1639725900000|2021-12-17 07:25:00|16231.7|16227.7|16228.6|16224.6|16234.8|16230.8|16228.6|16224.6|231
1639726200000|2021-12-17 07:30:00|16231.7|16227.7|16237.9|16233.9|16237.9|16233.9|16228.6|16224.6|669
1639726500000|2021-12-17 07:35:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|96
1639726800000|2021-12-17 07:40:00|16231.7|16227.7|16228.6|16224.6|16234.8|16230.8|16225.4|16221.4|355
1639727100000|2021-12-17 07:45:00|16225.4|16221.4|16225.4|16221.4|16228.6|16224.6|16225.4|16221.4|241
1639727400000|2021-12-17 07:50:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|202
1639727700000|2021-12-17 07:55:00|16225.4|16221.4|16222.3|16218.3|16228.6|16224.6|16222.3|16218.3|339
1639728000000|2021-12-17 08:00:00|16225.4|16221.4|16219.2|16215.2|16228.6|16224.6|16216.1|16212.1|397
1639728300000|2021-12-17 08:05:00|16216.1|16212.1|16216.1|16212.1|16219.2|16215.2|16209.8|16205.8|513
1639728600000|2021-12-17 08:10:00|16219.2|16215.2|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|341
1639728900000|2021-12-17 08:15:00|16219.2|16215.2|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|383
1639729200000|2021-12-17 08:20:00|16217.6|16213.6|16212.9|16208.9|16219.2|16215.2|16206.7|16202.7|474
1639729500000|2021-12-17 08:25:00|16216.1|16212.1|16219.2|16215.2|16219.2|16215.2|16209.8|16205.8|536
1639729800000|2021-12-17 08:30:00|16222.3|16218.3|16212.9|16208.9|16222.3|16218.3|16209.8|16205.8|718
1639730100000|2021-12-17 08:35:00|16214.5|16210.5|16222.3|16218.3|16222.3|16218.3|16212.9|16208.9|183
1639730400000|2021-12-17 08:40:00|16220.8|16216.8|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|399
1639730700000|2021-12-17 08:45:00|16216.1|16212.1|16212.9|16208.9|16219.2|16215.2|16212.9|16208.9|295
1639731000000|2021-12-17 08:50:00|16216.1|16212.1|16212.9|16208.9|16216.1|16212.1|16212.9|16208.9|366
1639731300000|2021-12-17 08:55:00|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|16216.1|16212.1|128
1639731600000|2021-12-17 09:00:00|16219.2|16215.2|16212.9|16208.9|16219.2|16215.2|16212.9|16208.9|255
1639731900000|2021-12-17 09:05:00|16216.1|16212.1|16222.3|16218.3|16222.3|16218.3|16212.9|16208.9|216
1639732200000|2021-12-17 09:10:00|16225.4|16221.4|16231.7|16227.7|16231.7|16227.7|16222.3|16218.3|356
1639732500000|2021-12-17 09:15:00|16234.8|16230.8|16222.3|16218.3|16234.8|16230.8|16219.2|16215.2|546
1639732800000|2021-12-17 09:20:00|16219.2|16215.2|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|108
1639733100000|2021-12-17 09:25:00|16217.6|16213.6|16216.1|16212.1|16217.6|16213.6|16216.1|16212.1|129
1639733400000|2021-12-17 09:30:00|16214.5|16210.5|16209.8|16205.8|16219.2|16215.2|16209.8|16205.8|231
1639733700000|2021-12-17 09:35:00|16212.9|16208.9|16203.6|16199.6|16212.9|16208.9|16203.6|16199.6|329
1639734000000|2021-12-17 09:40:00|16206.7|16202.7|16203.6|16199.6|16206.7|16202.7|16200.4|16196.4|669
1639734300000|2021-12-17 09:45:00|16206.7|16202.7|16200.4|16196.4|16206.7|16202.7|16197.3|16193.3|142
1639734600000|2021-12-17 09:50:00|16203.6|16199.6|16197.3|16193.3|16203.6|16199.6|16197.3|16193.3|268
1639734900000|2021-12-17 09:55:00|16200.4|16196.4|16194.2|16190.2|16200.4|16196.4|16194.2|16190.2|918
1639735200000|2021-12-17 10:00:00|16197.3|16193.3|16194.2|16190.2|16200.4|16196.4|16194.2|16190.2|666
1639735500000|2021-12-17 10:05:00|16197.3|16193.3|16203.6|16199.6|16203.6|16199.6|16191.1|16187.1|1517
1639735800000|2021-12-17 10:10:00|16200.4|16196.4|16206.7|16202.7|16209.8|16205.8|16200.4|16196.4|2188
1639736100000|2021-12-17 10:15:00|16203.6|16199.6|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|155
1639736400000|2021-12-17 10:20:00|16203.6|16199.6|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|308
1639736700000|2021-12-17 10:25:00|16209.8|16205.8|16212.9|16208.9|16212.9|16208.9|16209.8|16205.8|343
1639737000000|2021-12-17 10:30:00|16211.4|16207.4|16209.8|16205.8|16212.9|16208.9|16206.7|16202.7|149
1639737300000|2021-12-17 10:35:00|16212.9|16208.9|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|144
1639737600000|2021-12-17 10:40:00|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|16212.9|16208.9|17
1639737900000|2021-12-17 10:45:00|16209.8|16205.8|16212.9|16208.9|16212.9|16208.9|16209.8|16205.8|203
1639738200000|2021-12-17 10:50:00|16209.8|16205.8|16219.2|16215.2|16219.2|16215.2|16209.8|16205.8|239
1639738500000|2021-12-17 10:55:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|113
1639738800000|2021-12-17 11:00:00|||||||||100
1639739100000|2021-12-17 11:05:00|16216.1|16212.1|16212.9|16208.9|16216.1|16212.1|16212.9|16208.9|533
1639739400000|2021-12-17 11:10:00|16216.1|16212.1|16219.2|16215.2|16219.2|16215.2|16212.9|16208.9|162
1639739700000|2021-12-17 11:15:00|16216.1|16212.1|16222.3|16218.3|16225.4|16221.4|16216.1|16212.1|177
1639740000000|2021-12-17 11:20:00|16225.4|16221.4|16222.3|16218.3|16225.4|16221.4|16222.3|16218.3|221
1639740300000|2021-12-17 11:25:00|16219.2|16215.2|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|112
1639740600000|2021-12-17 11:30:00|16216.1|16212.1|16219.2|16215.2|16219.2|16215.2|16216.1|16212.1|191
1639740900000|2021-12-17 11:35:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16219.2|16215.2|58
1639741200000|2021-12-17 11:40:00|16222.3|16218.3|16222.3|16218.3|16225.4|16221.4|16219.2|16215.2|453
1639741500000|2021-12-17 11:45:00|16225.4|16221.4|16228.6|16224.6|16231.7|16227.7|16222.3|16218.3|444
1639741800000|2021-12-17 11:50:00|16231.7|16227.7|16237.9|16233.9|16241.1|16237.1|16228.6|16224.6|327
1639742100000|2021-12-17 11:55:00|16234.8|16230.8|16231.7|16227.7|16237.9|16233.9|16231.7|16227.7|215
1639742400000|2021-12-17 12:00:00|16234.8|16230.8|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|244
1639742700000|2021-12-17 12:05:00|16234.8|16230.8|16241.1|16237.1|16241.1|16237.1|16231.7|16227.7|662
1639743000000|2021-12-17 12:10:00|16237.9|16233.9|16247.3|16243.3|16247.3|16243.3|16237.9|16233.9|605
1639743300000|2021-12-17 12:15:00|16244.2|16240.2|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|984
1639743600000|2021-12-17 12:20:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16244.2|16240.2|871
1639743900000|2021-12-17 12:25:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16250.4|16246.4|848
1639744200000|2021-12-17 12:30:00|16250.4|16246.4|16262.9|16258.9|16262.9|16258.9|16250.4|16246.4|750
1639744500000|2021-12-17 12:35:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16259.8|16255.8|461
1639744800000|2021-12-17 12:40:00|16262.9|16258.9|16262.9|16258.9|16266.1|16262.1|16259.8|16255.8|735
1639745100000|2021-12-17 12:45:00|16266.1|16262.1|16275.4|16271.4|16275.4|16271.4|16266.1|16262.1|1004
1639745400000|2021-12-17 12:50:00|16278.6|16274.6|16278.6|16274.6|16284.8|16280.8|16275.4|16271.4|1896
1639745700000|2021-12-17 12:55:00|16281.7|16277.7|16275.4|16271.4|16281.7|16277.7|16272.3|16268.3|1005
1639746000000|2021-12-17 13:00:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|406
1639746300000|2021-12-17 13:05:00|16275.4|16271.4|16272.3|16268.3|16281.7|16277.7|16269.2|16265.2|822
1639746600000|2021-12-17 13:10:00|16275.4|16271.4|16269.2|16265.2|16275.4|16271.4|16269.2|16265.2|670
1639746900000|2021-12-17 13:15:00|16266.1|16262.1|16262.9|16258.9|16269.2|16265.2|16259.8|16255.8|723
1639747200000|2021-12-17 13:20:00|16259.8|16255.8|16269.2|16265.2|16269.2|16265.2|16256.7|16252.7|2144
1639747500000|2021-12-17 13:25:00|16266.1|16262.1|16272.3|16268.3|16272.3|16268.3|16266.1|16262.1|1140
1639747800000|2021-12-17 13:30:00|16275.4|16271.4|16272.3|16268.3|16278.6|16274.6|16269.2|16265.2|1454
1639748100000|2021-12-17 13:35:00|16275.4|16271.4|16272.3|16268.3|16281.7|16277.7|16272.3|16268.3|1200
1639748400000|2021-12-17 13:40:00|16269.2|16265.2|16266.1|16262.1|16272.3|16268.3|16262.9|16258.9|1672
1639748700000|2021-12-17 13:45:00|16262.9|16258.9|16256.7|16252.7|16266.1|16262.1|16256.7|16252.7|1345
1639749000000|2021-12-17 13:50:00|16253.6|16249.6|16256.7|16252.7|16259.8|16255.8|16253.6|16249.6|822
1639749300000|2021-12-17 13:55:00|16253.6|16249.6|16262.9|16258.9|16266.1|16262.1|16253.6|16249.6|778
1639749600000|2021-12-17 14:00:00|16266.1|16262.1|16266.1|16262.1|16272.3|16268.3|16266.1|16262.1|1014
1639749900000|2021-12-17 14:05:00|16262.9|16258.9|16272.3|16268.3|16272.3|16268.3|16259.8|16255.8|1727
1639750200000|2021-12-17 14:10:00|16269.2|16265.2|16253.6|16249.6|16269.2|16265.2|16250.4|16246.4|1427
1639750500000|2021-12-17 14:15:00|16250.4|16246.4|16253.6|16249.6|16259.8|16255.8|16247.3|16243.3|744
1639750800000|2021-12-17 14:20:00|16256.7|16252.7|16259.8|16255.8|16262.9|16258.9|16253.6|16249.6|720
1639751100000|2021-12-17 14:25:00|16262.9|16258.9|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|1045
1639751400000|2021-12-17 14:30:00|16262.9|16258.9|16266.1|16262.1|16269.2|16265.2|16256.7|16252.7|1303
1639751700000|2021-12-17 14:35:00|16262.9|16258.9|16281.7|16277.7|16281.7|16277.7|16262.9|16258.9|1800
1639752000000|2021-12-17 14:40:00|16280.1|16276.1|16287.9|16283.9|16294.2|16290.2|16280.1|16276.1|1454
1639752300000|2021-12-17 14:45:00|16291.1|16287.1|16284.8|16280.8|16294.2|16290.2|16284.8|16280.8|1887
1639752600000|2021-12-17 14:50:00|16281.7|16277.7|16294.2|16290.2|16294.2|16290.2|16281.7|16277.7|1470
1639752900000|2021-12-17 14:55:00|16291.1|16287.1|16294.2|16290.2|16297.3|16293.3|16291.1|16287.1|946
1639753200000|2021-12-17 15:00:00|16291.1|16287.1|16287.9|16283.9|16297.3|16293.3|16284.8|16280.8|1364
1639753500000|2021-12-17 15:05:00|16291.1|16287.1|16291.1|16287.1|16291.1|16287.1|16284.8|16280.8|1550
1639753800000|2021-12-17 15:10:00|16287.9|16283.9|16291.1|16287.1|16294.2|16290.2|16287.9|16283.9|1592
1639754100000|2021-12-17 15:15:00|16294.2|16290.2|16291.1|16287.1|16297.3|16293.3|16291.1|16287.1|1802
1639754400000|2021-12-17 15:20:00|16287.9|16283.9|16287.9|16283.9|16294.2|16290.2|16284.8|16280.8|1301
1639754700000|2021-12-17 15:25:00|16291.1|16287.1|16287.9|16283.9|16291.1|16287.1|16281.7|16277.7|1997
1639755000000|2021-12-17 15:30:00|16291.1|16287.1|16272.3|16268.3|16291.1|16287.1|16269.2|16265.2|3113
1639755300000|2021-12-17 15:35:00|16269.2|16265.2|16262.9|16258.9|16272.3|16268.3|16256.7|16252.7|1764
1639755600000|2021-12-17 15:40:00|16259.8|16255.8|16266.1|16262.1|16266.1|16262.1|16256.7|16252.7|1818
1639755900000|2021-12-17 15:45:00|16262.9|16258.9|16262.9|16258.9|16269.2|16265.2|16259.8|16255.8|844
1639756200000|2021-12-17 15:50:00|16266.1|16262.1|16256.7|16252.7|16266.1|16262.1|16253.6|16249.6|1051
1639756500000|2021-12-17 15:55:00|16253.6|16249.6|16250.4|16246.4|16256.7|16252.7|16250.4|16246.4|947
1639756800000|2021-12-17 16:00:00|16253.6|16249.6|16262.9|16258.9|16262.9|16258.9|16253.6|16249.6|1565
1639757100000|2021-12-17 16:05:00|16259.8|16255.8|16259.8|16255.8|16262.9|16258.9|16256.7|16252.7|770
1639757400000|2021-12-17 16:10:00|16256.7|16252.7|16244.2|16240.2|16256.7|16252.7|16241.1|16237.1|2032
1639757700000|2021-12-17 16:15:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|1318
1639758000000|2021-12-17 16:20:00|16244.2|16240.2|16253.6|16249.6|16256.7|16252.7|16241.1|16237.1|1331
1639758300000|2021-12-17 16:25:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|433
1639758600000|2021-12-17 16:30:00|16247.3|16243.3|16256.7|16252.7|16256.7|16252.7|16244.2|16240.2|1038
1639758900000|2021-12-17 16:35:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16256.7|16252.7|520
1639759200000|2021-12-17 16:40:00|16266.1|16262.1|16269.2|16265.2|16272.3|16268.3|16262.9|16258.9|886
1639759500000|2021-12-17 16:45:00|16272.3|16268.3|16281.7|16277.7|16281.7|16277.7|16272.3|16268.3|1658
1639759800000|2021-12-17 16:50:00|16278.6|16274.6|16287.9|16283.9|16287.9|16283.9|16278.6|16274.6|710
1639760100000|2021-12-17 16:55:00|16284.8|16280.8|16281.7|16277.7|16291.1|16287.1|16275.4|16271.4|1468
1639760400000|2021-12-17 17:00:00|16284.8|16280.8|16275.4|16271.4|16284.8|16280.8|16275.4|16271.4|872
1639760700000|2021-12-17 17:05:00|16272.3|16268.3|16275.4|16271.4|16278.6|16274.6|16272.3|16268.3|529
1639761000000|2021-12-17 17:10:00|16272.3|16268.3|16266.1|16262.1|16275.4|16271.4|16266.1|16262.1|770
1639761300000|2021-12-17 17:15:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|149
1639761600000|2021-12-17 17:20:00|16269.2|16265.2|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|300
1639761900000|2021-12-17 17:25:00|16272.3|16268.3|16269.2|16265.2|16275.4|16271.4|16269.2|16265.2|386
1639762200000|2021-12-17 17:30:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|488
1639762500000|2021-12-17 17:35:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|591
1639762800000|2021-12-17 17:40:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|267
1639763100000|2021-12-17 17:45:00|16262.9|16258.9|16266.1|16262.1|16266.1|16262.1|16262.9|16258.9|512
1639763400000|2021-12-17 17:50:00|16269.2|16265.2|16269.2|16265.2|16275.4|16271.4|16269.2|16265.2|933
1639763700000|2021-12-17 17:55:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|317
1639764000000|2021-12-17 18:00:00|16269.2|16265.2|16259.8|16255.8|16269.2|16265.2|16259.8|16255.8|384
1639764300000|2021-12-17 18:05:00|16262.9|16258.9|16269.2|16265.2|16269.2|16265.2|16262.9|16258.9|1421
1639764600000|2021-12-17 18:10:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16262.9|16258.9|1111
1639764900000|2021-12-17 18:15:00|16262.9|16258.9|16262.9|16258.9|16266.1|16262.1|16262.9|16258.9|698
1639765200000|2021-12-17 18:20:00|16259.8|16255.8|16259.8|16255.8|16266.1|16262.1|16259.8|16255.8|535
1639765500000|2021-12-17 18:25:00|16262.9|16258.9|16259.8|16255.8|16262.9|16258.9|16259.8|16255.8|370
1639765800000|2021-12-17 18:30:00|16262.9|16258.9|16250.4|16246.4|16262.9|16258.9|16250.4|16246.4|677
1639766100000|2021-12-17 18:35:00|16248.9|16244.9|16241.1|16237.1|16248.9|16244.9|16241.1|16237.1|1002
1639766400000|2021-12-17 18:40:00|16244.2|16240.2|16244.2|16240.2|16250.4|16246.4|16241.1|16237.1|692
1639766700000|2021-12-17 18:45:00|16241.1|16237.1|16237.9|16233.9|16244.2|16240.2|16234.8|16230.8|1452
1639767000000|2021-12-17 18:50:00|16234.8|16230.8|16241.1|16237.1|16241.1|16237.1|16234.8|16230.8|1020
1639767300000|2021-12-17 18:55:00|16237.9|16233.9|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|960
1639767600000|2021-12-17 19:00:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16241.1|16237.1|698
1639767900000|2021-12-17 19:05:00|16250.4|16246.4|16244.2|16240.2|16250.4|16246.4|16244.2|16240.2|907
1639768200000|2021-12-17 19:10:00|16247.3|16243.3|16247.3|16243.3|16250.4|16246.4|16244.2|16240.2|620
1639768500000|2021-12-17 19:15:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|288
1639768800000|2021-12-17 19:20:00|||||||||213
1639769100000|2021-12-17 19:25:00|16253.6|16249.6|16256.7|16252.7|16258.3|16254.3|16253.6|16249.6|417
1639769400000|2021-12-17 19:30:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|194
1639769700000|2021-12-17 19:35:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16253.6|16249.6|207
1639770000000|2021-12-17 19:40:00|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|16253.6|16249.6|302
1639770300000|2021-12-17 19:45:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16250.4|16246.4|267
1639770600000|2021-12-17 19:50:00|16252|16248|16259.8|16255.8|16259.8|16255.8|16250.4|16246.4|446
1639770900000|2021-12-17 19:55:00|16256.7|16252.7|16259.8|16255.8|16259.8|16255.8|16253.6|16249.6|1136
1639771200000|2021-12-17 20:00:00|16256.7|16252.7|16256.7|16252.7|16259.8|16255.8|16256.7|16252.7|436
1639771500000|2021-12-17 20:05:00|16253.6|16249.6|16247.3|16243.3|16253.6|16249.6|16247.3|16243.3|348
1639771800000|2021-12-17 20:10:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|296
1639772100000|2021-12-17 20:15:00|16253.6|16249.6|16247.3|16243.3|16253.6|16249.6|16247.3|16243.3|156
1639772400000|2021-12-17 20:20:00|16250.4|16246.4|16241.1|16237.1|16250.4|16246.4|16241.1|16237.1|470
1639772700000|2021-12-17 20:25:00|16244.2|16240.2|16244.2|16240.2|16244.2|16240.2|16241.1|16237.1|251
1639773000000|2021-12-17 20:30:00|16247.3|16243.3|16250.4|16246.4|16250.4|16246.4|16244.2|16240.2|275
1639773300000|2021-12-17 20:35:00|16247.3|16243.3|16247.3|16243.3|16253.6|16249.6|16247.3|16243.3|302
1639773600000|2021-12-17 20:40:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16247.3|16243.3|560
1639773900000|2021-12-17 20:45:00|16253.6|16249.6|16253.6|16249.6|16256.7|16252.7|16253.6|16249.6|604
1639774200000|2021-12-17 20:50:00|16256.7|16252.7|16250.4|16246.4|16259.8|16255.8|16250.4|16246.4|752
1639774500000|2021-12-17 20:55:00|16253.6|16249.6|16256.7|16252.7|16256.7|16252.7|16247.3|16243.3|1054
1639774800000|2021-12-17 21:00:00|16253.6|16249.6|16244.2|16240.2|16253.6|16249.6|16244.2|16240.2|1209
1639775100000|2021-12-17 21:05:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|518
1639775400000|2021-12-17 21:10:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|239
1639775700000|2021-12-17 21:15:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16244.2|16240.2|135
1639776000000|2021-12-17 21:20:00|16241.1|16237.1|16244.2|16240.2|16244.2|16240.2|16237.9|16233.9|436
1639776300000|2021-12-17 21:25:00|||||||||161
1639776600000|2021-12-17 21:30:00|16247.3|16243.3|16256.7|16252.7|16256.7|16252.7|16247.3|16243.3|777
1639776900000|2021-12-17 21:35:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|673
1639777200000|2021-12-17 21:40:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16256.7|16252.7|359
1639777500000|2021-12-17 21:45:00|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|16266.1|16262.1|558
1639777800000|2021-12-17 21:50:00|16269.2|16265.2|16262.9|16258.9|16269.2|16265.2|16262.9|16258.9|564
1639778100000|2021-12-17 21:55:00|16264.5|16260.5|16261.4|16257.4|16264.5|16260.5|16259.8|16255.8|572
1639954800000|2021-12-19 23:00:00|16278.6|16274.6|16300.4|16296.4|16300.4|16296.4|16278.6|16274.6|1011
1639955100000|2021-12-19 23:05:00|16297.3|16293.3|16306.7|16302.7|16306.7|16302.7|16297.3|16293.3|695
1639955400000|2021-12-19 23:10:00|16305.1|16301.1|16303.6|16299.6|16306.7|16302.7|16303.6|16299.6|439
1639955700000|2021-12-19 23:15:00|16305.1|16301.1|16309.8|16305.8|16316.1|16312.1|16303.6|16299.6|658
1639956000000|2021-12-19 23:20:00|16311.4|16307.4|16309.8|16305.8|16312.9|16308.9|16306.7|16302.7|359
1639956300000|2021-12-19 23:25:00|16306.7|16302.7|16300.4|16296.4|16306.7|16302.7|16300.4|16296.4|267
1639956600000|2021-12-19 23:30:00|16297.3|16293.3|16303.6|16299.6|16303.6|16299.6|16294.2|16290.2|318
1639956900000|2021-12-19 23:35:00|16300.4|16296.4|16303.6|16299.6|16306.7|16302.7|16300.4|16296.4|130
1639957200000|2021-12-19 23:40:00|16305.1|16301.1|16300.4|16296.4|16306.7|16302.7|16300.4|16296.4|214
1639957500000|2021-12-19 23:45:00|16303.6|16299.6|16309.8|16305.8|16309.8|16305.8|16303.6|16299.6|315
1639957800000|2021-12-19 23:50:00|16306.7|16302.7|16309.8|16305.8|16312.9|16308.9|16306.7|16302.7|216
1639958100000|2021-12-19 23:55:00|16312.9|16308.9|16309.8|16305.8|16312.9|16308.9|16309.8|16305.8|153
1639958400000|2021-12-20 00:00:00|16306.7|16302.7|16309.8|16305.8|16309.8|16305.8|16303.6|16299.6|331
1639958700000|2021-12-20 00:05:00|16308.3|16304.3|16303.6|16299.6|16309.8|16305.8|16300.4|16296.4|162
1639959000000|2021-12-20 00:10:00|16300.4|16296.4|16297.3|16293.3|16306.7|16302.7|16297.3|16293.3|702
1639959300000|2021-12-20 00:15:00|16300.4|16296.4|16303.6|16299.6|16306.7|16302.7|16297.3|16293.3|442
1639959600000|2021-12-20 00:20:00|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|184
1639959900000|2021-12-20 00:25:00|16297.3|16293.3|16300.4|16296.4|16303.6|16299.6|16297.3|16293.3|161
1639960200000|2021-12-20 00:30:00|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|162
1639960500000|2021-12-20 00:35:00|16302|16298|16300.4|16296.4|16303.6|16299.6|16300.4|16296.4|144
1639960800000|2021-12-20 00:40:00|16297.3|16293.3|16291.1|16287.1|16297.3|16293.3|16291.1|16287.1|259
1639961100000|2021-12-20 00:45:00|16289.5|16285.5|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|211
1639961400000|2021-12-20 00:50:00|16287.9|16283.9|16291.1|16287.1|16291.1|16287.1|16287.9|16283.9|115
1639961700000|2021-12-20 00:55:00|16289.5|16285.5|16284.8|16280.8|16291.1|16287.1|16281.7|16277.7|169
1639962000000|2021-12-20 01:00:00|16287.9|16283.9|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|163
1639962300000|2021-12-20 01:05:00|16291.1|16287.1|16284.8|16280.8|16294.2|16290.2|16283.3|16279.3|268
1639962600000|2021-12-20 01:10:00|16281.7|16277.7|16281.7|16277.7|16284.8|16280.8|16278.6|16274.6|300
1639962900000|2021-12-20 01:15:00|16280.1|16276.1|16287.9|16283.9|16287.9|16283.9|16278.6|16274.6|359
1639963200000|2021-12-20 01:20:00|16284.8|16280.8|16287.9|16283.9|16291.1|16287.1|16284.8|16280.8|109
1639963500000|2021-12-20 01:25:00|16284.8|16280.8|16287.9|16283.9|16287.9|16283.9|16284.8|16280.8|151
1639963800000|2021-12-20 01:30:00|16291.1|16287.1|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|173
1639964100000|2021-12-20 01:35:00|16284.8|16280.8|16284.8|16280.8|16284.8|16280.8|16283.3|16279.3|65
1639964400000|2021-12-20 01:40:00|16287.9|16283.9|16294.2|16290.2|16294.2|16290.2|16284.8|16280.8|197
1639964700000|2021-12-20 01:45:00|16291.1|16287.1|16287.9|16283.9|16291.1|16287.1|16287.9|16283.9|61
1639965000000|2021-12-20 01:50:00|16291.1|16287.1|16291.1|16287.1|16294.2|16290.2|16291.1|16287.1|81
1639965300000|2021-12-20 01:55:00|16292.6|16288.6|16297.3|16293.3|16297.3|16293.3|16292.6|16288.6|199
1639965600000|2021-12-20 02:00:00|16294.2|16290.2|16297.3|16293.3|16300.4|16296.4|16294.2|16290.2|320
1639965900000|2021-12-20 02:05:00|16300.4|16296.4|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|60
1639966200000|2021-12-20 02:10:00|16303.6|16299.6|16297.3|16293.3|16305.1|16301.1|16297.3|16293.3|427
1639966500000|2021-12-20 02:15:00|16300.4|16296.4|16303.6|16299.6|16303.6|16299.6|16297.3|16293.3|177
1639966800000|2021-12-20 02:20:00|16302|16298|16303.6|16299.6|16303.6|16299.6|16300.4|16296.4|190
1639967100000|2021-12-20 02:25:00|16305.1|16301.1|16305.1|16301.1|16306.7|16302.7|16303.6|16299.6|183
1639967400000|2021-12-20 02:30:00|16306.7|16302.7|16306.7|16302.7|16306.7|16302.7|16306.7|16302.7|3
1639967700000|2021-12-20 02:35:00|16309.8|16305.8|16316.1|16312.1|16316.1|16312.1|16309.8|16305.8|659
1639968000000|2021-12-20 02:40:00|16314.5|16310.5|16316.1|16312.1|16316.1|16312.1|16312.9|16308.9|251
1639968300000|2021-12-20 02:45:00|16319.2|16315.2|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|158
1639968600000|2021-12-20 02:50:00|16319.2|16315.2|16322.3|16318.3|16322.3|16318.3|16319.2|16315.2|250
1639968900000|2021-12-20 02:55:00|16319.2|16315.2|16316.1|16312.1|16322.3|16318.3|16316.1|16312.1|241
1639969200000|2021-12-20 03:00:00|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|152
1639969500000|2021-12-20 03:05:00|16316.1|16312.1|16312.9|16308.9|16317.6|16313.6|16312.9|16308.9|43
1639969800000|2021-12-20 03:10:00|16309.8|16305.8|16309.8|16305.8|16309.8|16305.8|16309.8|16305.8|41
1639970100000|2021-12-20 03:15:00|16306.7|16302.7|16303.6|16299.6|16306.7|16302.7|16303.6|16299.6|162
1639970400000|2021-12-20 03:20:00|16306.7|16302.7|16306.7|16302.7|16306.7|16302.7|16303.6|16299.6|111
1639970700000|2021-12-20 03:25:00|16305.1|16301.1|16303.6|16299.6|16305.1|16301.1|16303.6|16299.6|25
1639971000000|2021-12-20 03:30:00|16306.7|16302.7|16309.8|16305.8|16309.8|16305.8|16306.7|16302.7|91
1639971300000|2021-12-20 03:35:00|16306.7|16302.7|16316.1|16312.1|16319.2|16315.2|16306.7|16302.7|543
1639971600000|2021-12-20 03:40:00|16319.2|16315.2|16322.3|16318.3|16322.3|16318.3|16319.2|16315.2|82
1639971900000|2021-12-20 03:45:00|16320.8|16316.8|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|65
1639972200000|2021-12-20 03:50:00|16316.1|16312.1|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|26
1639972500000|2021-12-20 03:55:00|16317.6|16313.6|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|64
1639972800000|2021-12-20 04:00:00|16317.6|16313.6|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|111
1639973100000|2021-12-20 04:05:00|||||||||19
1639973400000|2021-12-20 04:10:00|||||||||10
1639973700000|2021-12-20 04:15:00|16316.1|16312.1|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|62
1639974000000|2021-12-20 04:20:00|16317.6|16313.6|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|24
1639974300000|2021-12-20 04:25:00|16317.6|16313.6|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|31
1639974600000|2021-12-20 04:30:00|16322.3|16318.3|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|121
1639974900000|2021-12-20 04:35:00|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|25
1639975200000|2021-12-20 04:40:00|16319.2|16315.2|16322.3|16318.3|16322.3|16318.3|16319.2|16315.2|53
1639975500000|2021-12-20 04:45:00|||||||||2
1639975800000|2021-12-20 04:50:00|||||||||8
1639976100000|2021-12-20 04:55:00|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|36
1639976400000|2021-12-20 05:00:00|16316.1|16312.1|16322.3|16318.3|16322.3|16318.3|16316.1|16312.1|263
1639976700000|2021-12-20 05:05:00|16320.8|16316.8|16319.2|16315.2|16322.3|16318.3|16319.2|16315.2|34
1639977000000|2021-12-20 05:10:00|||||||||67
1639977300000|2021-12-20 05:15:00|16316.1|16312.1|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|81
1639977600000|2021-12-20 05:20:00|16317.6|16313.6|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|143
1639977900000|2021-12-20 05:25:00|16319.2|16315.2|16316.1|16312.1|16319.2|16315.2|16316.1|16312.1|78
1639978200000|2021-12-20 05:30:00|16319.2|16315.2|16319.2|16315.2|16319.2|16315.2|16316.1|16312.1|88
1639978500000|2021-12-20 05:35:00|16322.3|16318.3|16322.3|16318.3|16322.3|16318.3|16319.2|16315.2|117
1639978800000|2021-12-20 05:40:00|16325.4|16321.4|16325.4|16321.4|16325.4|16321.4|16323.9|16319.9|240
1639979100000|2021-12-20 05:45:00|16323.9|16319.9|16325.4|16321.4|16325.4|16321.4|16322.3|16318.3|109
1639979400000|2021-12-20 05:50:00|16328.6|16324.6|16331.7|16327.7|16331.7|16327.7|16325.4|16321.4|301
1639979700000|2021-12-20 05:55:00|16328.6|16324.6|16328.6|16324.6|16331.7|16327.7|16328.6|16324.6|139
1639980000000|2021-12-20 06:00:00|16331.7|16327.7|16328.6|16324.6|16334.8|16330.8|16328.6|16324.6|147
1639980300000|2021-12-20 06:05:00|16331.7|16327.7|16322.3|16318.3|16331.7|16327.7|16322.3|16318.3|141
1639980600000|2021-12-20 06:10:00|16320.8|16316.8|16319.2|16315.2|16325.4|16321.4|16316.1|16312.1|215
1639980900000|2021-12-20 06:15:00|16322.3|16318.3|16319.2|16315.2|16322.3|16318.3|16316.1|16312.1|197
1639981200000|2021-12-20 06:20:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16319.2|16315.2|199
1639981500000|2021-12-20 06:25:00|16325.4|16321.4|16325.4|16321.4|16328.6|16324.6|16325.4|16321.4|87
1639981800000|2021-12-20 06:30:00|16322.3|16318.3|16322.3|16318.3|16325.4|16321.4|16322.3|16318.3|87
1639982100000|2021-12-20 06:35:00|16325.4|16321.4|16322.3|16318.3|16325.4|16321.4|16319.2|16315.2|344
1639982400000|2021-12-20 06:40:00|16319.2|16315.2|16322.3|16318.3|16328.6|16324.6|16319.2|16315.2|202
1639982700000|2021-12-20 06:45:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|172
1639983000000|2021-12-20 06:50:00|16325.4|16321.4|16328.6|16324.6|16328.6|16324.6|16325.4|16321.4|30
1639983300000|2021-12-20 06:55:00|||||||||82
1639983600000|2021-12-20 07:00:00|16325.4|16321.4|16341.1|16337.1|16341.1|16337.1|16325.4|16321.4|852
1639983900000|2021-12-20 07:05:00|16344.2|16340.2|16353.6|16349.6|16356.7|16352.7|16341.1|16337.1|1101
1639984200000|2021-12-20 07:10:00|16356.7|16352.7|16350.4|16346.4|16359.8|16355.8|16347.3|16343.3|897
1639984500000|2021-12-20 07:15:00|16347.3|16343.3|16337.9|16333.9|16347.3|16343.3|16337.9|16333.9|937
1639984800000|2021-12-20 07:20:00|16339.5|16335.5|16331.7|16327.7|16341.1|16337.1|16328.6|16324.6|612
1639985100000|2021-12-20 07:25:00|16328.6|16324.6|16322.3|16318.3|16334.8|16330.8|16322.3|16318.3|3292
1639985400000|2021-12-20 07:30:00|16325.4|16321.4|16322.3|16318.3|16325.4|16321.4|16309.8|16305.8|1501
1639985700000|2021-12-20 07:35:00|16319.2|16315.2|16319.2|16315.2|16322.3|16318.3|16312.9|16308.9|700
1639986000000|2021-12-20 07:40:00|16316.1|16312.1|16309.8|16305.8|16319.2|16315.2|16309.8|16305.8|496
1639986300000|2021-12-20 07:45:00|16312.9|16308.9|16309.8|16305.8|16312.9|16308.9|16309.8|16305.8|657
1639986600000|2021-12-20 07:50:00|16306.7|16302.7|16303.6|16299.6|16306.7|16302.7|16300.4|16296.4|918
1639986900000|2021-12-20 07:55:00|16300.4|16296.4|16303.6|16299.6|16306.7|16302.7|16300.4|16296.4|490
1639987200000|2021-12-20 08:00:00|16306.7|16302.7|16309.8|16305.8|16312.9|16308.9|16303.6|16299.6|863
1639987500000|2021-12-20 08:05:00|16306.7|16302.7|16300.4|16296.4|16306.7|16302.7|16300.4|16296.4|670
1639987800000|2021-12-20 08:10:00|16303.6|16299.6|16300.4|16296.4|16303.6|16299.6|16300.4|16296.4|592
1639988100000|2021-12-20 08:15:00|16303.6|16299.6|16297.3|16293.3|16303.6|16299.6|16291.1|16287.1|972
1639988400000|2021-12-20 08:20:00|16294.2|16290.2|16300.4|16296.4|16306.7|16302.7|16291.1|16287.1|736
1639988700000|2021-12-20 08:25:00|16297.3|16293.3|16294.2|16290.2|16303.6|16299.6|16291.1|16287.1|781
1639989000000|2021-12-20 08:30:00|16292.6|16288.6|16291.1|16287.1|16297.3|16293.3|16291.1|16287.1|564
1639989300000|2021-12-20 08:35:00|16294.2|16290.2|16306.7|16302.7|16306.7|16302.7|16294.2|16290.2|769
1639989600000|2021-12-20 08:40:00|16303.6|16299.6|16306.7|16302.7|16309.8|16305.8|16303.6|16299.6|422
1639989900000|2021-12-20 08:45:00|16303.6|16299.6|16316.1|16312.1|16319.2|16315.2|16303.6|16299.6|1276
1639990200000|2021-12-20 08:50:00|16314.5|16310.5|16306.7|16302.7|16319.2|16315.2|16306.7|16302.7|603
1639990500000|2021-12-20 08:55:00|16309.8|16305.8|16303.6|16299.6|16309.8|16305.8|16300.4|16296.4|496
1639990800000|2021-12-20 09:00:00|16305.1|16301.1|16306.7|16302.7|16309.8|16305.8|16303.6|16299.6|474
1639991100000|2021-12-20 09:05:00|16309.8|16305.8|16309.8|16305.8|16316.1|16312.1|16306.7|16302.7|610
1639991400000|2021-12-20 09:10:00|16306.7|16302.7|16316.1|16312.1|16316.1|16312.1|16306.7|16302.7|387
1639991700000|2021-12-20 09:15:00|16312.9|16308.9|16300.4|16296.4|16316.1|16312.1|16300.4|16296.4|590
1639992000000|2021-12-20 09:20:00|16303.6|16299.6|16303.6|16299.6|16306.7|16302.7|16300.4|16296.4|325
1639992300000|2021-12-20 09:25:00|16302|16298|16300.4|16296.4|16306.7|16302.7|16300.4|16296.4|338
1639992600000|2021-12-20 09:30:00|16297.3|16293.3|16297.3|16293.3|16300.4|16296.4|16294.2|16290.2|670
1639992900000|2021-12-20 09:35:00|16298.9|16294.9|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|261
1639993200000|2021-12-20 09:40:00|16297.3|16293.3|16300.4|16296.4|16300.4|16296.4|16297.3|16293.3|104
1639993500000|2021-12-20 09:45:00|16303.6|16299.6|16300.4|16296.4|16303.6|16299.6|16300.4|16296.4|406
1639993800000|2021-12-20 09:50:00|16303.6|16299.6|16303.6|16299.6|16303.6|16299.6|16297.3|16293.3|262
1639994100000|2021-12-20 09:55:00|16300.4|16296.4|16297.3|16293.3|16303.6|16299.6|16297.3|16293.3|215
1639994400000|2021-12-20 10:00:00|16294.2|16290.2|16291.1|16287.1|16294.2|16290.2|16291.1|16287.1|472
1639994700000|2021-12-20 10:05:00|16287.9|16283.9|16287.9|16283.9|16294.2|16290.2|16284.8|16280.8|393
1639995000000|2021-12-20 10:10:00|16284.8|16280.8|16284.8|16280.8|16291.1|16287.1|16281.7|16277.7|491
1639995300000|2021-12-20 10:15:00|16283.3|16279.3|16281.7|16277.7|16284.8|16280.8|16281.7|16277.7|220
1639995600000|2021-12-20 10:20:00|16280.1|16276.1|16281.7|16277.7|16284.8|16280.8|16278.6|16274.6|285
1639995900000|2021-12-20 10:25:00|16278.6|16274.6|16281.7|16277.7|16281.7|16277.7|16278.6|16274.6|287
1639996200000|2021-12-20 10:30:00|16278.6|16274.6|16275.4|16271.4|16281.7|16277.7|16272.3|16268.3|676
1639996500000|2021-12-20 10:35:00|16272.3|16268.3|16269.2|16265.2|16275.4|16271.4|16266.1|16262.1|307
1639996800000|2021-12-20 10:40:00|16266.1|16262.1|16269.2|16265.2|16269.2|16265.2|16266.1|16262.1|149
1639997100000|2021-12-20 10:45:00|16266.1|16262.1|16262.9|16258.9|16269.2|16265.2|16262.9|16258.9|526
1639997400000|2021-12-20 10:50:00|16266.1|16262.1|16259.8|16255.8|16266.1|16262.1|16259.8|16255.8|394
1639997700000|2021-12-20 10:55:00|16256.7|16252.7|16266.1|16262.1|16266.1|16262.1|16256.7|16252.7|371
1639998000000|2021-12-20 11:00:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|161
1639998300000|2021-12-20 11:05:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|192
1639998600000|2021-12-20 11:10:00|16275.4|16271.4|16269.2|16265.2|16275.4|16271.4|16269.2|16265.2|241
1639998900000|2021-12-20 11:15:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|226
1639999200000|2021-12-20 11:20:00|16269.2|16265.2|16272.3|16268.3|16275.4|16271.4|16269.2|16265.2|372
1639999500000|2021-12-20 11:25:00|16275.4|16271.4|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|375
1639999800000|2021-12-20 11:30:00|16275.4|16271.4|16275.4|16271.4|16278.6|16274.6|16272.3|16268.3|252
1640000100000|2021-12-20 11:35:00|16272.3|16268.3|16272.3|16268.3|16275.4|16271.4|16272.3|16268.3|141
1640000400000|2021-12-20 11:40:00|16275.4|16271.4|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|150
1640000700000|2021-12-20 11:45:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|239
1640001000000|2021-12-20 11:50:00|||||||||44
1640001300000|2021-12-20 11:55:00|16269.2|16265.2|16262.9|16258.9|16269.2|16265.2|16262.9|16258.9|548
1640001600000|2021-12-20 12:00:00|16259.8|16255.8|16262.9|16258.9|16266.1|16262.1|16259.8|16255.8|390
1640001900000|2021-12-20 12:05:00|16259.8|16255.8|16262.9|16258.9|16266.1|16262.1|16259.8|16255.8|455
1640002200000|2021-12-20 12:10:00|16266.1|16262.1|16266.1|16262.1|16269.2|16265.2|16266.1|16262.1|133
1640002500000|2021-12-20 12:15:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|243
1640002800000|2021-12-20 12:20:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|580
1640003100000|2021-12-20 12:25:00|16272.3|16268.3|16275.4|16271.4|16275.4|16271.4|16272.3|16268.3|211
1640003400000|2021-12-20 12:30:00|16272.3|16268.3|16272.3|16268.3|16272.3|16268.3|16269.2|16265.2|66
1640003700000|2021-12-20 12:35:00|16269.2|16265.2|16275.4|16271.4|16275.4|16271.4|16269.2|16265.2|489
1640004000000|2021-12-20 12:40:00|16278.6|16274.6|16275.4|16271.4|16278.6|16274.6|16275.4|16271.4|113
1640004300000|2021-12-20 12:45:00|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|267
1640004600000|2021-12-20 12:50:00|16281.7|16277.7|16284.8|16280.8|16287.9|16283.9|16278.6|16274.6|854
1640004900000|2021-12-20 12:55:00|16281.7|16277.7|16284.8|16280.8|16284.8|16280.8|16281.7|16277.7|438
1640005200000|2021-12-20 13:00:00|16281.7|16277.7|16278.6|16274.6|16281.7|16277.7|16275.4|16271.4|1006
1640005500000|2021-12-20 13:05:00|16281.7|16277.7|16275.4|16271.4|16284.8|16280.8|16275.4|16271.4|833
1640005800000|2021-12-20 13:10:00|16278.6|16274.6|16272.3|16268.3|16278.6|16274.6|16266.1|16262.1|2132
1640006100000|2021-12-20 13:15:00|16269.2|16265.2|16266.1|16262.1|16275.4|16271.4|16266.1|16262.1|1025
1640006400000|2021-12-20 13:20:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16259.8|16255.8|1557
1640006700000|2021-12-20 13:25:00|16266.1|16262.1|16256.7|16252.7|16272.3|16268.3|16256.7|16252.7|1090
1640007000000|2021-12-20 13:30:00|16259.8|16255.8|16256.7|16252.7|16262.9|16258.9|16253.6|16249.6|1041
1640007300000|2021-12-20 13:35:00|16253.6|16249.6|16247.3|16243.3|16256.7|16252.7|16247.3|16243.3|1167
1640007600000|2021-12-20 13:40:00|16244.2|16240.2|16237.9|16233.9|16247.3|16243.3|16234.8|16230.8|1613
1640007900000|2021-12-20 13:45:00|16241.1|16237.1|16231.7|16227.7|16241.1|16237.1|16231.7|16227.7|1532
1640008200000|2021-12-20 13:50:00|16233.3|16229.3|16247.3|16243.3|16247.3|16243.3|16228.6|16224.6|1771
1640008500000|2021-12-20 13:55:00|16244.2|16240.2|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|1104
1640008800000|2021-12-20 14:00:00|16247.3|16243.3|16244.2|16240.2|16247.3|16243.3|16237.9|16233.9|905
1640009100000|2021-12-20 14:05:00|16241.1|16237.1|16241.1|16237.1|16244.2|16240.2|16237.9|16233.9|728
1640009400000|2021-12-20 14:10:00|16244.2|16240.2|16244.2|16240.2|16247.3|16243.3|16241.1|16237.1|1494
1640009700000|2021-12-20 14:15:00|16241.1|16237.1|16247.3|16243.3|16253.6|16249.6|16241.1|16237.1|1003
1640010000000|2021-12-20 14:20:00|16250.4|16246.4|16250.4|16246.4|16250.4|16246.4|16241.1|16237.1|768
1640010300000|2021-12-20 14:25:00|16253.6|16249.6|16259.8|16255.8|16262.9|16258.9|16253.6|16249.6|834
1640010600000|2021-12-20 14:30:00|16262.9|16258.9|16259.8|16255.8|16269.2|16265.2|16259.8|16255.8|2267
1640010900000|2021-12-20 14:35:00|16262.9|16258.9|16266.1|16262.1|16269.2|16265.2|16256.7|16252.7|1218
1640011200000|2021-12-20 14:40:00|16269.2|16265.2|16266.1|16262.1|16281.7|16277.7|16266.1|16262.1|2024
1640011500000|2021-12-20 14:45:00|16267.6|16263.6|16275.4|16271.4|16275.4|16271.4|16266.1|16262.1|1001
1640011800000|2021-12-20 14:50:00|16278.6|16274.6|16278.6|16274.6|16278.6|16274.6|16272.3|16268.3|1175
1640012100000|2021-12-20 14:55:00|16275.4|16271.4|16234.8|16230.8|16277|16273|16231.7|16227.7|2476
1640012400000|2021-12-20 15:00:00|16237.9|16233.9|16253.6|16249.6|16259.8|16255.8|16237.9|16233.9|3102
1640012700000|2021-12-20 15:05:00|16250.4|16246.4|16250.4|16246.4|16253.6|16249.6|16244.2|16240.2|1030
1640013000000|2021-12-20 15:10:00|16247.3|16243.3|16250.4|16246.4|16253.6|16249.6|16244.2|16240.2|924
1640013300000|2021-12-20 15:15:00|16247.3|16243.3|16244.2|16240.2|16253.6|16249.6|16237.9|16233.9|1031
1640013600000|2021-12-20 15:20:00|16241.1|16237.1|16250.4|16246.4|16253.6|16249.6|16241.1|16237.1|1421
1640013900000|2021-12-20 15:25:00|16247.3|16243.3|16250.4|16246.4|16256.7|16252.7|16247.3|16243.3|817
1640014200000|2021-12-20 15:30:00|16247.3|16243.3|16253.6|16249.6|16256.7|16252.7|16247.3|16243.3|406
1640014500000|2021-12-20 15:35:00|16250.4|16246.4|16256.7|16252.7|16259.8|16255.8|16247.3|16243.3|999
1640014800000|2021-12-20 15:40:00|16253.6|16249.6|16262.9|16258.9|16269.2|16265.2|16253.6|16249.6|2578
1640015100000|2021-12-20 15:45:00|16266.1|16262.1|16272.3|16268.3|16275.4|16271.4|16266.1|16262.1|882
1640015400000|2021-12-20 15:50:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16266.1|16262.1|639
1640015700000|2021-12-20 15:55:00|16269.2|16265.2|16269.2|16265.2|16272.3|16268.3|16266.1|16262.1|681
1640016000000|2021-12-20 16:00:00|16267.6|16263.6|16278.6|16274.6|16278.6|16274.6|16266.1|16262.1|1220
1640016300000|2021-12-20 16:05:00|16275.4|16271.4|16272.3|16268.3|16278.6|16274.6|16272.3|16268.3|830
1640016600000|2021-12-20 16:10:00|16269.2|16265.2|16272.3|16268.3|16272.3|16268.3|16262.9|16258.9|639
1640016900000|2021-12-20 16:15:00|16275.4|16271.4|16269.2|16265.2|16275.4|16271.4|16266.1|16262.1|733
1640017200000|2021-12-20 16:20:00|16266.1|16262.1|16250.4|16246.4|16266.1|16262.1|16247.3|16243.3|1490
1640017500000|2021-12-20 16:25:00|16247.3|16243.3|16241.1|16237.1|16250.4|16246.4|16241.1|16237.1|961
1640017800000|2021-12-20 16:30:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16237.9|16233.9|1170
1640018100000|2021-12-20 16:35:00|16244.2|16240.2|16259.8|16255.8|16259.8|16255.8|16244.2|16240.2|1421
1640018400000|2021-12-20 16:40:00|16262.9|16258.9|16256.7|16252.7|16266.1|16262.1|16256.7|16252.7|646
1640018700000|2021-12-20 16:45:00|16259.8|16255.8|16262.9|16258.9|16262.9|16258.9|16259.8|16255.8|253
1640019000000|2021-12-20 16:50:00|16259.8|16255.8|16256.7|16252.7|16262.9|16258.9|16256.7|16252.7|1198
1640019300000|2021-12-20 16:55:00|16259.8|16255.8|16256.7|16252.7|16262.9|16258.9|16256.7|16252.7|382
1640019600000|2021-12-20 17:00:00|16259.8|16255.8|16244.2|16240.2|16259.8|16255.8|16244.2|16240.2|544
1640019900000|2021-12-20 17:05:00|16247.3|16243.3|16241.1|16237.1|16247.3|16243.3|16237.9|16233.9|744
1640020200000|2021-12-20 17:10:00|16244.2|16240.2|16247.3|16243.3|16247.3|16243.3|16241.1|16237.1|345
1640020500000|2021-12-20 17:15:00|16244.2|16240.2|16237.9|16233.9|16247.3|16243.3|16237.9|16233.9|1016
1640020800000|2021-12-20 17:20:00|16241.1|16237.1|16228.6|16224.6|16241.1|16237.1|16228.6|16224.6|1113
1640021100000|2021-12-20 17:25:00|16230.1|16226.1|16228.6|16224.6|16231.7|16227.7|16225.4|16221.4|648
1640021400000|2021-12-20 17:30:00|16231.7|16227.7|16231.7|16227.7|16234.8|16230.8|16228.6|16224.6|727
1640021700000|2021-12-20 17:35:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16230.1|16226.1|484
1640022000000|2021-12-20 17:40:00|16231.7|16227.7|16231.7|16227.7|16234.8|16230.8|16231.7|16227.7|397
1640022300000|2021-12-20 17:45:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|893
1640022600000|2021-12-20 17:50:00|16237.9|16233.9|16231.7|16227.7|16237.9|16233.9|16228.6|16224.6|496
1640022900000|2021-12-20 17:55:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16234.8|16230.8|137
1640023200000|2021-12-20 18:00:00|16237.9|16233.9|16237.9|16233.9|16237.9|16233.9|16234.8|16230.8|300
1640023500000|2021-12-20 18:05:00|16239.5|16235.5|16237.9|16233.9|16244.2|16240.2|16237.9|16233.9|942
1640023800000|2021-12-20 18:10:00|16241.1|16237.1|16231.7|16227.7|16241.1|16237.1|16231.7|16227.7|331
1640024100000|2021-12-20 18:15:00|16234.8|16230.8|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|526
1640024400000|2021-12-20 18:20:00|16231.7|16227.7|16234.8|16230.8|16234.8|16230.8|16231.7|16227.7|450
1640024700000|2021-12-20 18:25:00|16237.9|16233.9|16231.7|16227.7|16237.9|16233.9|16231.7|16227.7|307
1640025000000|2021-12-20 18:30:00|16234.8|16230.8|16234.8|16230.8|16237.9|16233.9|16231.7|16227.7|826
1640025300000|2021-12-20 18:35:00|16237.9|16233.9|16228.6|16224.6|16237.9|16233.9|16225.4|16221.4|395
1640025600000|2021-12-20 18:40:00|16225.4|16221.4|16225.4|16221.4|16225.4|16221.4|16219.2|16215.2|1232
1640025900000|2021-12-20 18:45:00|16222.3|16218.3|16225.4|16221.4|16225.4|16221.4|16222.3|16218.3|1062
1640026200000|2021-12-20 18:50:00|16222.3|16218.3|16219.2|16215.2|16228.6|16224.6|16219.2|16215.2|1291
1640026500000|2021-12-20 18:55:00|16222.3|16218.3|16219.2|16215.2|16222.3|16218.3|16216.1|16212.1|527
1640026800000|2021-12-20 19:00:00|16216.1|16212.1|16216.1|16212.1|16219.2|16215.2|16212.9|16208.9|1184
1640027100000|2021-12-20 19:05:00|16212.9|16208.9|16206.7|16202.7|16212.9|16208.9|16203.6|16199.6|941
1640027400000|2021-12-20 19:10:00|16203.6|16199.6|16206.7|16202.7|16206.7|16202.7|16203.6|16199.6|941
1640027700000|2021-12-20 19:15:00|16209.8|16205.8|16212.9|16208.9|16212.9|16208.9|16203.6|16199.6|972
1640028000000|2021-12-20 19:20:00|16209.8|16205.8|16209.8|16205.8|16212.9|16208.9|16209.8|16205.8|921
1640028300000|2021-12-20 19:25:00|16212.9|16208.9|16219.2|16215.2|16219.2|16215.2|16209.8|16205.8|1223
1640028600000|2021-12-20 19:30:00|16216.1|16212.1|16222.3|16218.3|16222.3|16218.3|16216.1|16212.1|833
1640028900000|2021-12-20 19:35:00|16219.2|16215.2|16219.2|16215.2|16219.2|16215.2|16216.1|16212.1|191
1640029200000|2021-12-20 19:40:00|16222.3|16218.3|16212.9|16208.9|16222.3|16218.3|16212.9|16208.9|1059
1640029500000|2021-12-20 19:45:00|16209.8|16205.8|16203.6|16199.6|16209.8|16205.8|16203.6|16199.6|936
1640029800000|2021-12-20 19:50:00|16206.7|16202.7|16203.6|16199.6|16209.8|16205.8|16203.6|16199.6|1324
1640030100000|2021-12-20 19:55:00|16200.4|16196.4|16200.4|16196.4|16203.6|16199.6|16194.2|16190.2|1538
1640030400000|2021-12-20 20:00:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16187.9|16183.9|1820
1640030700000|2021-12-20 20:05:00|16194.2|16190.2|16187.9|16183.9|16197.3|16193.3|16187.9|16183.9|822
1640031000000|2021-12-20 20:10:00|16191.1|16187.1|16194.2|16190.2|16194.2|16190.2|16187.9|16183.9|786
1640031300000|2021-12-20 20:15:00|16191.1|16187.1|16191.1|16187.1|16194.2|16190.2|16187.9|16183.9|809
1640031600000|2021-12-20 20:20:00|16187.9|16183.9|16191.1|16187.1|16191.1|16187.1|16187.9|16183.9|381
1640031900000|2021-12-20 20:25:00|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|773
1640032200000|2021-12-20 20:30:00|16191.1|16187.1|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|926
1640032500000|2021-12-20 20:35:00|16191.1|16187.1|16197.3|16193.3|16197.3|16193.3|16191.1|16187.1|501
1640032800000|2021-12-20 20:40:00|16194.2|16190.2|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|317
1640033100000|2021-12-20 20:45:00|16200.4|16196.4|16197.3|16193.3|16200.4|16196.4|16197.3|16193.3|539
1640033400000|2021-12-20 20:50:00|16195.8|16191.8|16187.9|16183.9|16197.3|16193.3|16187.9|16183.9|1129
1640033700000|2021-12-20 20:55:00|16191.1|16187.1|16194.2|16190.2|16197.3|16193.3|16184.8|16180.8|2260
1640034000000|2021-12-20 21:00:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|904
1640034300000|2021-12-20 21:05:00|16191.1|16187.1|16184.8|16180.8|16191.1|16187.1|16184.8|16180.8|465
1640034600000|2021-12-20 21:10:00|16186.4|16182.4|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|630
1640034900000|2021-12-20 21:15:00|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|123
1640035200000|2021-12-20 21:20:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|314
1640035500000|2021-12-20 21:25:00|16184.8|16180.8|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|249
1640035800000|2021-12-20 21:30:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|272
1640036100000|2021-12-20 21:35:00|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|98
1640036400000|2021-12-20 21:40:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|567
1640036700000|2021-12-20 21:45:00|16181.7|16177.7|16184.8|16180.8|16187.9|16183.9|16181.7|16177.7|344
1640037000000|2021-12-20 21:50:00|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|238
1640037300000|2021-12-20 21:55:00|16191.1|16187.1|16191.1|16187.1|16192.6|16188.6|16191.1|16187.1|276
1640041200000|2021-12-20 23:00:00|16184.8|16180.8|16194.2|16190.2|16197.3|16193.3|16184.8|16180.8|252
1640041500000|2021-12-20 23:05:00|16192.6|16188.6|16191.1|16187.1|16194.2|16190.2|16191.1|16187.1|83
1640041800000|2021-12-20 23:10:00|16194.2|16190.2|16194.2|16190.2|16194.2|16190.2|16194.2|16190.2|48
1640042100000|2021-12-20 23:15:00|||||||||140
1640042400000|2021-12-20 23:20:00|||||||||22
1640042700000|2021-12-20 23:25:00|16191.1|16187.1|16194.2|16190.2|16194.2|16190.2|16191.1|16187.1|100
1640043000000|2021-12-20 23:30:00|16192.6|16188.6|16191.1|16187.1|16194.2|16190.2|16191.1|16187.1|188
1640043300000|2021-12-20 23:35:00|16194.2|16190.2|16194.2|16190.2|16194.2|16190.2|16194.2|16190.2|53
1640043600000|2021-12-20 23:40:00|16195.8|16191.8|16194.2|16190.2|16195.8|16191.8|16194.2|16190.2|52
1640043900000|2021-12-20 23:45:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|64
1640044200000|2021-12-20 23:50:00|16200.4|16196.4|16200.4|16196.4|16200.4|16196.4|16197.3|16193.3|70
1640044500000|2021-12-20 23:55:00|16197.3|16193.3|16197.3|16193.3|16197.3|16193.3|16194.2|16190.2|112
1640044800000|2021-12-21 00:00:00|16194.2|16190.2|16191.1|16187.1|16194.2|16190.2|16191.1|16187.1|290
1640045100000|2021-12-21 00:05:00|||||||||21
1640045400000|2021-12-21 00:10:00|||||||||15
1640045700000|2021-12-21 00:15:00|16194.2|16190.2|16197.3|16193.3|16200.4|16196.4|16194.2|16190.2|220
1640046000000|2021-12-21 00:20:00|16200.4|16196.4|16197.3|16193.3|16200.4|16196.4|16197.3|16193.3|87
1640046300000|2021-12-21 00:25:00|16200.4|16196.4|16197.3|16193.3|16200.4|16196.4|16197.3|16193.3|66
1640046600000|2021-12-21 00:30:00|||||||||35
1640046900000|2021-12-21 00:35:00|16194.2|16190.2|16192.6|16188.6|16194.2|16190.2|16191.1|16187.1|132
1640047200000|2021-12-21 00:40:00|16191.1|16187.1|16197.3|16193.3|16197.3|16193.3|16191.1|16187.1|81
1640047500000|2021-12-21 00:45:00|16194.2|16190.2|16200.4|16196.4|16200.4|16196.4|16194.2|16190.2|42
1640047800000|2021-12-21 00:50:00|16203.6|16199.6|16200.4|16196.4|16203.6|16199.6|16200.4|16196.4|10
1640048100000|2021-12-21 00:55:00|16203.6|16199.6|16203.6|16199.6|16203.6|16199.6|16200.4|16196.4|60
1640048400000|2021-12-21 01:00:00|16200.4|16196.4|16206.7|16202.7|16209.8|16205.8|16200.4|16196.4|218
1640048700000|2021-12-21 01:05:00|16209.8|16205.8|16206.7|16202.7|16209.8|16205.8|16206.7|16202.7|77
1640049000000|2021-12-21 01:10:00|16203.6|16199.6|16203.6|16199.6|16203.6|16199.6|16203.6|16199.6|186
1640049300000|2021-12-21 01:15:00|16202|16198|16200.4|16196.4|16203.6|16199.6|16200.4|16196.4|46
1640049600000|2021-12-21 01:20:00|16203.6|16199.6|16200.4|16196.4|16203.6|16199.6|16200.4|16196.4|15
1640049900000|2021-12-21 01:25:00|16197.3|16193.3|16195.8|16191.8|16197.3|16193.3|16194.2|16190.2|115
1640050200000|2021-12-21 01:30:00|16197.3|16193.3|16194.2|16190.2|16197.3|16193.3|16191.1|16187.1|190
1640050500000|2021-12-21 01:35:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|280
1640050800000|2021-12-21 01:40:00|16186.4|16182.4|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|247
1640051100000|2021-12-21 01:45:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|105
1640051400000|2021-12-21 01:50:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|166
1640051700000|2021-12-21 01:55:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|145
1640052000000|2021-12-21 02:00:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|108
1640052300000|2021-12-21 02:05:00|16187.9|16183.9|16178.6|16174.6|16187.9|16183.9|16178.6|16174.6|191
1640052600000|2021-12-21 02:10:00|||||||||43
1640052900000|2021-12-21 02:15:00|||||||||9
1640053200000|2021-12-21 02:20:00|||||||||34
1640053500000|2021-12-21 02:25:00|16181.7|16177.7|16178.6|16174.6|16181.7|16177.7|16178.6|16174.6|69
1640053800000|2021-12-21 02:30:00|||||||||105
1640054100000|2021-12-21 02:35:00|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|16181.7|16177.7|31
1640054400000|2021-12-21 02:40:00|||||||||22
1640054700000|2021-12-21 02:45:00|||||||||4
1640055000000|2021-12-21 02:50:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|19
1640055300000|2021-12-21 02:55:00|||||||||6
1640055600000|2021-12-21 03:00:00|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|68
1640055900000|2021-12-21 03:05:00|16178.6|16174.6|16184.8|16180.8|16184.8|16180.8|16178.6|16174.6|279
1640056200000|2021-12-21 03:10:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|119
1640056500000|2021-12-21 03:15:00|16181.7|16177.7|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|113
1640056800000|2021-12-21 03:20:00|||||||||8
1640057100000|2021-12-21 03:25:00|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|17
1640057400000|2021-12-21 03:30:00|16186.4|16182.4|16187.9|16183.9|16187.9|16183.9|16186.4|16182.4|38
1640057700000|2021-12-21 03:35:00|||||||||3
1640058000000|2021-12-21 03:40:00|||||||||6
1640058300000|2021-12-21 03:45:00|16191.1|16187.1|16191.1|16187.1|16191.1|16187.1|16187.9|16183.9|144
1640058600000|2021-12-21 03:50:00|16187.9|16183.9|16187.9|16183.9|16189.5|16185.5|16184.8|16180.8|99
1640058900000|2021-12-21 03:55:00|||||||||27
1640059200000|2021-12-21 04:00:00|||||||||5
1640059500000|2021-12-21 04:05:00|||||||||5
1640059800000|2021-12-21 04:10:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16187.9|16183.9|103
1640060400000|2021-12-21 04:20:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16187.9|16183.9|74
1640060700000|2021-12-21 04:25:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16187.9|16183.9|21
1640061000000|2021-12-21 04:30:00|||||||||4
1640061300000|2021-12-21 04:35:00|16191.1|16187.1|16191.1|16187.1|16191.1|16187.1|16191.1|16187.1|40
1640061600000|2021-12-21 04:40:00|||||||||8
1640061900000|2021-12-21 04:45:00|||||||||3
1640062200000|2021-12-21 04:50:00|||||||||2
1640062500000|2021-12-21 04:55:00|16194.2|16190.2|16191.1|16187.1|16194.2|16190.2|16191.1|16187.1|72
1640062800000|2021-12-21 05:00:00|16187.9|16183.9|16191.1|16187.1|16191.1|16187.1|16187.9|16183.9|13
1640063100000|2021-12-21 05:05:00|||||||||21
1640063400000|2021-12-21 05:10:00|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|84
1640063700000|2021-12-21 05:15:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16187.9|16183.9|37
1640064000000|2021-12-21 05:20:00|||||||||1
1640064300000|2021-12-21 05:25:00|16184.8|16180.8|16187.9|16183.9|16187.9|16183.9|16184.8|16180.8|25
1640064600000|2021-12-21 05:30:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|22
1640064900000|2021-12-21 05:35:00|16183.3|16179.3|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|56
1640065200000|2021-12-21 05:40:00|16178.6|16174.6|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|70
1640065500000|2021-12-21 05:45:00|16178.6|16174.6|16178.6|16174.6|16181.7|16177.7|16178.6|16174.6|98
1640065800000|2021-12-21 05:50:00|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|64
1640066100000|2021-12-21 05:55:00|||||||||10
1640066400000|2021-12-21 06:00:00|16178.6|16174.6|16175.4|16171.4|16178.6|16174.6|16175.4|16171.4|203
1640066700000|2021-12-21 06:05:00|||||||||15
1640067000000|2021-12-21 06:10:00|||||||||38
1640067300000|2021-12-21 06:15:00|16178.6|16174.6|16175.4|16171.4|16178.6|16174.6|16175.4|16171.4|42
1640067600000|2021-12-21 06:20:00|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|16178.6|16174.6|40
1640067900000|2021-12-21 06:25:00|16175.4|16171.4|16178.6|16174.6|16178.6|16174.6|16175.4|16171.4|88
1640068200000|2021-12-21 06:30:00|16175.4|16171.4|16178.6|16174.6|16178.6|16174.6|16175.4|16171.4|72
1640068500000|2021-12-21 06:35:00|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|16175.4|16171.4|36
1640068800000|2021-12-21 06:40:00|16178.6|16174.6|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|111
1640069100000|2021-12-21 06:45:00|16180.1|16176.1|16178.6|16174.6|16181.7|16177.7|16178.6|16174.6|110
1640069400000|2021-12-21 06:50:00|16177|16173|16175.4|16171.4|16177|16173|16175.4|16171.4|59
1640069700000|2021-12-21 06:55:00|16177|16173|16175.4|16171.4|16177|16173|16175.4|16171.4|19
1640070000000|2021-12-21 07:00:00|16178.6|16174.6|16184.8|16180.8|16184.8|16180.8|16178.6|16174.6|235
1640070300000|2021-12-21 07:05:00|16187.9|16183.9|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|267
1640070600000|2021-12-21 07:10:00|16184.8|16180.8|16191.1|16187.1|16191.1|16187.1|16184.8|16180.8|93
1640070900000|2021-12-21 07:15:00|16194.2|16190.2|16194.2|16190.2|16194.2|16190.2|16187.9|16183.9|1103
1640071200000|2021-12-21 07:20:00|16191.1|16187.1|16178.6|16174.6|16194.2|16190.2|16178.6|16174.6|834
1640071500000|2021-12-21 07:25:00|16175.4|16171.4|16172.3|16168.3|16178.6|16174.6|16172.3|16168.3|246
1640071800000|2021-12-21 07:30:00|16175.4|16171.4|16187.9|16183.9|16187.9|16183.9|16175.4|16171.4|631
1640072100000|2021-12-21 07:35:00|16184.8|16180.8|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|362
1640072400000|2021-12-21 07:40:00|16184.8|16180.8|16178.6|16174.6|16184.8|16180.8|16178.6|16174.6|411
1640072700000|2021-12-21 07:45:00|16181.7|16177.7|16184.8|16180.8|16187.9|16183.9|16178.6|16174.6|306
1640073000000|2021-12-21 07:50:00|16187.9|16183.9|16191.1|16187.1|16191.1|16187.1|16184.8|16180.8|329
1640073300000|2021-12-21 07:55:00|16187.9|16183.9|16197.3|16193.3|16197.3|16193.3|16187.9|16183.9|407
1640073600000|2021-12-21 08:00:00|16200.4|16196.4|16191.1|16187.1|16200.4|16196.4|16187.9|16183.9|353
1640073900000|2021-12-21 08:05:00|16187.9|16183.9|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|314
1640074200000|2021-12-21 08:10:00|16191.1|16187.1|16187.9|16183.9|16191.1|16187.1|16184.8|16180.8|194
1640074500000|2021-12-21 08:15:00|16191.1|16187.1|16184.8|16180.8|16191.1|16187.1|16184.8|16180.8|216
1640074800000|2021-12-21 08:20:00|16187.9|16183.9|16197.3|16193.3|16197.3|16193.3|16187.9|16183.9|550
1640075100000|2021-12-21 08:25:00|16200.4|16196.4|16206.7|16202.7|16209.8|16205.8|16200.4|16196.4|1078
1640075400000|2021-12-21 08:30:00|16209.8|16205.8|16203.6|16199.6|16209.8|16205.8|16203.6|16199.6|1405
1640075700000|2021-12-21 08:35:00|16200.4|16196.4|16203.6|16199.6|16209.8|16205.8|16200.4|16196.4|427
1640076000000|2021-12-21 08:40:00|16206.7|16202.7|16203.6|16199.6|16209.8|16205.8|16203.6|16199.6|288
1640076300000|2021-12-21 08:45:00|16200.4|16196.4|16206.7|16202.7|16209.8|16205.8|16200.4|16196.4|418
1640076600000|2021-12-21 08:50:00|16205.1|16201.1|16203.6|16199.6|16205.1|16201.1|16200.4|16196.4|885
1640076900000|2021-12-21 08:55:00|16200.4|16196.4|16200.4|16196.4|16200.4|16196.4|16197.3|16193.3|259
1640077200000|2021-12-21 09:00:00|16203.6|16199.6|16197.3|16193.3|16206.7|16202.7|16194.2|16190.2|157
1640077500000|2021-12-21 09:05:00|16194.2|16190.2|16191.1|16187.1|16197.3|16193.3|16191.1|16187.1|250
1640077800000|2021-12-21 09:10:00|16194.2|16190.2|16187.9|16183.9|16194.2|16190.2|16184.8|16180.8|483
1640078100000|2021-12-21 09:15:00|16184.8|16180.8|16186.4|16182.4|16187.9|16183.9|16181.7|16177.7|508
1640078400000|2021-12-21 09:20:00|16187.9|16183.9|16184.8|16180.8|16187.9|16183.9|16184.8|16180.8|151
1640078700000|2021-12-21 09:25:00|16181.7|16177.7|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|223
1640079000000|2021-12-21 09:30:00|16184.8|16180.8|16187.9|16183.9|16187.9|16183.9|16181.7|16177.7|343
1640079300000|2021-12-21 09:35:00|16184.8|16180.8|16184.8|16180.8|16184.8|16180.8|16181.7|16177.7|187
1640079600000|2021-12-21 09:40:00|16187.9|16183.9|16187.9|16183.9|16187.9|16183.9|16184.8|16180.8|52
1640079900000|2021-12-21 09:45:00|16191.1|16187.1|16191.1|16187.1|16194.2|16190.2|16191.1|16187.1|125
1640080200000|2021-12-21 09:50:00|16194.2|16190.2|16191.1|16187.1|16194.2|16190.2|16187.9|16183.9|167
1640080500000|2021-12-21 09:55:00|16194.2|16190.2|16187.9|16183.9|16194.2|16190.2|16184.8|16180.8|261
1640080800000|2021-12-21 10:00:00|16184.8|16180.8|16181.7|16177.7|16184.8|16180.8|16181.7|16177.7|71
1640081100000|2021-12-21 10:05:00|16178.6|16174.6|16181.7|16177.7|16181.7|16177.7|16178.6|16174.6|229
1640081400000|2021-12-21 10:10:00|16180.1|16176.1|16162.9|16158.9|16181.7|16177.7|16162.9|16158.9|1241
1640081700000|2021-12-21 10:15:00|16159.8|16155.8|16156.7|16152.7|16162.9|16158.9|16156.7|16152.7|270
1640082000000|2021-12-21 10:20:00|16153.6|16149.6|16153.6|16149.6|16156.7|16152.7|16153.6|16149.6|376
1640082300000|2021-12-21 10:25:00|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|455
1640082600000|2021-12-21 10:30:00|16147.3|16143.3|16150.4|16146.4|16150.4|16146.4|16147.3|16143.3|651
1640082900000|2021-12-21 10:35:00|16147.3|16143.3|16153.6|16149.6|16156.7|16152.7|16147.3|16143.3|985
1640083200000|2021-12-21 10:40:00|16150.4|16146.4|16153.6|16149.6|16156.7|16152.7|16150.4|16146.4|409
1640083500000|2021-12-21 10:45:00|16150.4|16146.4|16150.4|16146.4|16153.6|16149.6|16150.4|16146.4|194
1640083800000|2021-12-21 10:50:00|16153.6|16149.6|16147.3|16143.3|16153.6|16149.6|16147.3|16143.3|412
1640084100000|2021-12-21 10:55:00|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|16147.3|16143.3|432
1640084400000|2021-12-21 11:00:00|16153.6|16149.6|16150.4|16146.4|16153.6|16149.6|16150.4|16146.4|417
1640084700000|2021-12-21 11:05:00|16147.3|16143.3|16147.3|16143.3|16147.3|16143.3|16144.2|16140.2|500
1640085000000|2021-12-21 11:10:00|16150.4|16146.4|16156.7|16152.7|16156.7|16152.7|16150.4|16146.4|425
1640085300000|2021-12-21 11:15:00|16153.6|16149.6|16162.9|16158.9|16162.9|16158.9|16153.6|16149.6|581
1640085600000|2021-12-21 11:20:00|16164.5|16160.5|16159.8|16155.8|16164.5|16160.5|16159.8|16155.8|432
1640085900000|2021-12-21 11:25:00|16156.7|16152.7|16162.9|16158.9|16162.9|16158.9|16153.6|16149.6|615
1640086200000|2021-12-21 11:30:00|16166.1|16162.1|16162.9|16158.9|16166.1|16162.1|16162.9|16158.9|677
1640086500000|2021-12-21 11:35:00|16166.1|16162.1|16162.9|16158.9|16166.1|16162.1|16159.8|16155.8|587
1640086800000|2021-12-21 11:40:00|16159.8|16155.8|16159.8|16155.8|16159.8|16155.8|16156.7|16152.7|247
1640087100000|2021-12-21 11:45:00|16156.7|16152.7|16159.8|16155.8|16162.9|16158.9|16156.7|16152.7|458
1640087400000|2021-12-21 11:50:00|16156.7|16152.7|16156.7|16152.7|16156.7|16152.7|16153.6|16149.6|139
1640087700000|2021-12-21 11:55:00|16155.1|16151.1|16150.4|16146.4|16159.8|16155.8|16150.4|16146.4|1279
1640088000000|2021-12-21 12:00:00|16147.3|16143.3|16144.2|16140.2|16152|16148|16141.1|16137.1|812
1640088300000|2021-12-21 12:05:00|||||||||260
1640088600000|2021-12-21 12:10:00|16141.1|16137.1|16147.3|16143.3|16147.3|16143.3|16141.1|16137.1|914
1640088900000|2021-12-21 12:15:00|16144.2|16140.2|16141.1|16137.1|16147.3|16143.3|16141.1|16137.1|678
1640089200000|2021-12-21 12:20:00|16144.2|16140.2|16137.9|16133.9|16144.2|16140.2|16137.9|16133.9|431
1640089500000|2021-12-21 12:25:00|16134.8|16130.8|16128.6|16124.6|16134.8|16130.8|16128.6|16124.6|711
1640089800000|2021-12-21 12:30:00|16131.7|16127.7|16131.7|16127.7|16134.8|16130.8|16125.4|16121.4|829
1640090100000|2021-12-21 12:35:00|16128.6|16124.6|16134.8|16130.8|16134.8|16130.8|16128.6|16124.6|664
1640090400000|2021-12-21 12:40:00|16131.7|16127.7|16134.8|16130.8|16137.9|16133.9|16131.7|16127.7|855
1640090700000|2021-12-21 12:45:00|16137.9|16133.9|16141.1|16137.1|16141.1|16137.1|16137.9|16133.9|994
1640091000000|2021-12-21 12:50:00|16137.9|16133.9|16137.9|16133.9|16141.1|16137.1|16134.8|16130.8|471
1640091300000|2021-12-21 12:55:00|16141.1|16137.1|16141.1|16137.1|16141.1|16137.1|16141.1|16137.1|600
1640091600000|2021-12-21 13:00:00|16137.9|16133.9|16131.7|16127.7|16144.2|16140.2|16131.7|16127.7|867
1640091900000|2021-12-21 13:05:00|16134.8|16130.8|16131.7|16127.7|16134.8|16130.8|16128.6|16124.6|602
1640092200000|2021-12-21 13:10:00|16134.8|16130.8|16128.6|16124.6|16134.8|16130.8|16128.6|16124.6|349
1640092500000|2021-12-21 13:15:00|16131.7|16127.7|16134.8|16130.8|16134.8|16130.8|16128.6|16124.6|541
1640092800000|2021-12-21 13:20:00|16137.9|16133.9|16131.7|16127.7|16137.9|16133.9|16131.7|16127.7|944
1640093100000|2021-12-21 13:25:00|16128.6|16124.6|16122.3|16118.3|16131.7|16127.7|16119.2|16115.2|1380
1640093400000|2021-12-21 13:30:00|16119.2|16115.2|16125.4|16121.4|16125.4|16121.4|16119.2|16115.2|1230
1640093700000|2021-12-21 13:35:00|16122.3|16118.3|16119.2|16115.2|16128.6|16124.6|16119.2|16115.2|1787
1640094000000|2021-12-21 13:40:00|16116.1|16112.1|16103.6|16099.6|16119.2|16115.2|16103.6|16099.6|1878
1640094300000|2021-12-21 13:45:00|16106.7|16102.7|16109.8|16105.8|16112.9|16108.9|16100.4|16096.4|2824
1640094600000|2021-12-21 13:50:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16106.7|16102.7|1617
1640094900000|2021-12-21 13:55:00|16109.8|16105.8|16109.8|16105.8|16112.9|16108.9|16106.7|16102.7|1495
1640095200000|2021-12-21 14:00:00|16106.7|16102.7|16106.7|16102.7|16112.9|16108.9|16106.7|16102.7|1068
1640095500000|2021-12-21 14:05:00|16103.6|16099.6|16103.6|16099.6|16106.7|16102.7|16103.6|16099.6|1198
1640095800000|2021-12-21 14:10:00|16100.4|16096.4|16087.9|16083.9|16100.4|16096.4|16087.9|16083.9|1824
1640096100000|2021-12-21 14:15:00|16091.1|16087.1|16081.7|16077.7|16091.1|16087.1|16081.7|16077.7|1843
1640096400000|2021-12-21 14:20:00|16078.6|16074.6|16081.7|16077.7|16084.8|16080.8|16078.6|16074.6|2326
1640096700000|2021-12-21 14:25:00|16078.6|16074.6|16087.9|16083.9|16087.9|16083.9|16078.6|16074.6|1892
1640097000000|2021-12-21 14:30:00|16084.8|16080.8|16087.9|16083.9|16094.2|16090.2|16081.7|16077.7|1403
1640097300000|2021-12-21 14:35:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16084.8|16080.8|1252
1640097600000|2021-12-21 14:40:00|16091.1|16087.1|16097.3|16093.3|16097.3|16093.3|16087.9|16083.9|1676
1640097900000|2021-12-21 14:45:00|16094.2|16090.2|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|773
1640098200000|2021-12-21 14:50:00|16100.4|16096.4|16094.2|16090.2|16100.4|16096.4|16094.2|16090.2|1050
1640098500000|2021-12-21 14:55:00|16097.3|16093.3|16087.9|16083.9|16097.3|16093.3|16087.9|16083.9|1059
1640098800000|2021-12-21 15:00:00|16084.8|16080.8|16091.1|16087.1|16091.1|16087.1|16084.8|16080.8|725
1640099100000|2021-12-21 15:05:00|16087.9|16083.9|16081.7|16077.7|16091.1|16087.1|16081.7|16077.7|735
1640099400000|2021-12-21 15:10:00|16084.8|16080.8|16075.4|16071.4|16084.8|16080.8|16072.3|16068.3|1751
1640099700000|2021-12-21 15:15:00|16072.3|16068.3|16066.1|16062.1|16072.3|16068.3|16062.9|16058.9|2059
1640100000000|2021-12-21 15:20:00|16062.9|16058.9|16072.3|16068.3|16072.3|16068.3|16062.9|16058.9|1393
1640100300000|2021-12-21 15:25:00|16073.9|16069.9|16072.3|16068.3|16078.6|16074.6|16069.2|16065.2|1571
1640100600000|2021-12-21 15:30:00|16069.2|16065.2|16078.6|16074.6|16081.7|16077.7|16069.2|16065.2|1145
1640100900000|2021-12-21 15:35:00|16081.7|16077.7|16072.3|16068.3|16081.7|16077.7|16072.3|16068.3|917
1640101200000|2021-12-21 15:40:00|16070.8|16066.8|16062.9|16058.9|16072.3|16068.3|16062.9|16058.9|1449
1640101500000|2021-12-21 15:45:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|1362
1640101800000|2021-12-21 15:50:00|16062.9|16058.9|16066.1|16062.1|16069.2|16065.2|16062.9|16058.9|1030
1640102100000|2021-12-21 15:55:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16062.9|16058.9|777
1640102400000|2021-12-21 16:00:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|1359
1640102700000|2021-12-21 16:05:00|16066.1|16062.1|16062.9|16058.9|16072.3|16068.3|16062.9|16058.9|997
1640103000000|2021-12-21 16:10:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16062.9|16058.9|1429
1640103300000|2021-12-21 16:15:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16062.9|16058.9|1061
1640103600000|2021-12-21 16:20:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|1062
1640103900000|2021-12-21 16:25:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|647
1640104200000|2021-12-21 16:30:00|16059.8|16055.8|16056.7|16052.7|16062.9|16058.9|16056.7|16052.7|968
1640104500000|2021-12-21 16:35:00|16059.8|16055.8|16056.7|16052.7|16062.9|16058.9|16053.6|16049.6|2062
1640104800000|2021-12-21 16:40:00|16059.8|16055.8|16053.6|16049.6|16059.8|16055.8|16053.6|16049.6|1102
1640105100000|2021-12-21 16:45:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|1144
1640105400000|2021-12-21 16:50:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|1287
1640105700000|2021-12-21 16:55:00|16056.7|16052.7|16062.9|16058.9|16062.9|16058.9|16056.7|16052.7|840
1640106000000|2021-12-21 17:00:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|1085
1640106300000|2021-12-21 17:05:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|374
1640106600000|2021-12-21 17:10:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|224
1640106900000|2021-12-21 17:15:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|968
1640107200000|2021-12-21 17:20:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|556
1640107500000|2021-12-21 17:25:00|16056.7|16052.7|16053.6|16049.6|16056.7|16052.7|16053.6|16049.6|1727
1640107800000|2021-12-21 17:30:00|||||||||643
1640108100000|2021-12-21 17:35:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|1080
1640108400000|2021-12-21 17:40:00|16053.6|16049.6|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|1424
1640108700000|2021-12-21 17:45:00|16053.6|16049.6|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|1798
1640109000000|2021-12-21 17:50:00|16053.6|16049.6|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|1356
1640109300000|2021-12-21 17:55:00|16053.6|16049.6|16047.3|16043.3|16056.7|16052.7|16044.2|16040.2|3597
1640109600000|2021-12-21 18:00:00|16050.4|16046.4|16084.8|16080.8|16084.8|16080.8|16044.2|16040.2|4961
1640109900000|2021-12-21 18:05:00|16087.9|16083.9|16081.7|16077.7|16087.9|16083.9|16075.4|16071.4|2760
1640110200000|2021-12-21 18:10:00|16077|16073|16087.9|16083.9|16087.9|16083.9|16072.3|16068.3|2276
1640110500000|2021-12-21 18:15:00|16084.8|16080.8|16094.2|16090.2|16094.2|16090.2|16084.8|16080.8|2029
1640110800000|2021-12-21 18:20:00|16091.1|16087.1|16097.3|16093.3|16100.4|16096.4|16091.1|16087.1|1349
1640111100000|2021-12-21 18:25:00|16094.2|16090.2|16103.6|16099.6|16103.6|16099.6|16094.2|16090.2|1086
1640111400000|2021-12-21 18:30:00|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|1658
1640111700000|2021-12-21 18:35:00|16097.3|16093.3|16091.1|16087.1|16100.4|16096.4|16091.1|16087.1|1466
1640112000000|2021-12-21 18:40:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|817
1640112300000|2021-12-21 18:45:00|16097.3|16093.3|16091.1|16087.1|16097.3|16093.3|16087.9|16083.9|790
1640112600000|2021-12-21 18:50:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|1082
1640112900000|2021-12-21 18:55:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|1442
1640113200000|2021-12-21 19:00:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|381
1640113500000|2021-12-21 19:05:00|16078.6|16074.6|16084.8|16080.8|16084.8|16080.8|16075.4|16071.4|1252
1640113800000|2021-12-21 19:10:00|16081.7|16077.7|16072.3|16068.3|16084.8|16080.8|16072.3|16068.3|702
1640114100000|2021-12-21 19:15:00|16073.9|16069.9|16069.2|16065.2|16075.4|16071.4|16066.1|16062.1|1212
1640114400000|2021-12-21 19:20:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|542
1640114700000|2021-12-21 19:25:00|16069.2|16065.2|16075.4|16071.4|16075.4|16071.4|16069.2|16065.2|483
1640115000000|2021-12-21 19:30:00|16078.6|16074.6|16072.3|16068.3|16078.6|16074.6|16072.3|16068.3|581
1640115300000|2021-12-21 19:35:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16069.2|16065.2|1270
1640115600000|2021-12-21 19:40:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|677
1640115900000|2021-12-21 19:45:00|16075.4|16071.4|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|673
1640116200000|2021-12-21 19:50:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|833
1640116500000|2021-12-21 19:55:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16075.4|16071.4|1410
1640116800000|2021-12-21 20:00:00|16084.8|16080.8|16094.2|16090.2|16094.2|16090.2|16084.8|16080.8|1203
1640117100000|2021-12-21 20:05:00|16091.1|16087.1|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|557
1640117400000|2021-12-21 20:10:00|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|16097.3|16093.3|520
1640117700000|2021-12-21 20:15:00|16094.2|16090.2|16094.2|16090.2|16097.3|16093.3|16091.1|16087.1|1530
1640118000000|2021-12-21 20:20:00|16091.1|16087.1|16097.3|16093.3|16097.3|16093.3|16091.1|16087.1|847
1640118300000|2021-12-21 20:25:00|16095.8|16091.8|16097.3|16093.3|16097.3|16093.3|16091.1|16087.1|671
1640118600000|2021-12-21 20:30:00|16100.4|16096.4|16094.2|16090.2|16100.4|16096.4|16091.1|16087.1|824
1640118900000|2021-12-21 20:35:00|||||||||321
1640119200000|2021-12-21 20:40:00|16091.1|16087.1|16097.3|16093.3|16097.3|16093.3|16091.1|16087.1|1065
1640119500000|2021-12-21 20:45:00|16100.4|16096.4|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|739
1640119800000|2021-12-21 20:50:00|16100.4|16096.4|16106.7|16102.7|16108.3|16104.3|16097.3|16093.3|934
1640120100000|2021-12-21 20:55:00|16109.8|16105.8|16109.8|16105.8|16112.9|16108.9|16109.8|16105.8|1415
1640120400000|2021-12-21 21:00:00|16112.9|16108.9|16112.9|16108.9|16116.1|16112.1|16112.9|16108.9|1205
1640120700000|2021-12-21 21:05:00|16116.1|16112.1|16112.9|16108.9|16116.1|16112.1|16112.9|16108.9|114
1640121000000|2021-12-21 21:10:00|||||||||382
1640121300000|2021-12-21 21:15:00|16116.1|16112.1|16117.6|16113.6|16119.2|16115.2|16116.1|16112.1|752
1640121600000|2021-12-21 21:20:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16112.9|16108.9|1270
1640121900000|2021-12-21 21:25:00|16112.9|16108.9|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|363
1640122200000|2021-12-21 21:30:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16117.6|16113.6|302
1640122500000|2021-12-21 21:35:00|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|263
1640122800000|2021-12-21 21:40:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|186
1640123100000|2021-12-21 21:45:00|16125.4|16121.4|16131.7|16127.7|16134.8|16130.8|16125.4|16121.4|783
1640123400000|2021-12-21 21:50:00|16130.1|16126.1|16131.7|16127.7|16131.7|16127.7|16128.6|16124.6|324
1640123700000|2021-12-21 21:55:00|16128.6|16124.6|16128.6|16124.6|16131.7|16127.7|16128.6|16124.6|457
1640127600000|2021-12-21 23:00:00|16131.7|16127.7|16128.6|16124.6|16131.7|16127.7|16128.6|16124.6|268
1640127900000|2021-12-21 23:05:00|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|41
1640128200000|2021-12-21 23:10:00|16134.8|16130.8|16137.9|16133.9|16137.9|16133.9|16134.8|16130.8|468
1640128500000|2021-12-21 23:15:00|16134.8|16130.8|16137.9|16133.9|16137.9|16133.9|16134.8|16130.8|145
1640128800000|2021-12-21 23:20:00|16141.1|16137.1|16137.9|16133.9|16141.1|16137.1|16137.9|16133.9|44
1640129100000|2021-12-21 23:25:00|16141.1|16137.1|16141.1|16137.1|16141.1|16137.1|16137.9|16133.9|198
1640129400000|2021-12-21 23:30:00|16137.9|16133.9|16137.9|16133.9|16137.9|16133.9|16137.9|16133.9|177
1640129700000|2021-12-21 23:35:00|16141.1|16137.1|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|278
1640130000000|2021-12-21 23:40:00|16144.2|16140.2|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|178
1640130300000|2021-12-21 23:45:00|||||||||86
1640130600000|2021-12-21 23:50:00|16144.2|16140.2|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|196
1640130900000|2021-12-21 23:55:00|16142.6|16138.6|16147.3|16143.3|16147.3|16143.3|16142.6|16138.6|239
1640131200000|2021-12-22 00:00:00|16144.2|16140.2|16144.2|16140.2|16147.3|16143.3|16144.2|16140.2|319
1640131500000|2021-12-22 00:05:00|16141.1|16137.1|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|262
1640131800000|2021-12-22 00:10:00|16137.9|16133.9|16134.8|16130.8|16137.9|16133.9|16134.8|16130.8|97
1640132100000|2021-12-22 00:15:00|16137.9|16133.9|16131.7|16127.7|16137.9|16133.9|16131.7|16127.7|281
1640132400000|2021-12-22 00:20:00|16134.8|16130.8|16131.7|16127.7|16137.9|16133.9|16131.7|16127.7|197
1640132700000|2021-12-22 00:25:00|16134.8|16130.8|16131.7|16127.7|16134.8|16130.8|16131.7|16127.7|257
1640133000000|2021-12-22 00:30:00|16134.8|16130.8|16131.7|16127.7|16134.8|16130.8|16131.7|16127.7|139
1640133300000|2021-12-22 00:35:00|16134.8|16130.8|16131.7|16127.7|16134.8|16130.8|16131.7|16127.7|117
1640133600000|2021-12-22 00:40:00|||||||||7
1640133900000|2021-12-22 00:45:00|16128.6|16124.6|16128.6|16124.6|16128.6|16124.6|16125.4|16121.4|283
1640134200000|2021-12-22 00:50:00|16125.4|16121.4|16119.2|16115.2|16125.4|16121.4|16119.2|16115.2|300
1640134500000|2021-12-22 00:55:00|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|191
1640134800000|2021-12-22 01:00:00|16119.2|16115.2|16116.1|16112.1|16119.2|16115.2|16112.9|16108.9|251
1640135100000|2021-12-22 01:05:00|16112.9|16108.9|16112.9|16108.9|16117.6|16113.6|16112.9|16108.9|360
1640135400000|2021-12-22 01:10:00|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|98
1640135700000|2021-12-22 01:15:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|87
1640136000000|2021-12-22 01:20:00|||||||||12
1640136300000|2021-12-22 01:25:00|||||||||39
1640136600000|2021-12-22 01:30:00|16117.6|16113.6|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|130
1640136900000|2021-12-22 01:35:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|59
1640137200000|2021-12-22 01:40:00|16119.2|16115.2|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|39
1640137500000|2021-12-22 01:45:00|16112.9|16108.9|16116.1|16112.1|16119.2|16115.2|16112.9|16108.9|126
1640137800000|2021-12-22 01:50:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|41
1640138100000|2021-12-22 01:55:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|45
1640138400000|2021-12-22 02:00:00|16117.6|16113.6|16119.2|16115.2|16119.2|16115.2|16117.6|16113.6|40
1640138700000|2021-12-22 02:05:00|16116.1|16112.1|16112.9|16108.9|16116.1|16112.1|16112.9|16108.9|82
1640139000000|2021-12-22 02:10:00|16109.8|16105.8|16112.9|16108.9|16114.5|16110.5|16109.8|16105.8|101
1640139300000|2021-12-22 02:15:00|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|82
1640139600000|2021-12-22 02:20:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|256
1640139900000|2021-12-22 02:25:00|16122.3|16118.3|16119.2|16115.2|16122.3|16118.3|16119.2|16115.2|61
1640140200000|2021-12-22 02:30:00|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|233
1640140500000|2021-12-22 02:35:00|16125.4|16121.4|16125.4|16121.4|16125.4|16121.4|16122.3|16118.3|31
1640140800000|2021-12-22 02:40:00|16128.6|16124.6|16128.6|16124.6|16128.6|16124.6|16128.6|16124.6|35
1640141100000|2021-12-22 02:45:00|16131.7|16127.7|16128.6|16124.6|16131.7|16127.7|16128.6|16124.6|248
1640141400000|2021-12-22 02:50:00|16131.7|16127.7|16125.4|16121.4|16131.7|16127.7|16125.4|16121.4|213
1640141700000|2021-12-22 02:55:00|||||||||2
1640142000000|2021-12-22 03:00:00|16128.6|16124.6|16128.6|16124.6|16128.6|16124.6|16128.6|16124.6|115
1640142300000|2021-12-22 03:05:00|16127|16123|16122.3|16118.3|16128.6|16124.6|16122.3|16118.3|132
1640142600000|2021-12-22 03:10:00|||||||||24
1640142900000|2021-12-22 03:15:00|16125.4|16121.4|16122.3|16118.3|16125.4|16121.4|16122.3|16118.3|62
1640143200000|2021-12-22 03:20:00|16125.4|16121.4|16122.3|16118.3|16125.4|16121.4|16122.3|16118.3|34
1640143500000|2021-12-22 03:25:00|16125.4|16121.4|16128.6|16124.6|16128.6|16124.6|16122.3|16118.3|70
1640143800000|2021-12-22 03:30:00|16125.4|16121.4|16125.4|16121.4|16125.4|16121.4|16122.3|16118.3|80
1640144100000|2021-12-22 03:35:00|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|21
1640144400000|2021-12-22 03:40:00|||||||||43
1640144700000|2021-12-22 03:45:00|||||||||55
1640145000000|2021-12-22 03:50:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|133
1640145300000|2021-12-22 03:55:00|16122.3|16118.3|16119.2|16115.2|16122.3|16118.3|16116.1|16112.1|255
1640145600000|2021-12-22 04:00:00|16116.1|16112.1|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|212
1640145900000|2021-12-22 04:05:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|93
1640146200000|2021-12-22 04:10:00|||||||||15
1640146500000|2021-12-22 04:15:00|16112.9|16108.9|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|80
1640146800000|2021-12-22 04:20:00|||||||||14
1640147100000|2021-12-22 04:25:00|||||||||4
1640147400000|2021-12-22 04:30:00|||||||||3
1640147700000|2021-12-22 04:35:00|||||||||2
1640148000000|2021-12-22 04:40:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|119
1640148300000|2021-12-22 04:45:00|16116.1|16112.1|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|57
1640148600000|2021-12-22 04:50:00|||||||||24
1640148900000|2021-12-22 04:55:00|||||||||6
1640149200000|2021-12-22 05:00:00|16116.1|16112.1|16119.2|16115.2|16122.3|16118.3|16116.1|16112.1|134
1640149500000|2021-12-22 05:05:00|16122.3|16118.3|16125.4|16121.4|16125.4|16121.4|16119.2|16115.2|146
1640149800000|2021-12-22 05:10:00|16122.3|16118.3|16122.3|16118.3|16125.4|16121.4|16122.3|16118.3|182
1640150100000|2021-12-22 05:15:00|16125.4|16121.4|16125.4|16121.4|16125.4|16121.4|16125.4|16121.4|37
1640150400000|2021-12-22 05:20:00|16128.6|16124.6|16125.4|16121.4|16128.6|16124.6|16125.4|16121.4|127
1640150700000|2021-12-22 05:25:00|16128.6|16124.6|16125.4|16121.4|16128.6|16124.6|16125.4|16121.4|78
1640151000000|2021-12-22 05:30:00|16128.6|16124.6|16125.4|16121.4|16128.6|16124.6|16125.4|16121.4|19
1640151300000|2021-12-22 05:35:00|16128.6|16124.6|16128.6|16124.6|16128.6|16124.6|16125.4|16121.4|119
1640151600000|2021-12-22 05:40:00|||||||||23
1640151900000|2021-12-22 05:45:00|16125.4|16121.4|16128.6|16124.6|16128.6|16124.6|16125.4|16121.4|100
1640152200000|2021-12-22 05:50:00|16125.4|16121.4|16125.4|16121.4|16125.4|16121.4|16122.3|16118.3|84
1640152500000|2021-12-22 05:55:00|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|256
1640152800000|2021-12-22 06:00:00|16120.8|16116.8|16122.3|16118.3|16125.4|16121.4|16119.2|16115.2|101
1640153100000|2021-12-22 06:05:00|16119.2|16115.2|16122.3|16118.3|16123.9|16119.9|16119.2|16115.2|178
1640153400000|2021-12-22 06:10:00|16125.4|16121.4|16125.4|16121.4|16125.4|16121.4|16125.4|16121.4|19
1640153700000|2021-12-22 06:15:00|16122.3|16118.3|16122.3|16118.3|16125.4|16121.4|16122.3|16118.3|113
1640154000000|2021-12-22 06:20:00|16125.4|16121.4|16128.6|16124.6|16128.6|16124.6|16125.4|16121.4|86
1640154300000|2021-12-22 06:25:00|16131.7|16127.7|16128.6|16124.6|16131.7|16127.7|16128.6|16124.6|43
1640154600000|2021-12-22 06:30:00|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|16128.6|16124.6|96
1640154900000|2021-12-22 06:35:00|16128.6|16124.6|16128.6|16124.6|16131.7|16127.7|16128.6|16124.6|196
1640155200000|2021-12-22 06:40:00|16130.1|16126.1|16131.7|16127.7|16134.8|16130.8|16130.1|16126.1|562
1640155500000|2021-12-22 06:45:00|16130.1|16126.1|16131.7|16127.7|16131.7|16127.7|16128.6|16124.6|96
1640155800000|2021-12-22 06:50:00|16128.6|16124.6|16131.7|16127.7|16131.7|16127.7|16128.6|16124.6|60
1640156100000|2021-12-22 06:55:00|16128.6|16124.6|16125.4|16121.4|16131.7|16127.7|16125.4|16121.4|309
1640156400000|2021-12-22 07:00:00|16128.6|16124.6|16125.4|16121.4|16131.7|16127.7|16125.4|16121.4|318
1640156700000|2021-12-22 07:05:00|16122.3|16118.3|16128.6|16124.6|16128.6|16124.6|16122.3|16118.3|178
1640157000000|2021-12-22 07:10:00|16125.4|16121.4|16125.4|16121.4|16128.6|16124.6|16125.4|16121.4|202
1640157300000|2021-12-22 07:15:00|16131.7|16127.7|16125.4|16121.4|16131.7|16127.7|16125.4|16121.4|245
1640157600000|2021-12-22 07:20:00|16128.6|16124.6|16119.2|16115.2|16131.7|16127.7|16119.2|16115.2|144
1640157900000|2021-12-22 07:25:00|16122.3|16118.3|16125.4|16121.4|16128.6|16124.6|16122.3|16118.3|431
1640158200000|2021-12-22 07:30:00|16122.3|16118.3|16116.1|16112.1|16125.4|16121.4|16116.1|16112.1|763
1640158500000|2021-12-22 07:35:00|16119.2|16115.2|16125.4|16121.4|16125.4|16121.4|16119.2|16115.2|354
1640158800000|2021-12-22 07:40:00|16122.3|16118.3|16119.2|16115.2|16125.4|16121.4|16116.1|16112.1|217
1640159100000|2021-12-22 07:45:00|16116.1|16112.1|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|236
1640159400000|2021-12-22 07:50:00|16116.1|16112.1|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|350
1640159700000|2021-12-22 07:55:00|16116.1|16112.1|16122.3|16118.3|16122.3|16118.3|16116.1|16112.1|180
1640160000000|2021-12-22 08:00:00|16125.4|16121.4|16119.2|16115.2|16128.6|16124.6|16119.2|16115.2|526
1640160300000|2021-12-22 08:05:00|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|212
1640160600000|2021-12-22 08:10:00|16119.2|16115.2|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|147
1640160900000|2021-12-22 08:15:00|16112.9|16108.9|16103.6|16099.6|16112.9|16108.9|16103.6|16099.6|648
1640161200000|2021-12-22 08:20:00|16102|16098|16106.7|16102.7|16106.7|16102.7|16100.4|16096.4|231
1640161500000|2021-12-22 08:25:00|16109.8|16105.8|16103.6|16099.6|16109.8|16105.8|16100.4|16096.4|387
1640161800000|2021-12-22 08:30:00|16106.7|16102.7|16103.6|16099.6|16106.7|16102.7|16103.6|16099.6|554
1640162100000|2021-12-22 08:35:00|16100.4|16096.4|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|542
1640162400000|2021-12-22 08:40:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16097.3|16093.3|297
1640162700000|2021-12-22 08:45:00|16103.6|16099.6|16097.3|16093.3|16103.6|16099.6|16094.2|16090.2|482
1640163000000|2021-12-22 08:50:00|16094.2|16090.2|16094.2|16090.2|16097.3|16093.3|16091.1|16087.1|406
1640163300000|2021-12-22 08:55:00|16097.3|16093.3|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|355
1640163600000|2021-12-22 09:00:00|||||||||10
1640163900000|2021-12-22 09:05:00|16100.4|16096.4|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|368
1640164200000|2021-12-22 09:10:00|16094.2|16090.2|16100.4|16096.4|16103.6|16099.6|16094.2|16090.2|307
1640164500000|2021-12-22 09:15:00|16103.6|16099.6|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|218
1640164800000|2021-12-22 09:20:00|16103.6|16099.6|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|351
1640165100000|2021-12-22 09:25:00|16103.6|16099.6|16097.3|16093.3|16103.6|16099.6|16097.3|16093.3|335
1640165400000|2021-12-22 09:30:00|16094.2|16090.2|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|101
1640165700000|2021-12-22 09:35:00|16094.2|16090.2|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|108
1640166000000|2021-12-22 09:40:00|16094.2|16090.2|16091.1|16087.1|16094.2|16090.2|16087.9|16083.9|134
1640166300000|2021-12-22 09:45:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|129
1640166600000|2021-12-22 09:50:00|16091.1|16087.1|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|430
1640166900000|2021-12-22 09:55:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|234
1640167200000|2021-12-22 10:00:00|16097.3|16093.3|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|296
1640167500000|2021-12-22 10:05:00|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|96
1640167800000|2021-12-22 10:10:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|184
1640168100000|2021-12-22 10:15:00|16097.3|16093.3|16097.3|16093.3|16100.4|16096.4|16097.3|16093.3|226
1640168400000|2021-12-22 10:20:00|16094.2|16090.2|16100.4|16096.4|16100.4|16096.4|16094.2|16090.2|171
1640168700000|2021-12-22 10:25:00|16102|16098|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|243
1640169000000|2021-12-22 10:30:00|||||||||103
1640169300000|2021-12-22 10:35:00|16106.7|16102.7|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|725
1640169600000|2021-12-22 10:40:00|16106.7|16102.7|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|241
1640169900000|2021-12-22 10:45:00|16103.6|16099.6|16103.6|16099.6|16103.6|16099.6|16100.4|16096.4|160
1640170200000|2021-12-22 10:50:00|16102|16098|16097.3|16093.3|16102|16098|16097.3|16093.3|153
1640170500000|2021-12-22 10:55:00|16094.2|16090.2|16097.3|16093.3|16097.3|16093.3|16094.2|16090.2|305
1640170800000|2021-12-22 11:00:00|16094.2|16090.2|16091.1|16087.1|16097.3|16093.3|16091.1|16087.1|562
1640171100000|2021-12-22 11:05:00|16094.2|16090.2|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|408
1640171400000|2021-12-22 11:10:00|16091.1|16087.1|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|451
1640171700000|2021-12-22 11:15:00|16094.2|16090.2|16094.2|16090.2|16097.3|16093.3|16091.1|16087.1|299
1640172000000|2021-12-22 11:20:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|476
1640172300000|2021-12-22 11:25:00|16103.6|16099.6|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|157
1640172600000|2021-12-22 11:30:00|16102|16098|16106.7|16102.7|16106.7|16102.7|16102|16098|248
1640172900000|2021-12-22 11:35:00|16103.6|16099.6|16109.8|16105.8|16109.8|16105.8|16103.6|16099.6|340
1640173200000|2021-12-22 11:40:00|16106.7|16102.7|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|138
1640173500000|2021-12-22 11:45:00|16105.1|16101.1|16106.7|16102.7|16106.7|16102.7|16103.6|16099.6|456
1640173800000|2021-12-22 11:50:00|16109.8|16105.8|16109.8|16105.8|16112.9|16108.9|16106.7|16102.7|104
1640174100000|2021-12-22 11:55:00|16106.7|16102.7|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|163
1640174400000|2021-12-22 12:00:00|16109.8|16105.8|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|201
1640174700000|2021-12-22 12:05:00|16103.6|16099.6|16097.3|16093.3|16103.6|16099.6|16097.3|16093.3|737
1640175000000|2021-12-22 12:10:00|16100.4|16096.4|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|738
1640175300000|2021-12-22 12:15:00|||||||||259
1640175600000|2021-12-22 12:20:00|16097.3|16093.3|16100.4|16096.4|16100.4|16096.4|16097.3|16093.3|332
1640175900000|2021-12-22 12:25:00|16098.9|16094.9|16106.7|16102.7|16109.8|16105.8|16097.3|16093.3|558
1640176200000|2021-12-22 12:30:00|16109.8|16105.8|16109.8|16105.8|16112.9|16108.9|16106.7|16102.7|434
1640176500000|2021-12-22 12:35:00|16112.9|16108.9|16112.9|16108.9|16116.1|16112.1|16109.8|16105.8|503
1640176800000|2021-12-22 12:40:00|16116.1|16112.1|16112.9|16108.9|16116.1|16112.1|16109.8|16105.8|297
1640177100000|2021-12-22 12:45:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|155
1640177400000|2021-12-22 12:50:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|177
1640177700000|2021-12-22 12:55:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16109.8|16105.8|339
1640178000000|2021-12-22 13:00:00|16112.9|16108.9|16109.8|16105.8|16112.9|16108.9|16109.8|16105.8|388
1640178300000|2021-12-22 13:05:00|16112.9|16108.9|16106.7|16102.7|16112.9|16108.9|16106.7|16102.7|520
1640178600000|2021-12-22 13:10:00|16109.8|16105.8|16109.8|16105.8|16112.9|16108.9|16106.7|16102.7|347
1640178900000|2021-12-22 13:15:00|16111.4|16107.4|16106.7|16102.7|16112.9|16108.9|16103.6|16099.6|339
1640179200000|2021-12-22 13:20:00|16109.8|16105.8|16109.8|16105.8|16116.1|16112.1|16109.8|16105.8|471
1640179500000|2021-12-22 13:25:00|16112.9|16108.9|16117.6|16113.6|16122.3|16118.3|16109.8|16105.8|777
1640179800000|2021-12-22 13:30:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16109.8|16105.8|935
1640180100000|2021-12-22 13:35:00|16112.9|16108.9|16125.4|16121.4|16125.4|16121.4|16112.9|16108.9|556
1640180400000|2021-12-22 13:40:00|16122.3|16118.3|16134.8|16130.8|16134.8|16130.8|16122.3|16118.3|1481
1640180700000|2021-12-22 13:45:00|16137.9|16133.9|16141.1|16137.1|16147.3|16143.3|16134.8|16130.8|1449
1640181000000|2021-12-22 13:50:00|16137.9|16133.9|16134.8|16130.8|16137.9|16133.9|16131.7|16127.7|1302
1640181300000|2021-12-22 13:55:00|16137.9|16133.9|16134.8|16130.8|16141.1|16137.1|16131.7|16127.7|1101
1640181600000|2021-12-22 14:00:00|16131.7|16127.7|16144.2|16140.2|16144.2|16140.2|16131.7|16127.7|989
1640181900000|2021-12-22 14:05:00|16147.3|16143.3|16141.1|16137.1|16147.3|16143.3|16141.1|16137.1|1034
1640182200000|2021-12-22 14:10:00|16144.2|16140.2|16137.9|16133.9|16147.3|16143.3|16134.8|16130.8|1063
1640182500000|2021-12-22 14:15:00|16141.1|16137.1|16137.9|16133.9|16147.3|16143.3|16137.9|16133.9|1371
1640182800000|2021-12-22 14:20:00|16141.1|16137.1|16150.4|16146.4|16150.4|16146.4|16137.9|16133.9|1369
1640183100000|2021-12-22 14:25:00|16147.3|16143.3|16153.6|16149.6|16153.6|16149.6|16147.3|16143.3|1518
1640183400000|2021-12-22 14:30:00|16156.7|16152.7|16153.6|16149.6|16159.8|16155.8|16150.4|16146.4|1551
1640183700000|2021-12-22 14:35:00|16156.7|16152.7|16144.2|16140.2|16156.7|16152.7|16141.1|16137.1|1973
1640184000000|2021-12-22 14:40:00|16147.3|16143.3|16137.9|16133.9|16147.3|16143.3|16134.8|16130.8|1651
1640184300000|2021-12-22 14:45:00|16134.8|16130.8|16137.9|16133.9|16141.1|16137.1|16128.6|16124.6|1452
1640184600000|2021-12-22 14:50:00|16141.1|16137.1|16125.4|16121.4|16141.1|16137.1|16125.4|16121.4|880
1640184900000|2021-12-22 14:55:00|16128.6|16124.6|16131.7|16127.7|16134.8|16130.8|16125.4|16121.4|1287
1640185200000|2021-12-22 15:00:00|16134.8|16130.8|16131.7|16127.7|16134.8|16130.8|16122.3|16118.3|2149
1640185500000|2021-12-22 15:05:00|16128.6|16124.6|16128.6|16124.6|16134.8|16130.8|16122.3|16118.3|811
1640185800000|2021-12-22 15:10:00|16125.4|16121.4|16116.1|16112.1|16128.6|16124.6|16116.1|16112.1|1196
1640186100000|2021-12-22 15:15:00|16119.2|16115.2|16119.2|16115.2|16122.3|16118.3|16116.1|16112.1|1049
1640186400000|2021-12-22 15:20:00|16122.3|16118.3|16116.1|16112.1|16122.3|16118.3|16116.1|16112.1|927
1640186700000|2021-12-22 15:25:00|16119.2|16115.2|16122.3|16118.3|16125.4|16121.4|16119.2|16115.2|2574
1640187000000|2021-12-22 15:30:00|16125.4|16121.4|16109.8|16105.8|16128.6|16124.6|16109.8|16105.8|1438
1640187300000|2021-12-22 15:35:00|16112.9|16108.9|16109.8|16105.8|16112.9|16108.9|16106.7|16102.7|2354
1640187600000|2021-12-22 15:40:00|16106.7|16102.7|16109.8|16105.8|16112.9|16108.9|16103.6|16099.6|1364
1640187900000|2021-12-22 15:45:00|16112.9|16108.9|16122.3|16118.3|16122.3|16118.3|16109.8|16105.8|1103
1640188200000|2021-12-22 15:50:00|16119.2|16115.2|16125.4|16121.4|16125.4|16121.4|16119.2|16115.2|1543
1640188500000|2021-12-22 15:55:00|16122.3|16118.3|16128.6|16124.6|16128.6|16124.6|16122.3|16118.3|840
1640188800000|2021-12-22 16:00:00|16131.7|16127.7|16134.8|16130.8|16137.9|16133.9|16128.6|16124.6|1699
1640189100000|2021-12-22 16:05:00|16137.9|16133.9|16137.9|16133.9|16137.9|16133.9|16134.8|16130.8|1595
1640189400000|2021-12-22 16:10:00|16134.8|16130.8|16134.8|16130.8|16134.8|16130.8|16128.6|16124.6|592
1640189700000|2021-12-22 16:15:00|16137.9|16133.9|16137.9|16133.9|16141.1|16137.1|16134.8|16130.8|477
1640190000000|2021-12-22 16:20:00|16134.8|16130.8|16141.1|16137.1|16144.2|16140.2|16134.8|16130.8|341
1640190300000|2021-12-22 16:25:00|16144.2|16140.2|16144.2|16140.2|16144.2|16140.2|16137.9|16133.9|467
1640190600000|2021-12-22 16:30:00|16141.1|16137.1|16134.8|16130.8|16144.2|16140.2|16131.7|16127.7|623
1640190900000|2021-12-22 16:35:00|16137.9|16133.9|16128.6|16124.6|16141.1|16137.1|16128.6|16124.6|1488
1640191200000|2021-12-22 16:40:00|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|315
1640191500000|2021-12-22 16:45:00|16134.8|16130.8|16131.7|16127.7|16134.8|16130.8|16130.1|16126.1|499
1640191800000|2021-12-22 16:50:00|16134.8|16130.8|16134.8|16130.8|16134.8|16130.8|16131.7|16127.7|273
1640192100000|2021-12-22 16:55:00|16136.4|16132.4|16137.9|16133.9|16141.1|16137.1|16136.4|16132.4|814
1640192400000|2021-12-22 17:00:00|16141.1|16137.1|16134.8|16130.8|16141.1|16137.1|16134.8|16130.8|789
1640192700000|2021-12-22 17:05:00|16136.4|16132.4|16134.8|16130.8|16137.9|16133.9|16134.8|16130.8|441
1640193000000|2021-12-22 17:10:00|16131.7|16127.7|16128.6|16124.6|16131.7|16127.7|16128.6|16124.6|346
1640193300000|2021-12-22 17:15:00|16131.7|16127.7|16128.6|16124.6|16131.7|16127.7|16128.6|16124.6|435
1640193600000|2021-12-22 17:20:00|16131.7|16127.7|16137.9|16133.9|16137.9|16133.9|16131.7|16127.7|375
1640193900000|2021-12-22 17:25:00|16134.8|16130.8|16134.8|16130.8|16134.8|16130.8|16131.7|16127.7|544
1640194200000|2021-12-22 17:30:00|16131.7|16127.7|16134.8|16130.8|16134.8|16130.8|16131.7|16127.7|310
1640194500000|2021-12-22 17:35:00|16137.9|16133.9|16134.8|16130.8|16137.9|16133.9|16134.8|16130.8|384
1640194800000|2021-12-22 17:40:00|16137.9|16133.9|16134.8|16130.8|16137.9|16133.9|16134.8|16130.8|202
1640195100000|2021-12-22 17:45:00|16137.9|16133.9|16137.9|16133.9|16137.9|16133.9|16134.8|16130.8|423
1640195400000|2021-12-22 17:50:00|16134.8|16130.8|16137.9|16133.9|16137.9|16133.9|16134.8|16130.8|133
1640195700000|2021-12-22 17:55:00|16141.1|16137.1|16137.9|16133.9|16141.1|16137.1|16137.9|16133.9|263
1640196000000|2021-12-22 18:00:00|16141.1|16137.1|16137.9|16133.9|16144.2|16140.2|16137.9|16133.9|423
1640196300000|2021-12-22 18:05:00|16134.8|16130.8|16134.8|16130.8|16137.9|16133.9|16134.8|16130.8|284
1640196600000|2021-12-22 18:10:00|16137.9|16133.9|16134.8|16130.8|16137.9|16133.9|16131.7|16127.7|561
1640196900000|2021-12-22 18:15:00|16131.7|16127.7|16131.7|16127.7|16134.8|16130.8|16131.7|16127.7|535
1640197200000|2021-12-22 18:20:00|16133.3|16129.3|16128.6|16124.6|16134.8|16130.8|16128.6|16124.6|202
1640197500000|2021-12-22 18:25:00|16125.4|16121.4|16128.6|16124.6|16128.6|16124.6|16125.4|16121.4|841
1640197800000|2021-12-22 18:30:00|16131.7|16127.7|16134.8|16130.8|16134.8|16130.8|16131.7|16127.7|179
1640198100000|2021-12-22 18:35:00|16131.7|16127.7|16137.9|16133.9|16137.9|16133.9|16131.7|16127.7|373
1640198400000|2021-12-22 18:40:00|16134.8|16130.8|16131.7|16127.7|16134.8|16130.8|16131.7|16127.7|277
1640198700000|2021-12-22 18:45:00|16134.8|16130.8|16134.8|16130.8|16134.8|16130.8|16131.7|16127.7|168
1640199000000|2021-12-22 18:50:00|16131.7|16127.7|16134.8|16130.8|16134.8|16130.8|16131.7|16127.7|374
1640199300000|2021-12-22 18:55:00|16131.7|16127.7|16131.7|16127.7|16134.8|16130.8|16131.7|16127.7|338
1640199600000|2021-12-22 19:00:00|16134.8|16130.8|16137.9|16133.9|16137.9|16133.9|16134.8|16130.8|111
1640199900000|2021-12-22 19:05:00|16134.8|16130.8|16141.1|16137.1|16141.1|16137.1|16134.8|16130.8|273
1640200200000|2021-12-22 19:10:00|16137.9|16133.9|16137.9|16133.9|16137.9|16133.9|16137.9|16133.9|155
1640200500000|2021-12-22 19:15:00|16141.1|16137.1|16141.1|16137.1|16141.1|16137.1|16141.1|16137.1|621
1640200800000|2021-12-22 19:20:00|16137.9|16133.9|16137.9|16133.9|16141.1|16137.1|16137.9|16133.9|348
1640201100000|2021-12-22 19:25:00|16139.5|16135.5|16141.1|16137.1|16141.1|16137.1|16139.5|16135.5|139
1640201400000|2021-12-22 19:30:00|16137.9|16133.9|16137.9|16133.9|16137.9|16133.9|16137.9|16133.9|163
1640201700000|2021-12-22 19:35:00|16134.8|16130.8|16134.8|16130.8|16137.9|16133.9|16134.8|16130.8|334
1640202000000|2021-12-22 19:40:00|16137.9|16133.9|16134.8|16130.8|16137.9|16133.9|16134.8|16130.8|222
1640202300000|2021-12-22 19:45:00|16131.7|16127.7|16131.7|16127.7|16134.8|16130.8|16131.7|16127.7|140
1640202600000|2021-12-22 19:50:00|16134.8|16130.8|16134.8|16130.8|16134.8|16130.8|16131.7|16127.7|342
1640202900000|2021-12-22 19:55:00|16137.9|16133.9|16137.9|16133.9|16141.1|16137.1|16137.9|16133.9|1202
1640203200000|2021-12-22 20:00:00|16139.5|16135.5|16141.1|16137.1|16141.1|16137.1|16137.9|16133.9|944
1640203500000|2021-12-22 20:05:00|16137.9|16133.9|16137.9|16133.9|16141.1|16137.1|16134.8|16130.8|838
1640203800000|2021-12-22 20:10:00|16134.8|16130.8|16137.9|16133.9|16141.1|16137.1|16134.8|16130.8|402
1640204100000|2021-12-22 20:15:00|16141.1|16137.1|16137.9|16133.9|16141.1|16137.1|16137.9|16133.9|359
1640204400000|2021-12-22 20:20:00|||||||||191
1640204700000|2021-12-22 20:25:00|16134.8|16130.8|16134.8|16130.8|16137.9|16133.9|16134.8|16130.8|340
1640205000000|2021-12-22 20:30:00|16131.7|16127.7|16131.7|16127.7|16134.8|16130.8|16131.7|16127.7|474
1640205300000|2021-12-22 20:35:00|16134.8|16130.8|16134.8|16130.8|16134.8|16130.8|16131.7|16127.7|215
1640205600000|2021-12-22 20:40:00|16137.9|16133.9|16134.8|16130.8|16137.9|16133.9|16134.8|16130.8|155
1640205900000|2021-12-22 20:45:00|16137.9|16133.9|16141.1|16137.1|16141.1|16137.1|16134.8|16130.8|417
1640206200000|2021-12-22 20:50:00|16144.2|16140.2|16144.2|16140.2|16144.2|16140.2|16141.1|16137.1|741
1640206500000|2021-12-22 20:55:00|16141.1|16137.1|16144.2|16140.2|16144.2|16140.2|16141.1|16137.1|366
1640206800000|2021-12-22 21:00:00|16141.1|16137.1|16144.2|16140.2|16147.3|16143.3|16141.1|16137.1|883
1640207100000|2021-12-22 21:05:00|||||||||91
1640207400000|2021-12-22 21:10:00|16147.3|16143.3|16147.3|16143.3|16147.3|16143.3|16147.3|16143.3|367
1640207700000|2021-12-22 21:15:00|||||||||21
1640208000000|2021-12-22 21:20:00|||||||||41
1640208300000|2021-12-22 21:25:00|16150.4|16146.4|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|245
1640208600000|2021-12-22 21:30:00|16150.4|16146.4|16153.6|16149.6|16153.6|16149.6|16147.3|16143.3|1417
1640208900000|2021-12-22 21:35:00|16150.4|16146.4|16150.4|16146.4|16153.6|16149.6|16150.4|16146.4|670
1640209200000|2021-12-22 21:40:00|||||||||210
1640209500000|2021-12-22 21:45:00|||||||||209
1640209800000|2021-12-22 21:50:00|16153.6|16149.6|16153.6|16149.6|16153.6|16149.6|16150.4|16146.4|361
1640210100000|2021-12-22 21:55:00|16150.4|16146.4|16150.4|16146.4|16153.6|16149.6|16150.4|16146.4|454
1640214000000|2021-12-22 23:00:00|16144.2|16140.2|16147.3|16143.3|16147.3|16143.3|16144.2|16140.2|83
1640214300000|2021-12-22 23:05:00|||||||||34
1640214600000|2021-12-22 23:10:00|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|16147.3|16143.3|114
1640214900000|2021-12-22 23:15:00|16147.3|16143.3|16147.3|16143.3|16147.3|16143.3|16147.3|16143.3|129
1640215200000|2021-12-22 23:20:00|16148.9|16144.9|16147.3|16143.3|16148.9|16144.9|16147.3|16143.3|15
1640215500000|2021-12-22 23:25:00|||||||||13
1640215800000|2021-12-22 23:30:00|||||||||17
1640216100000|2021-12-22 23:35:00|||||||||24
1640216400000|2021-12-22 23:40:00|||||||||88
1640216700000|2021-12-22 23:45:00|||||||||82
1640217000000|2021-12-22 23:50:00|16145.8|16141.8|16147.3|16143.3|16147.3|16143.3|16145.8|16141.8|77
1640217300000|2021-12-22 23:55:00|16145.8|16141.8|16147.3|16143.3|16147.3|16143.3|16145.8|16141.8|4
1640217600000|2021-12-23 00:00:00|16150.4|16146.4|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|101
1640217900000|2021-12-23 00:05:00|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|16147.3|16143.3|113
1640218200000|2021-12-23 00:10:00|16147.3|16143.3|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|197
1640218500000|2021-12-23 00:15:00|||||||||20
1640218800000|2021-12-23 00:20:00|16144.2|16140.2|16147.3|16143.3|16147.3|16143.3|16144.2|16140.2|116
1640219100000|2021-12-23 00:25:00|||||||||12
1640219400000|2021-12-23 00:30:00|16148.9|16144.9|16150.4|16146.4|16150.4|16146.4|16148.9|16144.9|93
1640219700000|2021-12-23 00:35:00|16147.3|16143.3|16150.4|16146.4|16150.4|16146.4|16147.3|16143.3|51
1640220000000|2021-12-23 00:40:00|||||||||105
1640220300000|2021-12-23 00:45:00|||||||||57
1640220600000|2021-12-23 00:50:00|||||||||16
1640220900000|2021-12-23 00:55:00|16153.6|16149.6|16150.4|16146.4|16153.6|16149.6|16150.4|16146.4|78
1640221200000|2021-12-23 01:00:00|16153.6|16149.6|16150.4|16146.4|16153.6|16149.6|16150.4|16146.4|134
1640221500000|2021-12-23 01:05:00|16153.6|16149.6|16153.6|16149.6|16153.6|16149.6|16152|16148|127
1640221800000|2021-12-23 01:10:00|16150.4|16146.4|16156.7|16152.7|16156.7|16152.7|16150.4|16146.4|138
1640222100000|2021-12-23 01:15:00|16153.6|16149.6|16153.6|16149.6|16156.7|16152.7|16153.6|16149.6|72
1640222400000|2021-12-23 01:20:00|16156.7|16152.7|16153.6|16149.6|16156.7|16152.7|16153.6|16149.6|105
1640222700000|2021-12-23 01:25:00|16156.7|16152.7|16153.6|16149.6|16156.7|16152.7|16153.6|16149.6|90
1640223000000|2021-12-23 01:30:00|||||||||14
1640223300000|2021-12-23 01:35:00|16150.4|16146.4|16150.4|16146.4|16153.6|16149.6|16150.4|16146.4|59
1640223600000|2021-12-23 01:40:00|16153.6|16149.6|16150.4|16146.4|16153.6|16149.6|16150.4|16146.4|15
1640223900000|2021-12-23 01:45:00|16153.6|16149.6|16150.4|16146.4|16153.6|16149.6|16150.4|16146.4|74
1640224200000|2021-12-23 01:50:00|16153.6|16149.6|16150.4|16146.4|16153.6|16149.6|16150.4|16146.4|150
1640224500000|2021-12-23 01:55:00|||||||||8
1640224800000|2021-12-23 02:00:00|16147.3|16143.3|16147.3|16143.3|16147.3|16143.3|16147.3|16143.3|74
1640225100000|2021-12-23 02:05:00|16148.9|16144.9|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|64
1640225400000|2021-12-23 02:10:00|||||||||40
1640225700000|2021-12-23 02:15:00|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|18
1640226000000|2021-12-23 02:20:00|16153.6|16149.6|16150.4|16146.4|16153.6|16149.6|16150.4|16146.4|118
1640226300000|2021-12-23 02:25:00|||||||||6
1640226600000|2021-12-23 02:30:00|16153.6|16149.6|16150.4|16146.4|16153.6|16149.6|16150.4|16146.4|32
1640226900000|2021-12-23 02:35:00|||||||||18
1640227500000|2021-12-23 02:45:00|16148.9|16144.9|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|80
1640227800000|2021-12-23 02:50:00|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|16147.3|16143.3|63
1640228400000|2021-12-23 03:00:00|||||||||23
1640228700000|2021-12-23 03:05:00|||||||||7
1640229000000|2021-12-23 03:10:00|16147.3|16143.3|16147.3|16143.3|16147.3|16143.3|16147.3|16143.3|125
1640229300000|2021-12-23 03:15:00|16144.2|16140.2|16147.3|16143.3|16147.3|16143.3|16144.2|16140.2|222
1640229600000|2021-12-23 03:20:00|16150.4|16146.4|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|89
1640229900000|2021-12-23 03:25:00|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|27
1640230200000|2021-12-23 03:30:00|||||||||3
1640230500000|2021-12-23 03:35:00|16148.9|16144.9|16150.4|16146.4|16150.4|16146.4|16147.3|16143.3|26
1640230800000|2021-12-23 03:40:00|16148.9|16144.9|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|33
1640231100000|2021-12-23 03:45:00|||||||||10
1640231400000|2021-12-23 03:50:00|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|48
1640231700000|2021-12-23 03:55:00|16147.3|16143.3|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|49
1640232000000|2021-12-23 04:00:00|16150.4|16146.4|16150.4|16146.4|16150.4|16146.4|16147.3|16143.3|119
1640232300000|2021-12-23 04:05:00|||||||||8
1640232600000|2021-12-23 04:10:00|16147.3|16143.3|16150.4|16146.4|16150.4|16146.4|16147.3|16143.3|42
1640232900000|2021-12-23 04:15:00|16147.3|16143.3|16147.3|16143.3|16150.4|16146.4|16147.3|16143.3|55
1640233200000|2021-12-23 04:20:00|||||||||10
1640233500000|2021-12-23 04:25:00|||||||||14
1640233800000|2021-12-23 04:30:00|16150.4|16146.4|16144.2|16140.2|16150.4|16146.4|16144.2|16140.2|56
1640234100000|2021-12-23 04:35:00|||||||||1
1640234700000|2021-12-23 04:45:00|||||||||1
1640235000000|2021-12-23 04:50:00|16141.1|16137.1|16144.2|16140.2|16144.2|16140.2|16141.1|16137.1|72
1640235300000|2021-12-23 04:55:00|||||||||8
1640235600000|2021-12-23 05:00:00|16141.1|16137.1|16141.1|16137.1|16141.1|16137.1|16141.1|16137.1|11
1640235900000|2021-12-23 05:05:00|16144.2|16140.2|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|103
1640236200000|2021-12-23 05:10:00|||||||||16
1640236500000|2021-12-23 05:15:00|16137.9|16133.9|16144.2|16140.2|16144.2|16140.2|16137.9|16133.9|98
1640236800000|2021-12-23 05:20:00|16141.1|16137.1|16141.1|16137.1|16144.2|16140.2|16141.1|16137.1|50
1640237100000|2021-12-23 05:25:00|16144.2|16140.2|16144.2|16140.2|16144.2|16140.2|16141.1|16137.1|60
1640237400000|2021-12-23 05:30:00|||||||||13
1640237700000|2021-12-23 05:35:00|||||||||23
1640238000000|2021-12-23 05:40:00|||||||||1
1640238300000|2021-12-23 05:45:00|16141.1|16137.1|16141.1|16137.1|16141.1|16137.1|16141.1|16137.1|21
1640238600000|2021-12-23 05:50:00|16137.9|16133.9|16141.1|16137.1|16141.1|16137.1|16137.9|16133.9|40
1640239200000|2021-12-23 06:00:00|||||||||2
1640239500000|2021-12-23 06:05:00|||||||||22
1640239800000|2021-12-23 06:10:00|||||||||43
1640240100000|2021-12-23 06:15:00|16137.9|16133.9|16137.9|16133.9|16137.9|16133.9|16137.9|16133.9|87
1640240400000|2021-12-23 06:20:00|16134.8|16130.8|16137.9|16133.9|16137.9|16133.9|16134.8|16130.8|55
1640240700000|2021-12-23 06:25:00|||||||||19
1640241000000|2021-12-23 06:30:00|16141.1|16137.1|16141.1|16137.1|16141.1|16137.1|16141.1|16137.1|97
1640241300000|2021-12-23 06:35:00|16139.5|16135.5|16137.9|16133.9|16139.5|16135.5|16137.9|16133.9|71
1640241600000|2021-12-23 06:40:00|16139.5|16135.5|16137.9|16133.9|16141.1|16137.1|16137.9|16133.9|38
1640241900000|2021-12-23 06:45:00|||||||||24
1640242200000|2021-12-23 06:50:00|||||||||5
1640242500000|2021-12-23 06:55:00|||||||||2
1640242800000|2021-12-23 07:00:00|16139.5|16135.5|16141.1|16137.1|16141.1|16137.1|16134.8|16130.8|220
1640243100000|2021-12-23 07:05:00|16137.9|16133.9|16137.9|16133.9|16137.9|16133.9|16137.9|16133.9|44
1640243400000|2021-12-23 07:10:00|16141.1|16137.1|16144.2|16140.2|16147.3|16143.3|16141.1|16137.1|123
1640243700000|2021-12-23 07:15:00|||||||||9
1640244000000|2021-12-23 07:20:00|16141.1|16137.1|16137.9|16133.9|16141.1|16137.1|16137.9|16133.9|163
1640244300000|2021-12-23 07:25:00|16134.8|16130.8|16128.6|16124.6|16134.8|16130.8|16128.6|16124.6|308
1640244600000|2021-12-23 07:30:00|16127|16123|16131.7|16127.7|16131.7|16127.7|16127|16123|259
1640244900000|2021-12-23 07:35:00|16128.6|16124.6|16131.7|16127.7|16131.7|16127.7|16127|16123|220
1640245200000|2021-12-23 07:40:00|16134.8|16130.8|16134.8|16130.8|16137.9|16133.9|16131.7|16127.7|291
1640245500000|2021-12-23 07:45:00|16137.9|16133.9|16134.8|16130.8|16137.9|16133.9|16134.8|16130.8|202
1640245800000|2021-12-23 07:50:00|16131.7|16127.7|16125.4|16121.4|16131.7|16127.7|16125.4|16121.4|350
1640246100000|2021-12-23 07:55:00|16128.6|16124.6|16131.7|16127.7|16131.7|16127.7|16128.6|16124.6|98
1640246400000|2021-12-23 08:00:00|16128.6|16124.6|16125.4|16121.4|16131.7|16127.7|16125.4|16121.4|361
1640246700000|2021-12-23 08:05:00|16127|16123|16128.6|16124.6|16128.6|16124.6|16125.4|16121.4|268
1640247000000|2021-12-23 08:10:00|16131.7|16127.7|16131.7|16127.7|16134.8|16130.8|16128.6|16124.6|108
1640247300000|2021-12-23 08:15:00|16134.8|16130.8|16134.8|16130.8|16134.8|16130.8|16131.7|16127.7|159
1640247600000|2021-12-23 08:20:00|16131.7|16127.7|16131.7|16127.7|16134.8|16130.8|16128.6|16124.6|293
1640247900000|2021-12-23 08:25:00|16128.6|16124.6|16128.6|16124.6|16131.7|16127.7|16125.4|16121.4|269
1640248200000|2021-12-23 08:30:00|16131.7|16127.7|16128.6|16124.6|16131.7|16127.7|16128.6|16124.6|172
1640248500000|2021-12-23 08:35:00|16125.4|16121.4|16128.6|16124.6|16131.7|16127.7|16125.4|16121.4|186
1640248800000|2021-12-23 08:40:00|16131.7|16127.7|16131.7|16127.7|16131.7|16127.7|16128.6|16124.6|97
1640249100000|2021-12-23 08:45:00|16128.6|16124.6|16125.4|16121.4|16128.6|16124.6|16125.4|16121.4|602
1640249400000|2021-12-23 08:50:00|16122.3|16118.3|16122.3|16118.3|16125.4|16121.4|16122.3|16118.3|501
1640249700000|2021-12-23 08:55:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|178
1640250000000|2021-12-23 09:00:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16119.2|16115.2|162
1640250300000|2021-12-23 09:05:00|16119.2|16115.2|16128.6|16124.6|16128.6|16124.6|16119.2|16115.2|110
1640250600000|2021-12-23 09:10:00|16125.4|16121.4|16128.6|16124.6|16128.6|16124.6|16122.3|16118.3|119
1640250900000|2021-12-23 09:15:00|16125.4|16121.4|16125.4|16121.4|16131.7|16127.7|16125.4|16121.4|110
1640251200000|2021-12-23 09:20:00|16128.6|16124.6|16128.6|16124.6|16128.6|16124.6|16125.4|16121.4|36
1640251500000|2021-12-23 09:25:00|16125.4|16121.4|16128.6|16124.6|16128.6|16124.6|16125.4|16121.4|111
1640251800000|2021-12-23 09:30:00|16131.7|16127.7|16128.6|16124.6|16131.7|16127.7|16128.6|16124.6|12
1640252100000|2021-12-23 09:35:00|16131.7|16127.7|16128.6|16124.6|16131.7|16127.7|16128.6|16124.6|51
1640252400000|2021-12-23 09:40:00|16125.4|16121.4|16128.6|16124.6|16128.6|16124.6|16125.4|16121.4|313
1640252700000|2021-12-23 09:45:00|16130.1|16126.1|16131.7|16127.7|16131.7|16127.7|16130.1|16126.1|250
1640253000000|2021-12-23 09:50:00|16134.8|16130.8|16128.6|16124.6|16134.8|16130.8|16128.6|16124.6|138
1640253300000|2021-12-23 09:55:00|16125.4|16121.4|16125.4|16121.4|16128.6|16124.6|16122.3|16118.3|168
1640253600000|2021-12-23 10:00:00|16128.6|16124.6|16125.4|16121.4|16128.6|16124.6|16122.3|16118.3|230
1640253900000|2021-12-23 10:05:00|16122.3|16118.3|16122.3|16118.3|16125.4|16121.4|16122.3|16118.3|159
1640254200000|2021-12-23 10:10:00|||||||||50
1640254500000|2021-12-23 10:15:00|16125.4|16121.4|16125.4|16121.4|16128.6|16124.6|16125.4|16121.4|116
1640254800000|2021-12-23 10:20:00|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|16122.3|16118.3|43
1640255100000|2021-12-23 10:25:00|16125.4|16121.4|16119.2|16115.2|16125.4|16121.4|16119.2|16115.2|397
1640255400000|2021-12-23 10:30:00|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|487
1640255700000|2021-12-23 10:35:00|16119.2|16115.2|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|448
1640256000000|2021-12-23 10:40:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|496
1640256300000|2021-12-23 10:45:00|16116.1|16112.1|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|231
1640256600000|2021-12-23 10:50:00|16117.6|16113.6|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|235
1640256900000|2021-12-23 10:55:00|16112.9|16108.9|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|210
1640257200000|2021-12-23 11:00:00|||||||||137
1640257500000|2021-12-23 11:05:00|16114.5|16110.5|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|190
1640257800000|2021-12-23 11:10:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|345
1640258100000|2021-12-23 11:15:00|16116.1|16112.1|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|364
1640258400000|2021-12-23 11:20:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|123
1640258700000|2021-12-23 11:25:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|192
1640259000000|2021-12-23 11:30:00|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|166
1640259300000|2021-12-23 11:35:00|16112.9|16108.9|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|28
1640259600000|2021-12-23 11:40:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|185
1640259900000|2021-12-23 11:45:00|16117.6|16113.6|16116.1|16112.1|16117.6|16113.6|16116.1|16112.1|67
1640260200000|2021-12-23 11:50:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|131
1640260500000|2021-12-23 11:55:00|16122.3|16118.3|16122.3|16118.3|16125.4|16121.4|16122.3|16118.3|228
1640260800000|2021-12-23 12:00:00|16119.2|16115.2|16119.2|16115.2|16122.3|16118.3|16119.2|16115.2|487
1640261100000|2021-12-23 12:05:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|233
1640261400000|2021-12-23 12:10:00|16119.2|16115.2|16119.2|16115.2|16119.2|16115.2|16116.1|16112.1|88
1640261700000|2021-12-23 12:15:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|82
1640262000000|2021-12-23 12:20:00|16119.2|16115.2|16109.8|16105.8|16119.2|16115.2|16106.7|16102.7|1914
1640262300000|2021-12-23 12:25:00|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|16106.7|16102.7|188
1640262600000|2021-12-23 12:30:00|16109.8|16105.8|16109.8|16105.8|16112.9|16108.9|16109.8|16105.8|455
1640262900000|2021-12-23 12:35:00|16112.9|16108.9|16112.9|16108.9|16119.2|16115.2|16112.9|16108.9|544
1640263200000|2021-12-23 12:40:00|16109.8|16105.8|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|480
1640263500000|2021-12-23 12:45:00|16112.9|16108.9|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|483
1640263800000|2021-12-23 12:50:00|16112.9|16108.9|16112.9|16108.9|16116.1|16112.1|16109.8|16105.8|304
1640264100000|2021-12-23 12:55:00|16109.8|16105.8|16114.5|16110.5|16114.5|16110.5|16109.8|16105.8|511
1640264400000|2021-12-23 13:00:00|16112.9|16108.9|16106.7|16102.7|16112.9|16108.9|16106.7|16102.7|572
1640264700000|2021-12-23 13:05:00|16109.8|16105.8|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|665
1640265000000|2021-12-23 13:10:00|16106.7|16102.7|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|591
1640265300000|2021-12-23 13:15:00|16106.7|16102.7|16112.9|16108.9|16112.9|16108.9|16106.7|16102.7|952
1640265600000|2021-12-23 13:20:00|16109.8|16105.8|16116.1|16112.1|16119.2|16115.2|16109.8|16105.8|1466
1640265900000|2021-12-23 13:25:00|16119.2|16115.2|16122.3|16118.3|16125.4|16121.4|16119.2|16115.2|454
1640266200000|2021-12-23 13:30:00|16120.8|16116.8|16137.9|16133.9|16141.1|16137.1|16116.1|16112.1|2150
1640266500000|2021-12-23 13:35:00|16141.1|16137.1|16134.8|16130.8|16141.1|16137.1|16131.7|16127.7|1346
1640266800000|2021-12-23 13:40:00|16131.7|16127.7|16137.9|16133.9|16144.2|16140.2|16131.7|16127.7|1446
1640267100000|2021-12-23 13:45:00|16134.8|16130.8|16128.6|16124.6|16137.9|16133.9|16125.4|16121.4|902
1640267400000|2021-12-23 13:50:00|16131.7|16127.7|16134.8|16130.8|16134.8|16130.8|16128.6|16124.6|543
1640267700000|2021-12-23 13:55:00|16131.7|16127.7|16137.9|16133.9|16137.9|16133.9|16131.7|16127.7|640
1640268000000|2021-12-23 14:00:00|16136.4|16132.4|16144.2|16140.2|16147.3|16143.3|16134.8|16130.8|976
1640268300000|2021-12-23 14:05:00|16147.3|16143.3|16134.8|16130.8|16147.3|16143.3|16134.8|16130.8|691
1640268600000|2021-12-23 14:10:00|16131.7|16127.7|16134.8|16130.8|16137.9|16133.9|16131.7|16127.7|578
1640268900000|2021-12-23 14:15:00|16137.9|16133.9|16141.1|16137.1|16144.2|16140.2|16134.8|16130.8|1285
1640269200000|2021-12-23 14:20:00|16144.2|16140.2|16134.8|16130.8|16144.2|16140.2|16134.8|16130.8|503
1640269500000|2021-12-23 14:25:00|16137.9|16133.9|16128.6|16124.6|16137.9|16133.9|16125.4|16121.4|958
1640269800000|2021-12-23 14:30:00|16125.4|16121.4|16106.7|16102.7|16128.6|16124.6|16103.6|16099.6|1700
1640270100000|2021-12-23 14:35:00|16103.6|16099.6|16075.4|16071.4|16106.7|16102.7|16075.4|16071.4|2376
1640270400000|2021-12-23 14:40:00|16078.6|16074.6|16075.4|16071.4|16084.8|16080.8|16069.2|16065.2|3789
1640270700000|2021-12-23 14:45:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|656
1640271000000|2021-12-23 14:50:00|16081.7|16077.7|16066.1|16062.1|16081.7|16077.7|16066.1|16062.1|2694
1640271300000|2021-12-23 14:55:00|16062.9|16058.9|16069.2|16065.2|16069.2|16065.2|16056.7|16052.7|2515
1640271600000|2021-12-23 15:00:00|16067.6|16063.6|16059.8|16055.8|16069.2|16065.2|16059.8|16055.8|2987
1640271900000|2021-12-23 15:05:00|16062.9|16058.9|16041.1|16037.1|16062.9|16058.9|16037.9|16033.9|4282
1640272200000|2021-12-23 15:10:00|16044.2|16040.2|16050.4|16046.4|16050.4|16046.4|16037.9|16033.9|1735
1640272500000|2021-12-23 15:15:00|16047.3|16043.3|16044.2|16040.2|16050.4|16046.4|16044.2|16040.2|1824
1640272800000|2021-12-23 15:20:00|16047.3|16043.3|16050.4|16046.4|16050.4|16046.4|16041.1|16037.1|1465
1640273100000|2021-12-23 15:25:00|16053.6|16049.6|16050.4|16046.4|16053.6|16049.6|16044.2|16040.2|1263
1640273400000|2021-12-23 15:30:00|16053.6|16049.6|16044.2|16040.2|16053.6|16049.6|16041.1|16037.1|1459
1640273700000|2021-12-23 15:35:00|16041.1|16037.1|16037.9|16033.9|16044.2|16040.2|16037.9|16033.9|745
1640274000000|2021-12-23 15:40:00|16041.1|16037.1|16041.1|16037.1|16044.2|16040.2|16037.9|16033.9|836
1640274300000|2021-12-23 15:45:00|16037.9|16033.9|16041.1|16037.1|16044.2|16040.2|16037.9|16033.9|1234
1640274600000|2021-12-23 15:50:00|16044.2|16040.2|16044.2|16040.2|16047.3|16043.3|16044.2|16040.2|574
1640274900000|2021-12-23 15:55:00|16047.3|16043.3|16044.2|16040.2|16050.4|16046.4|16044.2|16040.2|664
1640275200000|2021-12-23 16:00:00|16041.1|16037.1|16044.2|16040.2|16044.2|16040.2|16041.1|16037.1|711
1640275500000|2021-12-23 16:05:00|16047.3|16043.3|16050.4|16046.4|16050.4|16046.4|16047.3|16043.3|624
1640275800000|2021-12-23 16:10:00|16047.3|16043.3|16056.7|16052.7|16056.7|16052.7|16047.3|16043.3|926
1640276100000|2021-12-23 16:15:00|16053.6|16049.6|16059.8|16055.8|16062.9|16058.9|16053.6|16049.6|659
1640276400000|2021-12-23 16:20:00|16062.9|16058.9|16062.9|16058.9|16069.2|16065.2|16059.8|16055.8|1377
1640276700000|2021-12-23 16:25:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16056.7|16052.7|576
1640277000000|2021-12-23 16:30:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|249
1640277300000|2021-12-23 16:35:00|16062.9|16058.9|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|283
1640277600000|2021-12-23 16:40:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|323
1640277900000|2021-12-23 16:45:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|194
1640278200000|2021-12-23 16:50:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|360
1640278500000|2021-12-23 16:55:00|16058.3|16054.3|16056.7|16052.7|16059.8|16055.8|16053.6|16049.6|417
1640278800000|2021-12-23 17:00:00|16059.8|16055.8|16056.7|16052.7|16059.8|16055.8|16056.7|16052.7|351
1640279100000|2021-12-23 17:05:00|16053.6|16049.6|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|131
1640279400000|2021-12-23 17:10:00|16053.6|16049.6|16053.6|16049.6|16056.7|16052.7|16053.6|16049.6|497
1640279700000|2021-12-23 17:15:00|16052|16048|16056.7|16052.7|16056.7|16052.7|16050.4|16046.4|443
1640280000000|2021-12-23 17:20:00|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|183
1640280300000|2021-12-23 17:25:00|16050.4|16046.4|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|396
1640280600000|2021-12-23 17:30:00|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|16050.4|16046.4|349
1640280900000|2021-12-23 17:35:00|16050.4|16046.4|16053.6|16049.6|16053.6|16049.6|16050.4|16046.4|336
1640281200000|2021-12-23 17:40:00|16050.4|16046.4|16047.3|16043.3|16050.4|16046.4|16047.3|16043.3|353
1640281500000|2021-12-23 17:45:00|16050.4|16046.4|16053.6|16049.6|16053.6|16049.6|16050.4|16046.4|947
1640281800000|2021-12-23 17:50:00|||||||||298
1640282100000|2021-12-23 17:55:00|16056.7|16052.7|16050.4|16046.4|16056.7|16052.7|16050.4|16046.4|2298
1640282400000|2021-12-23 18:00:00|16047.3|16043.3|16050.4|16046.4|16053.6|16049.6|16047.3|16043.3|1145
1640282700000|2021-12-23 18:05:00|16053.6|16049.6|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|610
1640283000000|2021-12-23 18:10:00|16053.6|16049.6|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|541
1640283300000|2021-12-23 18:15:00|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|16050.4|16046.4|411
1640283600000|2021-12-23 18:20:00|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|99
1640283900000|2021-12-23 18:25:00|||||||||160
1640284200000|2021-12-23 18:30:00|||||||||109
1640284500000|2021-12-23 18:35:00|16047.3|16043.3|16050.4|16046.4|16050.4|16046.4|16047.3|16043.3|130
1640284800000|2021-12-23 18:40:00|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|16050.4|16046.4|821
1640285100000|2021-12-23 18:45:00|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|143
1640285400000|2021-12-23 18:50:00|16053.6|16049.6|16053.6|16049.6|16056.7|16052.7|16053.6|16049.6|573
1640285700000|2021-12-23 18:55:00|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|798
1640286000000|2021-12-23 19:00:00|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|474
1640286300000|2021-12-23 19:05:00|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|16050.4|16046.4|49
1640286600000|2021-12-23 19:10:00|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|16053.6|16049.6|45
1640286900000|2021-12-23 19:15:00|||||||||14
1640287200000|2021-12-23 19:20:00|||||||||53
1640287500000|2021-12-23 19:25:00|||||||||27
1640287800000|2021-12-23 19:30:00|||||||||35
1640288100000|2021-12-23 19:35:00|||||||||80
1640288400000|2021-12-23 19:40:00|||||||||91
1640288700000|2021-12-23 19:45:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|563
1640289000000|2021-12-23 19:50:00|||||||||167
1640289300000|2021-12-23 19:55:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|607
1640289600000|2021-12-23 20:00:00|||||||||117
1640289900000|2021-12-23 20:05:00|||||||||242
1640290200000|2021-12-23 20:10:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|55
1640290500000|2021-12-23 20:15:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|228
1640290800000|2021-12-23 20:20:00|||||||||10
1640291100000|2021-12-23 20:25:00|||||||||46
1640291400000|2021-12-23 20:30:00|16062.9|16058.9|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|274
1640291700000|2021-12-23 20:35:00|16062.9|16058.9|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|199
1640292000000|2021-12-23 20:40:00|||||||||18
1640292300000|2021-12-23 20:45:00|||||||||41
1640292600000|2021-12-23 20:50:00|||||||||77
1640292900000|2021-12-23 20:55:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|287
1640293200000|2021-12-23 21:00:00|||||||||717
1640293500000|2021-12-23 21:05:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|194
1640293800000|2021-12-23 21:10:00|16062.9|16058.9|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|513
1640294100000|2021-12-23 21:15:00|||||||||116
1640294400000|2021-12-23 21:20:00|||||||||15
1640294700000|2021-12-23 21:25:00|||||||||27
1640295000000|2021-12-23 21:30:00|||||||||7
1640295300000|2021-12-23 21:35:00|16056.7|16052.7|16056.7|16052.7|16059.8|16055.8|16056.7|16052.7|453
1640295600000|2021-12-23 21:40:00|16058.3|16054.3|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|104
1640295900000|2021-12-23 21:45:00|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|16056.7|16052.7|247
1640296200000|2021-12-23 21:50:00|16058.3|16054.3|16059.8|16055.8|16059.8|16055.8|16058.3|16054.3|213
1640296500000|2021-12-23 21:55:00|16058.3|16054.3|16056.7|16052.7|16062.9|16058.9|16056.7|16052.7|551
1640559600000|2021-12-26 23:00:00|16062.9|16058.9|16059.8|16055.8|16066.1|16062.1|16056.7|16052.7|424
1640559900000|2021-12-26 23:05:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|217
1640560200000|2021-12-26 23:10:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|279
1640560500000|2021-12-26 23:15:00|16064.5|16060.5|16066.1|16062.1|16066.1|16062.1|16064.5|16060.5|368
1640560800000|2021-12-26 23:20:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|129
1640561100000|2021-12-26 23:25:00|||||||||96
1640561400000|2021-12-26 23:30:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|97
1640561700000|2021-12-26 23:35:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|54
1640562000000|2021-12-26 23:40:00|||||||||35
1640562300000|2021-12-26 23:45:00|||||||||81
1640562600000|2021-12-26 23:50:00|16067.6|16063.6|16075.4|16071.4|16075.4|16071.4|16066.1|16062.1|411
1640562900000|2021-12-26 23:55:00|||||||||10
1640563200000|2021-12-27 00:00:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|113
1640563500000|2021-12-27 00:05:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|109
1640563800000|2021-12-27 00:10:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|50
1640564100000|2021-12-27 00:15:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|76
1640564400000|2021-12-27 00:20:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|91
1640564700000|2021-12-27 00:25:00|||||||||122
1640565000000|2021-12-27 00:30:00|||||||||173
1640565300000|2021-12-27 00:35:00|||||||||22
1640565600000|2021-12-27 00:40:00|||||||||68
1640565900000|2021-12-27 00:45:00|||||||||79
1640566200000|2021-12-27 00:50:00|||||||||4
1640566500000|2021-12-27 00:55:00|||||||||104
1640566800000|2021-12-27 01:00:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|150
1640567100000|2021-12-27 01:05:00|||||||||43
1640567400000|2021-12-27 01:10:00|||||||||339
1640567700000|2021-12-27 01:15:00|||||||||39
1640568000000|2021-12-27 01:20:00|||||||||3
1640568300000|2021-12-27 01:25:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|27
1640568600000|2021-12-27 01:30:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|26
1640568900000|2021-12-27 01:35:00|||||||||16
1640569200000|2021-12-27 01:40:00|||||||||1
1640569500000|2021-12-27 01:45:00|||||||||7
1640569800000|2021-12-27 01:50:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|56
1640570100000|2021-12-27 01:55:00|||||||||12
1640570400000|2021-12-27 02:00:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|49
1640570700000|2021-12-27 02:05:00|||||||||9
1640571000000|2021-12-27 02:10:00|||||||||9
1640571300000|2021-12-27 02:15:00|||||||||2
1640571600000|2021-12-27 02:20:00|||||||||1
1640571900000|2021-12-27 02:25:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|141
1640572200000|2021-12-27 02:30:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|74
1640572500000|2021-12-27 02:35:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|19
1640572800000|2021-12-27 02:40:00|||||||||2
1640573100000|2021-12-27 02:45:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|26
1640573700000|2021-12-27 02:55:00|||||||||1
1640574000000|2021-12-27 03:00:00|||||||||1
1640574300000|2021-12-27 03:05:00|||||||||1
1640574600000|2021-12-27 03:10:00|||||||||9
1640574900000|2021-12-27 03:15:00|||||||||6
1640575200000|2021-12-27 03:20:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|137
1640575500000|2021-12-27 03:25:00|16078.6|16074.6|16078.6|16074.6|16080.1|16076.1|16078.6|16074.6|44
1640575800000|2021-12-27 03:30:00|||||||||5
1640576100000|2021-12-27 03:35:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|75
1640576400000|2021-12-27 03:40:00|||||||||4
1640576700000|2021-12-27 03:45:00|||||||||1
1640577000000|2021-12-27 03:50:00|||||||||1
1640577300000|2021-12-27 03:55:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|38
1640577900000|2021-12-27 04:05:00|||||||||3
1640578200000|2021-12-27 04:10:00|||||||||5
1640578500000|2021-12-27 04:15:00|||||||||59
1640578800000|2021-12-27 04:20:00|||||||||6
1640579100000|2021-12-27 04:25:00|||||||||6
1640579400000|2021-12-27 04:30:00|||||||||7
1640579700000|2021-12-27 04:35:00|||||||||4
1640580000000|2021-12-27 04:40:00|||||||||5
1640580300000|2021-12-27 04:45:00|||||||||8
1640580600000|2021-12-27 04:50:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|71
1640580900000|2021-12-27 04:55:00|||||||||10
1640581200000|2021-12-27 05:00:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|117
1640581500000|2021-12-27 05:05:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16077|16073|71
1640581800000|2021-12-27 05:10:00|16077|16073|16075.4|16071.4|16077|16073|16075.4|16071.4|56
1640582100000|2021-12-27 05:15:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|27
1640582400000|2021-12-27 05:20:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|51
1640582700000|2021-12-27 05:25:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|74
1640583000000|2021-12-27 05:30:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|133
1640583300000|2021-12-27 05:35:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|73
1640583600000|2021-12-27 05:40:00|||||||||34
1640583900000|2021-12-27 05:45:00|16080.1|16076.1|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|16
1640584200000|2021-12-27 05:50:00|||||||||27
1640584500000|2021-12-27 05:55:00|||||||||95
1640584800000|2021-12-27 06:00:00|||||||||31
1640585100000|2021-12-27 06:05:00|||||||||8
1640585400000|2021-12-27 06:10:00|||||||||30
1640585700000|2021-12-27 06:15:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|40
1640586000000|2021-12-27 06:20:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|38
1640586300000|2021-12-27 06:25:00|16083.3|16079.3|16081.7|16077.7|16083.3|16079.3|16081.7|16077.7|32
1640586600000|2021-12-27 06:30:00|||||||||124
1640586900000|2021-12-27 06:35:00|||||||||16
1640587200000|2021-12-27 06:40:00|||||||||23
1640587500000|2021-12-27 06:45:00|||||||||16
1640587800000|2021-12-27 06:50:00|||||||||24
1640588100000|2021-12-27 06:55:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|289
1640588400000|2021-12-27 07:00:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|190
1640588700000|2021-12-27 07:05:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|195
1640589000000|2021-12-27 07:10:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|28
1640589300000|2021-12-27 07:15:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|153
1640589600000|2021-12-27 07:20:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|83
1640589900000|2021-12-27 07:25:00|16077|16073|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|86
1640590200000|2021-12-27 07:30:00|16075.4|16071.4|16081.7|16077.7|16081.7|16077.7|16075.4|16071.4|190
1640590500000|2021-12-27 07:35:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|99
1640590800000|2021-12-27 07:40:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|70
1640591100000|2021-12-27 07:45:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|71
1640591400000|2021-12-27 07:50:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|71
1640591700000|2021-12-27 07:55:00|||||||||108
1640592000000|2021-12-27 08:00:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|244
1640592300000|2021-12-27 08:05:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|113
1640592600000|2021-12-27 08:10:00|16075.4|16071.4|16066.1|16062.1|16075.4|16071.4|16066.1|16062.1|124
1640592900000|2021-12-27 08:15:00|16069.2|16065.2|16062.9|16058.9|16069.2|16065.2|16061.4|16057.4|230
1640593200000|2021-12-27 08:20:00|16066.1|16062.1|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|260
1640593500000|2021-12-27 08:25:00|16070.8|16066.8|16069.2|16065.2|16070.8|16066.8|16069.2|16065.2|34
1640593800000|2021-12-27 08:30:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|129
1640594100000|2021-12-27 08:35:00|16062.9|16058.9|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|165
1640594400000|2021-12-27 08:40:00|16056.7|16052.7|16066.1|16062.1|16066.1|16062.1|16056.7|16052.7|386
1640594700000|2021-12-27 08:45:00|16062.9|16058.9|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|79
1640595000000|2021-12-27 08:50:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|67
1640595300000|2021-12-27 08:55:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16067.6|16063.6|27
1640595600000|2021-12-27 09:00:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|101
1640595900000|2021-12-27 09:05:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|305
1640596200000|2021-12-27 09:10:00|16066.1|16062.1|16062.9|16058.9|16069.2|16065.2|16062.9|16058.9|159
1640596500000|2021-12-27 09:15:00|16064.5|16060.5|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|19
1640596800000|2021-12-27 09:20:00|||||||||121
1640597100000|2021-12-27 09:25:00|||||||||40
1640597400000|2021-12-27 09:30:00|16059.8|16055.8|16062.9|16058.9|16066.1|16062.1|16059.8|16055.8|115
1640597700000|2021-12-27 09:35:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|97
1640598000000|2021-12-27 09:40:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|61
1640598300000|2021-12-27 09:45:00|||||||||9
1640598600000|2021-12-27 09:50:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|29
1640598900000|2021-12-27 09:55:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|182
1640599200000|2021-12-27 10:00:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|254
1640599500000|2021-12-27 10:05:00|16062.9|16058.9|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|36
1640599800000|2021-12-27 10:10:00|||||||||5
1640600100000|2021-12-27 10:15:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|58
1640600400000|2021-12-27 10:20:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|42
1640600700000|2021-12-27 10:25:00|16062.9|16058.9|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|13
1640601000000|2021-12-27 10:30:00|||||||||10
1640601300000|2021-12-27 10:35:00|||||||||20
1640601600000|2021-12-27 10:40:00|||||||||23
1640601900000|2021-12-27 10:45:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|93
1640602200000|2021-12-27 10:50:00|||||||||12
1640602500000|2021-12-27 10:55:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|37
1640602800000|2021-12-27 11:00:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|62
1640603100000|2021-12-27 11:05:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|13
1640603400000|2021-12-27 11:10:00|||||||||169
1640603700000|2021-12-27 11:15:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|138
1640604000000|2021-12-27 11:20:00|16056.7|16052.7|16062.9|16058.9|16062.9|16058.9|16056.7|16052.7|98
1640604300000|2021-12-27 11:25:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|112
1640604600000|2021-12-27 11:30:00|||||||||47
1640604900000|2021-12-27 11:35:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|91
1640605200000|2021-12-27 11:40:00|16059.8|16055.8|16062.9|16058.9|16066.1|16062.1|16059.8|16055.8|126
1640605500000|2021-12-27 11:45:00|16066.1|16062.1|16059.8|16055.8|16066.1|16062.1|16059.8|16055.8|163
1640605800000|2021-12-27 11:50:00|16062.9|16058.9|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|57
1640606100000|2021-12-27 11:55:00|16062.9|16058.9|16066.1|16062.1|16069.2|16065.2|16059.8|16055.8|177
1640606400000|2021-12-27 12:00:00|16062.9|16058.9|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|564
1640606700000|2021-12-27 12:05:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|222
1640607000000|2021-12-27 12:10:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|157
1640607300000|2021-12-27 12:15:00|16062.9|16058.9|16059.8|16055.8|16066.1|16062.1|16059.8|16055.8|358
1640607600000|2021-12-27 12:20:00|16061.4|16057.4|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|236
1640607900000|2021-12-27 12:25:00|16059.8|16055.8|16069.2|16065.2|16069.2|16065.2|16059.8|16055.8|268
1640608200000|2021-12-27 12:30:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|162
1640608500000|2021-12-27 12:35:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|246
1640608800000|2021-12-27 12:40:00|||||||||316
1640609100000|2021-12-27 12:45:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16069.2|16065.2|455
1640609400000|2021-12-27 12:50:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|199
1640609700000|2021-12-27 12:55:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|437
1640610000000|2021-12-27 13:00:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|282
1640610300000|2021-12-27 13:05:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|150
1640610600000|2021-12-27 13:10:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|290
1640610900000|2021-12-27 13:15:00|16072.3|16068.3|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|218
1640611200000|2021-12-27 13:20:00|16075.4|16071.4|16066.1|16062.1|16075.4|16071.4|16066.1|16062.1|168
1640611500000|2021-12-27 13:25:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16059.8|16055.8|271
1640611800000|2021-12-27 13:30:00|16062.9|16058.9|16069.2|16065.2|16069.2|16065.2|16059.8|16055.8|335
1640612100000|2021-12-27 13:35:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|426
1640612400000|2021-12-27 13:40:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|405
1640612700000|2021-12-27 13:45:00|16066.1|16062.1|16072.3|16068.3|16075.4|16071.4|16066.1|16062.1|303
1640613000000|2021-12-27 13:50:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|270
1640613300000|2021-12-27 13:55:00|16069.2|16065.2|16078.6|16074.6|16078.6|16074.6|16069.2|16065.2|230
1640613600000|2021-12-27 14:00:00|16075.4|16071.4|16075.4|16071.4|16081.7|16077.7|16075.4|16071.4|328
1640613900000|2021-12-27 14:05:00|16078.6|16074.6|16084.8|16080.8|16087.9|16083.9|16075.4|16071.4|761
1640614200000|2021-12-27 14:10:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|602
1640614500000|2021-12-27 14:15:00|16087.9|16083.9|16072.3|16068.3|16087.9|16083.9|16072.3|16068.3|1283
1640614800000|2021-12-27 14:20:00|16069.2|16065.2|16062.9|16058.9|16072.3|16068.3|16062.9|16058.9|946
1640615100000|2021-12-27 14:25:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|1014
1640615400000|2021-12-27 14:30:00|16062.9|16058.9|16069.2|16065.2|16069.2|16065.2|16056.7|16052.7|1585
1640615700000|2021-12-27 14:35:00|16072.3|16068.3|16075.4|16071.4|16078.6|16074.6|16066.1|16062.1|1373
1640616000000|2021-12-27 14:40:00|16072.3|16068.3|16066.1|16062.1|16072.3|16068.3|16062.9|16058.9|647
1640616300000|2021-12-27 14:45:00|16064.5|16060.5|16059.8|16055.8|16066.1|16062.1|16056.7|16052.7|1151
1640616600000|2021-12-27 14:50:00|16062.9|16058.9|16069.2|16065.2|16072.3|16068.3|16059.8|16055.8|662
1640616900000|2021-12-27 14:55:00|16072.3|16068.3|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|471
1640617200000|2021-12-27 15:00:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|378
1640617500000|2021-12-27 15:05:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16056.7|16052.7|1490
1640617800000|2021-12-27 15:10:00|16062.9|16058.9|16069.2|16065.2|16069.2|16065.2|16062.9|16058.9|377
1640618100000|2021-12-27 15:15:00|16066.1|16062.1|16072.3|16068.3|16075.4|16071.4|16066.1|16062.1|641
1640618400000|2021-12-27 15:20:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|414
1640618700000|2021-12-27 15:25:00|16073.9|16069.9|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|1300
1640619000000|2021-12-27 15:30:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|540
1640619300000|2021-12-27 15:35:00|16072.3|16068.3|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|126
1640619600000|2021-12-27 15:40:00|16073.9|16069.9|16081.7|16077.7|16084.8|16080.8|16072.3|16068.3|1032
1640619900000|2021-12-27 15:45:00|16084.8|16080.8|16078.6|16074.6|16084.8|16080.8|16078.6|16074.6|624
1640620200000|2021-12-27 15:50:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|662
1640620500000|2021-12-27 15:55:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|587
1640620800000|2021-12-27 16:00:00|16084.8|16080.8|16081.7|16077.7|16084.8|16080.8|16075.4|16071.4|814
1640621100000|2021-12-27 16:05:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16081.7|16077.7|609
1640621400000|2021-12-27 16:10:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|192
1640621700000|2021-12-27 16:15:00|16081.7|16077.7|16081.7|16077.7|16087.9|16083.9|16081.7|16077.7|583
1640622000000|2021-12-27 16:20:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|146
1640622300000|2021-12-27 16:25:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|173
1640622600000|2021-12-27 16:30:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|291
1640622900000|2021-12-27 16:35:00|16091.1|16087.1|16081.7|16077.7|16091.1|16087.1|16081.7|16077.7|875
1640623200000|2021-12-27 16:40:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|218
1640623500000|2021-12-27 16:45:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|232
1640623800000|2021-12-27 16:50:00|16080.1|16076.1|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|353
1640624100000|2021-12-27 16:55:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|292
1640624400000|2021-12-27 17:00:00|16078.6|16074.6|16075.4|16071.4|16081.7|16077.7|16075.4|16071.4|641
1640624700000|2021-12-27 17:05:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|114
1640625000000|2021-12-27 17:10:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|181
1640625300000|2021-12-27 17:15:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|93
1640625600000|2021-12-27 17:20:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|109
1640625900000|2021-12-27 17:25:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|164
1640626200000|2021-12-27 17:30:00|16072.3|16068.3|16078.6|16074.6|16078.6|16074.6|16072.3|16068.3|628
1640626500000|2021-12-27 17:35:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16078.6|16074.6|607
1640626800000|2021-12-27 17:40:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|77
1640627100000|2021-12-27 17:45:00|||||||||35
1640627400000|2021-12-27 17:50:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|300
1640627700000|2021-12-27 17:55:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|411
1640628000000|2021-12-27 18:00:00|16080.1|16076.1|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|684
1640628300000|2021-12-27 18:05:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|624
1640628600000|2021-12-27 18:10:00|||||||||79
1640628900000|2021-12-27 18:15:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|67
1640629200000|2021-12-27 18:20:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|392
1640629500000|2021-12-27 18:25:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|294
1640629800000|2021-12-27 18:30:00|16091.1|16087.1|16084.8|16080.8|16091.1|16087.1|16084.8|16080.8|176
1640630100000|2021-12-27 18:35:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|333
1640630400000|2021-12-27 18:40:00|16084.8|16080.8|16075.4|16071.4|16087.9|16083.9|16075.4|16071.4|792
1640630700000|2021-12-27 18:45:00|16072.3|16068.3|16069.2|16065.2|16075.4|16071.4|16069.2|16065.2|620
1640631000000|2021-12-27 18:50:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|681
1640631300000|2021-12-27 18:55:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|408
1640631600000|2021-12-27 19:00:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|278
1640631900000|2021-12-27 19:05:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|77
1640632200000|2021-12-27 19:10:00|||||||||61
1640632500000|2021-12-27 19:15:00|||||||||67
1640632800000|2021-12-27 19:20:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|540
1640633100000|2021-12-27 19:25:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|54
1640633400000|2021-12-27 19:30:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|13
1640633700000|2021-12-27 19:35:00|16077|16073|16075.4|16071.4|16077|16073|16072.3|16068.3|268
1640634000000|2021-12-27 19:40:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|380
1640634300000|2021-12-27 19:45:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|277
1640634600000|2021-12-27 19:50:00|16077|16073|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|252
1640634900000|2021-12-27 19:55:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|678
1640635200000|2021-12-27 20:00:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|485
1640635500000|2021-12-27 20:05:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|190
1640635800000|2021-12-27 20:10:00|||||||||167
1640636100000|2021-12-27 20:15:00|||||||||180
1640636400000|2021-12-27 20:20:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|125
1640636700000|2021-12-27 20:25:00|||||||||88
1640637000000|2021-12-27 20:30:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|155
1640637300000|2021-12-27 20:35:00|||||||||43
1640637600000|2021-12-27 20:40:00|16075.4|16071.4|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|696
1640637900000|2021-12-27 20:45:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|369
1640638200000|2021-12-27 20:50:00|16072.3|16068.3|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|530
1640638500000|2021-12-27 20:55:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|576
1640638800000|2021-12-27 21:00:00|16075.4|16071.4|16081.7|16077.7|16081.7|16077.7|16072.3|16068.3|852
1640639100000|2021-12-27 21:05:00|16084.8|16080.8|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|452
1640639400000|2021-12-27 21:10:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|110
1640639700000|2021-12-27 21:15:00|||||||||7
1640640000000|2021-12-27 21:20:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|57
1640640300000|2021-12-27 21:25:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|57
1640640600000|2021-12-27 21:30:00|||||||||44
1640640900000|2021-12-27 21:35:00|||||||||5
1640641200000|2021-12-27 21:40:00|16084.8|16080.8|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|121
1640641500000|2021-12-27 21:45:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|679
1640641800000|2021-12-27 21:50:00|16080.1|16076.1|16078.6|16074.6|16080.1|16076.1|16075.4|16071.4|428
1640642100000|2021-12-27 21:55:00|16075.4|16071.4|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|236
1640646000000|2021-12-27 23:00:00|16077|16073|16078.6|16074.6|16081.7|16077.7|16075.4|16071.4|155
1640646300000|2021-12-27 23:05:00|||||||||5
1640646600000|2021-12-27 23:10:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|47
1640646900000|2021-12-27 23:15:00|||||||||17
1640647200000|2021-12-27 23:20:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|78
1640647500000|2021-12-27 23:25:00|||||||||6
1640647800000|2021-12-27 23:30:00|||||||||2
1640648100000|2021-12-27 23:35:00|||||||||21
1640648400000|2021-12-27 23:40:00|||||||||32
1640648700000|2021-12-27 23:45:00|||||||||9
1640649000000|2021-12-27 23:50:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|69
1640649300000|2021-12-27 23:55:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|50
1640649900000|2021-12-28 00:05:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|202
1640650200000|2021-12-28 00:10:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|23
1640650500000|2021-12-28 00:15:00|16078.6|16074.6|16075.4|16071.4|16081.7|16077.7|16075.4|16071.4|55
1640650800000|2021-12-28 00:20:00|||||||||7
1640651100000|2021-12-28 00:25:00|16072.3|16068.3|16072.3|16068.3|16073.9|16069.9|16072.3|16068.3|69
1640651400000|2021-12-28 00:30:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|53
1640651700000|2021-12-28 00:35:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|55
1640652000000|2021-12-28 00:40:00|16072.3|16068.3|16069.2|16065.2|16075.4|16071.4|16069.2|16065.2|25
1640652300000|2021-12-28 00:45:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|51
1640652600000|2021-12-28 00:50:00|||||||||6
1640652900000|2021-12-28 00:55:00|||||||||30
1640653200000|2021-12-28 01:00:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|68
1640653500000|2021-12-28 01:05:00|16078.6|16074.6|16072.3|16068.3|16078.6|16074.6|16072.3|16068.3|271
1640653800000|2021-12-28 01:10:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|39
1640654100000|2021-12-28 01:15:00|||||||||9
1640654400000|2021-12-28 01:20:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|30
1640654700000|2021-12-28 01:25:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|22
1640655000000|2021-12-28 01:30:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|29
1640655300000|2021-12-28 01:35:00|||||||||5
1640655600000|2021-12-28 01:40:00|||||||||10
1640655900000|2021-12-28 01:45:00|16078.6|16074.6|16077|16073|16078.6|16074.6|16075.4|16071.4|121
1640656200000|2021-12-28 01:50:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|15
1640656500000|2021-12-28 01:55:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|37
1640656800000|2021-12-28 02:00:00|||||||||21
1640657100000|2021-12-28 02:05:00|||||||||12
1640657700000|2021-12-28 02:15:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|108
1640658000000|2021-12-28 02:20:00|16081.7|16077.7|16080.1|16076.1|16081.7|16077.7|16078.6|16074.6|58
1640658300000|2021-12-28 02:25:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|104
1640658600000|2021-12-28 02:30:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|18
1640659200000|2021-12-28 02:40:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|56
1640660100000|2021-12-28 02:55:00|||||||||1
1640660700000|2021-12-28 03:05:00|||||||||66
1640661000000|2021-12-28 03:10:00|||||||||3
1640661300000|2021-12-28 03:15:00|||||||||1
1640661600000|2021-12-28 03:20:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|12
1640661900000|2021-12-28 03:25:00|||||||||9
1640662200000|2021-12-28 03:30:00|||||||||58
1640662500000|2021-12-28 03:35:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|52
1640662800000|2021-12-28 03:40:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|39
1640663100000|2021-12-28 03:45:00|||||||||8
1640663400000|2021-12-28 03:50:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|26
1640663700000|2021-12-28 03:55:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|21
1640664000000|2021-12-28 04:00:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|6
1640664300000|2021-12-28 04:05:00|||||||||1
1640664600000|2021-12-28 04:10:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|26
1640664900000|2021-12-28 04:15:00|16086.4|16082.4|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|23
1640665200000|2021-12-28 04:20:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|4
1640665500000|2021-12-28 04:25:00|||||||||4
1640665800000|2021-12-28 04:30:00|||||||||5
1640667000000|2021-12-28 04:50:00|||||||||1
1640667300000|2021-12-28 04:55:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|42
1640667600000|2021-12-28 05:00:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|14
1640667900000|2021-12-28 05:05:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|42
1640668200000|2021-12-28 05:10:00|16086.4|16082.4|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|40
1640668500000|2021-12-28 05:15:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|64
1640669100000|2021-12-28 05:25:00|||||||||1
1640669700000|2021-12-28 05:35:00|||||||||21
1640670000000|2021-12-28 05:40:00|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|16091.1|16087.1|86
1640670300000|2021-12-28 05:45:00|||||||||119
1640670600000|2021-12-28 05:50:00|16087.9|16083.9|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|80
1640670900000|2021-12-28 05:55:00|||||||||2
1640671200000|2021-12-28 06:00:00|16091.1|16087.1|16087.9|16083.9|16091.1|16087.1|16087.9|16083.9|161
1640671500000|2021-12-28 06:05:00|||||||||20
1640671800000|2021-12-28 06:10:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|122
1640672100000|2021-12-28 06:15:00|||||||||5
1640672400000|2021-12-28 06:20:00|||||||||3
1640672700000|2021-12-28 06:25:00|||||||||3
1640673000000|2021-12-28 06:30:00|||||||||2
1640673300000|2021-12-28 06:35:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|164
1640673600000|2021-12-28 06:40:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|44
1640673900000|2021-12-28 06:45:00|||||||||4
1640674200000|2021-12-28 06:50:00|||||||||3
1640674500000|2021-12-28 06:55:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|50
1640674800000|2021-12-28 07:00:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16081.7|16077.7|254
1640675100000|2021-12-28 07:05:00|16086.4|16082.4|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|160
1640675400000|2021-12-28 07:10:00|16086.4|16082.4|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|27
1640675700000|2021-12-28 07:15:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|4
1640676000000|2021-12-28 07:20:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|43
1640676300000|2021-12-28 07:25:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|79
1640676600000|2021-12-28 07:30:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|163
1640676900000|2021-12-28 07:35:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|96
1640677200000|2021-12-28 07:40:00|||||||||27
1640677500000|2021-12-28 07:45:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|207
1640677800000|2021-12-28 07:50:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|177
1640678100000|2021-12-28 07:55:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|83
1640678400000|2021-12-28 08:00:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|30
1640678700000|2021-12-28 08:05:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|126
1640679000000|2021-12-28 08:10:00|16062.9|16058.9|16069.2|16065.2|16069.2|16065.2|16062.9|16058.9|297
1640679300000|2021-12-28 08:15:00|16067.6|16063.6|16066.1|16062.1|16067.6|16063.6|16066.1|16062.1|59
1640679600000|2021-12-28 08:20:00|16064.5|16060.5|16062.9|16058.9|16064.5|16060.5|16062.9|16058.9|105
1640679900000|2021-12-28 08:25:00|16064.5|16060.5|16062.9|16058.9|16066.1|16062.1|16059.8|16055.8|501
1640680200000|2021-12-28 08:30:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|49
1640680500000|2021-12-28 08:35:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|11
1640680800000|2021-12-28 08:40:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|276
1640681100000|2021-12-28 08:45:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|171
1640681400000|2021-12-28 08:50:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16075.4|16071.4|115
1640681700000|2021-12-28 08:55:00|16084.8|16080.8|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|197
1640682000000|2021-12-28 09:00:00|16084.8|16080.8|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|175
1640682300000|2021-12-28 09:05:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|13
1640682600000|2021-12-28 09:10:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|53
1640682900000|2021-12-28 09:15:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|172
1640683200000|2021-12-28 09:20:00|16081.7|16077.7|16075.4|16071.4|16081.7|16077.7|16075.4|16071.4|93
1640683500000|2021-12-28 09:25:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|152
1640683800000|2021-12-28 09:30:00|16069.2|16065.2|16075.4|16071.4|16075.4|16071.4|16069.2|16065.2|88
1640684100000|2021-12-28 09:35:00|16072.3|16068.3|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|78
1640684400000|2021-12-28 09:40:00|||||||||5
1640684700000|2021-12-28 09:45:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16072.3|16068.3|253
1640685000000|2021-12-28 09:50:00|16070.8|16066.8|16070.8|16066.8|16070.8|16066.8|16070.8|16066.8|31
1640685300000|2021-12-28 09:55:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|0
1640685600000|2021-12-28 10:00:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|54
1640685900000|2021-12-28 10:05:00|||||||||8
1640686200000|2021-12-28 10:10:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|19
1640686500000|2021-12-28 10:15:00|||||||||4
1640686800000|2021-12-28 10:20:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|42
1640687100000|2021-12-28 10:25:00|16067.6|16063.6|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|49
1640687400000|2021-12-28 10:30:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|74
1640687700000|2021-12-28 10:35:00|16064.5|16060.5|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|89
1640688000000|2021-12-28 10:40:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|84
1640688300000|2021-12-28 10:45:00|||||||||58
1640688600000|2021-12-28 10:50:00|||||||||60
1640688900000|2021-12-28 10:55:00|||||||||44
1640689200000|2021-12-28 11:00:00|16064.5|16060.5|16066.1|16062.1|16066.1|16062.1|16064.5|16060.5|53
1640689500000|2021-12-28 11:05:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|29
1640689800000|2021-12-28 11:10:00|||||||||14
1640690100000|2021-12-28 11:15:00|16072.3|16068.3|16066.1|16062.1|16072.3|16068.3|16066.1|16062.1|57
1640690400000|2021-12-28 11:20:00|16062.9|16058.9|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|145
1640690700000|2021-12-28 11:25:00|16062.9|16058.9|16066.1|16062.1|16069.2|16065.2|16062.9|16058.9|128
1640691000000|2021-12-28 11:30:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|42
1640691300000|2021-12-28 11:35:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|140
1640691600000|2021-12-28 11:40:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|90
1640691900000|2021-12-28 11:45:00|||||||||17
1640692200000|2021-12-28 11:50:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|48
1640692500000|2021-12-28 11:55:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|115
1640692800000|2021-12-28 12:00:00|16062.9|16058.9|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|114
1640693100000|2021-12-28 12:05:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|37
1640693400000|2021-12-28 12:10:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|303
1640693700000|2021-12-28 12:15:00|16056.7|16052.7|16062.9|16058.9|16062.9|16058.9|16056.7|16052.7|121
1640694000000|2021-12-28 12:20:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|116
1640694300000|2021-12-28 12:25:00|16064.5|16060.5|16066.1|16062.1|16067.6|16063.6|16062.9|16058.9|184
1640694600000|2021-12-28 12:30:00|16069.2|16065.2|16066.1|16062.1|16072.3|16068.3|16066.1|16062.1|348
1640694900000|2021-12-28 12:35:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16066.1|16062.1|194
1640695200000|2021-12-28 12:40:00|16069.2|16065.2|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|198
1640695500000|2021-12-28 12:45:00|16075.4|16071.4|16069.2|16065.2|16075.4|16071.4|16069.2|16065.2|141
1640695800000|2021-12-28 12:50:00|||||||||35
1640696100000|2021-12-28 12:55:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|79
1640696400000|2021-12-28 13:00:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|366
1640696700000|2021-12-28 13:05:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|183
1640697000000|2021-12-28 13:10:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16067.6|16063.6|441
1640697300000|2021-12-28 13:15:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16066.1|16062.1|745
1640697600000|2021-12-28 13:20:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|284
1640697900000|2021-12-28 13:25:00|16075.4|16071.4|16078.6|16074.6|16083.3|16079.3|16075.4|16071.4|423
1640698200000|2021-12-28 13:30:00|16081.7|16077.7|16087.9|16083.9|16087.9|16083.9|16078.6|16074.6|1056
1640698500000|2021-12-28 13:35:00|16091.1|16087.1|16100.4|16096.4|16100.4|16096.4|16087.9|16083.9|1603
1640698800000|2021-12-28 13:40:00|16103.6|16099.6|16109.8|16105.8|16109.8|16105.8|16100.4|16096.4|820
1640699100000|2021-12-28 13:45:00|16112.9|16108.9|16116.1|16112.1|16119.2|16115.2|16109.8|16105.8|1201
1640699400000|2021-12-28 13:50:00|16119.2|16115.2|16122.3|16118.3|16122.3|16118.3|16112.9|16108.9|675
1640699700000|2021-12-28 13:55:00|16125.4|16121.4|16122.3|16118.3|16125.4|16121.4|16122.3|16118.3|597
1640700000000|2021-12-28 14:00:00|16125.4|16121.4|16116.1|16112.1|16125.4|16121.4|16116.1|16112.1|943
1640700300000|2021-12-28 14:05:00|16119.2|16115.2|16116.1|16112.1|16119.2|16115.2|16109.8|16105.8|1377
1640700600000|2021-12-28 14:10:00|16112.9|16108.9|16116.1|16112.1|16122.3|16118.3|16112.9|16108.9|1158
1640700900000|2021-12-28 14:15:00|16119.2|16115.2|16112.9|16108.9|16119.2|16115.2|16112.9|16108.9|385
1640701200000|2021-12-28 14:20:00|16116.1|16112.1|16122.3|16118.3|16125.4|16121.4|16112.9|16108.9|1665
1640701500000|2021-12-28 14:25:00|16125.4|16121.4|16125.4|16121.4|16131.7|16127.7|16125.4|16121.4|995
1640701800000|2021-12-28 14:30:00|16131.7|16127.7|16125.4|16121.4|16134.8|16130.8|16122.3|16118.3|1757
1640702100000|2021-12-28 14:35:00|16122.3|16118.3|16131.7|16127.7|16137.9|16133.9|16122.3|16118.3|904
1640702400000|2021-12-28 14:40:00|16134.8|16130.8|16134.8|16130.8|16134.8|16130.8|16128.6|16124.6|599
1640702700000|2021-12-28 14:45:00|16137.9|16133.9|16125.4|16121.4|16137.9|16133.9|16125.4|16121.4|643
1640703000000|2021-12-28 14:50:00|16128.6|16124.6|16122.3|16118.3|16134.8|16130.8|16122.3|16118.3|717
1640703300000|2021-12-28 14:55:00|16125.4|16121.4|16119.2|16115.2|16125.4|16121.4|16116.1|16112.1|566
1640703600000|2021-12-28 15:00:00|16122.3|16118.3|16119.2|16115.2|16122.3|16118.3|16116.1|16112.1|846
1640703900000|2021-12-28 15:05:00|16122.3|16118.3|16131.7|16127.7|16131.7|16127.7|16116.1|16112.1|1110
1640704200000|2021-12-28 15:10:00|16128.6|16124.6|16125.4|16121.4|16131.7|16127.7|16122.3|16118.3|627
1640704500000|2021-12-28 15:15:00|16128.6|16124.6|16119.2|16115.2|16128.6|16124.6|16116.1|16112.1|546
1640704800000|2021-12-28 15:20:00|16122.3|16118.3|16122.3|16118.3|16125.4|16121.4|16122.3|16118.3|439
1640705100000|2021-12-28 15:25:00|16119.2|16115.2|16109.8|16105.8|16122.3|16118.3|16109.8|16105.8|1065
1640705400000|2021-12-28 15:30:00|16106.7|16102.7|16106.7|16102.7|16109.8|16105.8|16103.6|16099.6|1263
1640705700000|2021-12-28 15:35:00|16109.8|16105.8|16112.9|16108.9|16112.9|16108.9|16106.7|16102.7|375
1640706000000|2021-12-28 15:40:00|16109.8|16105.8|16116.1|16112.1|16116.1|16112.1|16109.8|16105.8|258
1640706300000|2021-12-28 15:45:00|16119.2|16115.2|16116.1|16112.1|16119.2|16115.2|16116.1|16112.1|368
1640706600000|2021-12-28 15:50:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16109.8|16105.8|192
1640706900000|2021-12-28 15:55:00|16109.8|16105.8|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|163
1640707200000|2021-12-28 16:00:00|16109.8|16105.8|16109.8|16105.8|16111.4|16107.4|16106.7|16102.7|350
1640707500000|2021-12-28 16:05:00|16106.7|16102.7|16112.9|16108.9|16112.9|16108.9|16106.7|16102.7|366
1640707800000|2021-12-28 16:10:00|16109.8|16105.8|16109.8|16105.8|16109.8|16105.8|16103.6|16099.6|612
1640708100000|2021-12-28 16:15:00|16106.7|16102.7|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|609
1640708400000|2021-12-28 16:20:00|16103.6|16099.6|16109.8|16105.8|16109.8|16105.8|16103.6|16099.6|222
1640708700000|2021-12-28 16:25:00|16112.9|16108.9|16119.2|16115.2|16119.2|16115.2|16112.9|16108.9|526
1640709000000|2021-12-28 16:30:00|16116.1|16112.1|16109.8|16105.8|16119.2|16115.2|16109.8|16105.8|331
1640709300000|2021-12-28 16:35:00|16106.7|16102.7|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|198
1640709600000|2021-12-28 16:40:00|16108.3|16104.3|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|336
1640709900000|2021-12-28 16:45:00|16109.8|16105.8|16109.8|16105.8|16109.8|16105.8|16106.7|16102.7|113
1640710200000|2021-12-28 16:50:00|16112.9|16108.9|16106.7|16102.7|16112.9|16108.9|16106.7|16102.7|361
1640710500000|2021-12-28 16:55:00|16109.8|16105.8|16103.6|16099.6|16109.8|16105.8|16103.6|16099.6|395
1640710800000|2021-12-28 17:00:00|16106.7|16102.7|16106.7|16102.7|16109.8|16105.8|16106.7|16102.7|137
1640711100000|2021-12-28 17:05:00|16109.8|16105.8|16109.8|16105.8|16109.8|16105.8|16109.8|16105.8|85
1640711400000|2021-12-28 17:10:00|||||||||65
1640711700000|2021-12-28 17:15:00|16112.9|16108.9|16116.1|16112.1|16116.1|16112.1|16112.9|16108.9|157
1640712000000|2021-12-28 17:20:00|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|16112.9|16108.9|103
1640712300000|2021-12-28 17:25:00|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|16116.1|16112.1|85
1640712600000|2021-12-28 17:30:00|||||||||60
1640712900000|2021-12-28 17:35:00|16112.9|16108.9|16106.7|16102.7|16116.1|16112.1|16106.7|16102.7|434
1640713200000|2021-12-28 17:40:00|16103.6|16099.6|16103.6|16099.6|16106.7|16102.7|16103.6|16099.6|525
1640713500000|2021-12-28 17:45:00|16100.4|16096.4|16100.4|16096.4|16103.6|16099.6|16100.4|16096.4|317
1640713800000|2021-12-28 17:50:00|16097.3|16093.3|16094.2|16090.2|16097.3|16093.3|16091.1|16087.1|547
1640714100000|2021-12-28 17:55:00|16091.1|16087.1|16091.1|16087.1|16094.2|16090.2|16091.1|16087.1|392
1640714400000|2021-12-28 18:00:00|16087.9|16083.9|16094.2|16090.2|16094.2|16090.2|16087.9|16083.9|1024
1640714700000|2021-12-28 18:05:00|16091.1|16087.1|16094.2|16090.2|16094.2|16090.2|16091.1|16087.1|822
1640715000000|2021-12-28 18:10:00|16091.1|16087.1|16084.8|16080.8|16094.2|16090.2|16084.8|16080.8|757
1640715300000|2021-12-28 18:15:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16078.6|16074.6|496
1640715600000|2021-12-28 18:20:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|603
1640715900000|2021-12-28 18:25:00|16078.6|16074.6|16072.3|16068.3|16081.7|16077.7|16072.3|16068.3|774
1640716200000|2021-12-28 18:30:00|16075.4|16071.4|16069.2|16065.2|16075.4|16071.4|16069.2|16065.2|290
1640716500000|2021-12-28 18:35:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|991
1640716800000|2021-12-28 18:40:00|16062.9|16058.9|16050.4|16046.4|16062.9|16058.9|16047.3|16043.3|1863
1640717100000|2021-12-28 18:45:00|16044.2|16040.2|16059.8|16055.8|16059.8|16055.8|16041.1|16037.1|1280
1640717400000|2021-12-28 18:50:00|16056.7|16052.7|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|465
1640717700000|2021-12-28 18:55:00|16056.7|16052.7|16062.9|16058.9|16062.9|16058.9|16056.7|16052.7|468
1640718000000|2021-12-28 19:00:00|16064.5|16060.5|16069.2|16065.2|16069.2|16065.2|16062.9|16058.9|743
1640718300000|2021-12-28 19:05:00|16066.1|16062.1|16072.3|16068.3|16072.3|16068.3|16066.1|16062.1|296
1640718600000|2021-12-28 19:10:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|196
1640718900000|2021-12-28 19:15:00|16069.2|16065.2|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|285
1640719200000|2021-12-28 19:20:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|169
1640719500000|2021-12-28 19:25:00|16072.3|16068.3|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|154
1640719800000|2021-12-28 19:30:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|469
1640720100000|2021-12-28 19:35:00|||||||||108
1640720400000|2021-12-28 19:40:00|16075.4|16071.4|16072.3|16068.3|16075.4|16071.4|16069.2|16065.2|436
1640720700000|2021-12-28 19:45:00|16069.2|16065.2|16072.3|16068.3|16072.3|16068.3|16069.2|16065.2|532
1640721000000|2021-12-28 19:50:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|269
1640721300000|2021-12-28 19:55:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|914
1640721600000|2021-12-28 20:00:00|16072.3|16068.3|16069.2|16065.2|16072.3|16068.3|16069.2|16065.2|348
1640721900000|2021-12-28 20:05:00|||||||||147
1640722200000|2021-12-28 20:10:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|776
1640722500000|2021-12-28 20:15:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|724
1640722800000|2021-12-28 20:20:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|434
1640723100000|2021-12-28 20:25:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|306
1640723400000|2021-12-28 20:30:00|16059.8|16055.8|16059.8|16055.8|16059.8|16055.8|16056.7|16052.7|173
1640723700000|2021-12-28 20:35:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|31
1640724000000|2021-12-28 20:40:00|16059.8|16055.8|16059.8|16055.8|16062.9|16058.9|16059.8|16055.8|385
1640724300000|2021-12-28 20:45:00|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|16062.9|16058.9|98
1640724600000|2021-12-28 20:50:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|795
1640724900000|2021-12-28 20:55:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|437
1640725200000|2021-12-28 21:00:00|16066.1|16062.1|16072.3|16068.3|16072.3|16068.3|16062.9|16058.9|505
1640725500000|2021-12-28 21:05:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|222
1640725800000|2021-12-28 21:10:00|16062.9|16058.9|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|53
1640726100000|2021-12-28 21:15:00|||||||||67
1640726400000|2021-12-28 21:20:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|238
1640726700000|2021-12-28 21:25:00|||||||||127
1640727000000|2021-12-28 21:30:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|194
1640727300000|2021-12-28 21:35:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|55
1640727600000|2021-12-28 21:40:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|54
1640727900000|2021-12-28 21:45:00|16069.2|16065.2|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|352
1640728200000|2021-12-28 21:50:00|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|16069.2|16065.2|46
1640728500000|2021-12-28 21:55:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|232
1640732400000|2021-12-28 23:00:00|16073.9|16069.9|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|62
1640732700000|2021-12-28 23:05:00|16073.9|16069.9|16075.4|16071.4|16078.6|16074.6|16072.3|16068.3|190
1640733000000|2021-12-28 23:10:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|84
1640733300000|2021-12-28 23:15:00|16078.6|16074.6|16075.4|16071.4|16078.6|16074.6|16075.4|16071.4|65
1640733600000|2021-12-28 23:20:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|98
1640733900000|2021-12-28 23:25:00|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|16075.4|16071.4|71
1640734200000|2021-12-28 23:30:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|49
1640734500000|2021-12-28 23:35:00|||||||||44
1640734800000|2021-12-28 23:40:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|83
1640735100000|2021-12-28 23:45:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|54
1640735400000|2021-12-28 23:50:00|||||||||21
1640735700000|2021-12-28 23:55:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|19
1640736000000|2021-12-29 00:00:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|51
1640736300000|2021-12-29 00:05:00|||||||||25
1640736600000|2021-12-29 00:10:00|||||||||28
1640736900000|2021-12-29 00:15:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|37
1640737200000|2021-12-29 00:20:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|71
1640737500000|2021-12-29 00:25:00|||||||||10
1640737800000|2021-12-29 00:30:00|||||||||8
1640738100000|2021-12-29 00:35:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|89
1640738400000|2021-12-29 00:40:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|58
1640738700000|2021-12-29 00:45:00|||||||||11
1640739000000|2021-12-29 00:50:00|||||||||67
1640739300000|2021-12-29 00:55:00|||||||||7
1640739600000|2021-12-29 01:00:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16080.1|16076.1|28
1640739900000|2021-12-29 01:05:00|||||||||5
1640740200000|2021-12-29 01:10:00|||||||||3
1640740500000|2021-12-29 01:15:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|63
1640740800000|2021-12-29 01:20:00|||||||||5
1640741100000|2021-12-29 01:25:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|159
1640741400000|2021-12-29 01:30:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|110
1640741700000|2021-12-29 01:35:00|||||||||118
1640742000000|2021-12-29 01:40:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|42
1640742300000|2021-12-29 01:45:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|29
1640742600000|2021-12-29 01:50:00|16083.3|16079.3|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|28
1640742900000|2021-12-29 01:55:00|||||||||8
1640743200000|2021-12-29 02:00:00|||||||||5
1640743500000|2021-12-29 02:05:00|||||||||21
1640743800000|2021-12-29 02:10:00|||||||||3
1640744100000|2021-12-29 02:15:00|||||||||15
1640744400000|2021-12-29 02:20:00|16084.8|16080.8|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|118
1640744700000|2021-12-29 02:25:00|16084.8|16080.8|16084.8|16080.8|16086.4|16082.4|16084.8|16080.8|33
1640745000000|2021-12-29 02:30:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16084.8|16080.8|38
1640745300000|2021-12-29 02:35:00|||||||||41
1640745600000|2021-12-29 02:40:00|||||||||1
1640745900000|2021-12-29 02:45:00|||||||||6
1640746200000|2021-12-29 02:50:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|37
1640746500000|2021-12-29 02:55:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|44
1640746800000|2021-12-29 03:00:00|||||||||13
1640747100000|2021-12-29 03:05:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|113
1640747400000|2021-12-29 03:10:00|||||||||5
1640747700000|2021-12-29 03:15:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|388
1640748000000|2021-12-29 03:20:00|||||||||4
1640748300000|2021-12-29 03:25:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|35
1640748600000|2021-12-29 03:30:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|74
1640748900000|2021-12-29 03:35:00|||||||||67
1640749200000|2021-12-29 03:40:00|||||||||7
1640749500000|2021-12-29 03:45:00|||||||||15
1640749800000|2021-12-29 03:50:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|62
1640750100000|2021-12-29 03:55:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|82
1640750400000|2021-12-29 04:00:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|34
1640750700000|2021-12-29 04:05:00|||||||||1
1640751000000|2021-12-29 04:10:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|10
1640751300000|2021-12-29 04:15:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|45
1640751600000|2021-12-29 04:20:00|||||||||3
1640751900000|2021-12-29 04:25:00|16080.1|16076.1|16081.7|16077.7|16081.7|16077.7|16080.1|16076.1|12
1640752200000|2021-12-29 04:30:00|||||||||66
1640753100000|2021-12-29 04:45:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|26
1640753400000|2021-12-29 04:50:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|88
1640753700000|2021-12-29 04:55:00|16078.6|16074.6|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|40
1640754000000|2021-12-29 05:00:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|45
1640754300000|2021-12-29 05:05:00|||||||||52
1640754600000|2021-12-29 05:10:00|16083.3|16079.3|16081.7|16077.7|16083.3|16079.3|16081.7|16077.7|10
1640755500000|2021-12-29 05:25:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|14
1640755800000|2021-12-29 05:30:00|||||||||57
1640756100000|2021-12-29 05:35:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|52
1640756400000|2021-12-29 05:40:00|||||||||32
1640756700000|2021-12-29 05:45:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|160
1640757000000|2021-12-29 05:50:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|166
1640757300000|2021-12-29 05:55:00|||||||||18
1640757600000|2021-12-29 06:00:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|47
1640757900000|2021-12-29 06:05:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|10
1640758200000|2021-12-29 06:10:00|||||||||11
1640758500000|2021-12-29 06:15:00|||||||||11
1640758800000|2021-12-29 06:20:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|349
1640759100000|2021-12-29 06:25:00|16087.9|16083.9|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|348
1640759400000|2021-12-29 06:30:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|40
1640759700000|2021-12-29 06:35:00|||||||||122
1640760000000|2021-12-29 06:40:00|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|16084.8|16080.8|138
1640760300000|2021-12-29 06:45:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|81
1640760600000|2021-12-29 06:50:00|16081.7|16077.7|16084.8|16080.8|16084.8|16080.8|16081.7|16077.7|85
1640760900000|2021-12-29 06:55:00|16081.7|16077.7|16081.7|16077.7|16084.8|16080.8|16081.7|16077.7|84
1640761200000|2021-12-29 07:00:00|16078.6|16074.6|16081.7|16077.7|16081.7|16077.7|16078.6|16074.6|266
1640761500000|2021-12-29 07:05:00|16078.6|16074.6|16084.8|16080.8|16084.8|16080.8|16078.6|16074.6|180
1640761800000|2021-12-29 07:10:00|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|16087.9|16083.9|30
1640762100000|2021-12-29 07:15:00|16084.8|16080.8|16084.8|16080.8|16087.9|16083.9|16084.8|16080.8|126
1640762400000|2021-12-29 07:20:00|16081.7|16077.7|16078.6|16074.6|16081.7|16077.7|16078.6|16074.6|290
1640762700000|2021-12-29 07:25:00|||||||||9
1640763000000|2021-12-29 07:30:00|16077|16073|16072.3|16068.3|16078.6|16074.6|16069.2|16065.2|560
1640763300000|2021-12-29 07:35:00|16069.2|16065.2|16075.4|16071.4|16075.4|16071.4|16069.2|16065.2|218
1640763600000|2021-12-29 07:40:00|16078.6|16074.6|16078.6|16074.6|16078.6|16074.6|16075.4|16071.4|276
1640763900000|2021-12-29 07:45:00|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|16081.7|16077.7|36
1640764200000|2021-12-29 07:50:00|16078.6|16074.6|16075.4|16071.4|16081.7|16077.7|16075.4|16071.4|238
1640764500000|2021-12-29 07:55:00|16072.3|16068.3|16075.4|16071.4|16075.4|16071.4|16072.3|16068.3|188
1640764800000|2021-12-29 08:00:00|16078.6|16074.6|16066.1|16062.1|16078.6|16074.6|16062.9|16058.9|697
1640765100000|2021-12-29 08:05:00|16062.9|16058.9|16069.2|16065.2|16069.2|16065.2|16062.9|16058.9|463
1640765400000|2021-12-29 08:10:00|16066.1|16062.1|16066.1|16062.1|16066.1|16062.1|16062.9|16058.9|382
1640765700000|2021-12-29 08:15:00|16062.9|16058.9|16069.2|16065.2|16069.2|16065.2|16062.9|16058.9|376
1640766000000|2021-12-29 08:20:00|16072.3|16068.3|16069.2|16065.2|16075.4|16071.4|16069.2|16065.2|741
1640766300000|2021-12-29 08:25:00|16066.1|16062.1|16066.1|16062.1|16069.2|16065.2|16066.1|16062.1|474
1640766600000|2021-12-29 08:30:00|16064.5|16060.5|16069.2|16065.2|16069.2|16065.2|16062.9|16058.9|253
1640766900000|2021-12-29 08:35:00|16066.1|16062.1|16069.2|16065.2|16069.2|16065.2|16066.1|16062.1|67
1640767200000|2021-12-29 08:40:00|16067.6|16063.6|16066.1|16062.1|16067.6|16063.6|16066.1|16062.1|33
1640767500000|2021-12-29 08:45:00|16067.6|16063.6|16062.9|16058.9|16069.2|16065.2|16062.9|16058.9|301
1640767800000|2021-12-29 08:50:00|16066.1|16062.1|16062.9|16058.9|16066.1|16062.1|16062.9|16058.9|214
1640768100000|2021-12-29 08:55:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|487
1640768400000|2021-12-29 09:00:00|16059.8|16055.8|16062.9|16058.9|16062.9|16058.9|16059.8|16055.8|794
1640768700000|2021-12-29 09:05:00|16059.8|16055.8|16062.9|16058.9|16066.1|16062.1|16059.8|16055.8|273
1640769000000|2021-12-29 09:10:00|16059.8|16055.8|16056.7|16052.7|16059.8|16055.8|16053.6|16049.6|734
1640769300000|2021-12-29 09:15:00|16053.6|16049.6|16053.6|16049.6|16056.7|16052.7|16053.6|16049.6|202
1640769600000|2021-12-29 09:20:00|||||||||84
1640769900000|2021-12-29 09:25:00|16050.4|16046.4|16050.4|16046.4|16053.6|16049.6|16050.4|16046.4|176
1640770200000|2021-12-29 09:30:00|16053.6|16049.6|16056.7|16052.7|16056.7|16052.7|16053.6|16049.6|187
1640770500000|2021-12-29 09:35:00|16053.6|16049.6|16050.4|16046.4|16056.7|16052.7|16050.4|16046.4|194
1640770800000|2021-12-29 09:40:00|16047.3|16043.3|16050.4|16046.4|16050.4|16046.4|16047.3|16043.3|230
1640771100000|2021-12-29 09:45:00|16047.3|16043.3|16047.3|16043.3|16050.4|16046.4|16047.3|16043.3|246
1640771400000|2021-12-29 09:50:00|16050.4|16046.4|16047.3|16043.3|16050.4|16046.4|16047.3|16043.3|309
1640771700000|2021-12-29 09:55:00|16044.2|16040.2|16047.3|16043.3|16050.4|16046.4|16044.2|16040.2|539
1640772000000|2021-12-29 10:00:00|16044.2|16040.2|16047.3|16043.3|16047.3|16043.3|16044.2|16040.2|143
1640772300000|2021-12-29 10:05:00|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|95
1640772600000|2021-12-29 10:10:00|16041.1|16037.1|16044.2|16040.2|16047.3|16043.3|16041.1|16037.1|490
1640772900000|2021-12-29 10:15:00|16047.3|16043.3|16044.2|16040.2|16047.3|16043.3|16044.2|16040.2|338
1640773200000|2021-12-29 10:20:00|16041.1|16037.1|16037.9|16033.9|16044.2|16040.2|16037.9|16033.9|184
1640773500000|2021-12-29 10:25:00|16041.1|16037.1|16037.9|16033.9|16041.1|16037.1|16034.8|16030.8|285
1640773800000|2021-12-29 10:30:00|16034.8|16030.8|16031.7|16027.7|16037.9|16033.9|16031.7|16027.7|628
1640774100000|2021-12-29 10:35:00|16033.3|16029.3|16031.7|16027.7|16034.8|16030.8|16031.7|16027.7|245
1640774400000|2021-12-29 10:40:00|16034.8|16030.8|16034.8|16030.8|16034.8|16030.8|16034.8|16030.8|63
1640774700000|2021-12-29 10:45:00|||||||||97
1640775000000|2021-12-29 10:50:00|||||||||135
1640775300000|2021-12-29 10:55:00|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|485
1640775600000|2021-12-29 11:00:00|16034.8|16030.8|16034.8|16030.8|16034.8|16030.8|16034.8|16030.8|56
1640775900000|2021-12-29 11:05:00|16037.9|16033.9|16041.1|16037.1|16041.1|16037.1|16037.9|16033.9|84
1640776200000|2021-12-29 11:10:00|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|75
1640776500000|2021-12-29 11:15:00|16034.8|16030.8|16034.8|16030.8|16034.8|16030.8|16031.7|16027.7|353
1640776800000|2021-12-29 11:20:00|16033.3|16029.3|16034.8|16030.8|16034.8|16030.8|16031.7|16027.7|95
1640777100000|2021-12-29 11:25:00|||||||||117
1640777400000|2021-12-29 11:30:00|16037.9|16033.9|16037.9|16033.9|16041.1|16037.1|16034.8|16030.8|879
1640777700000|2021-12-29 11:35:00|16034.8|16030.8|16034.8|16030.8|16034.8|16030.8|16034.8|16030.8|48
1640778000000|2021-12-29 11:40:00|16031.7|16027.7|16034.8|16030.8|16034.8|16030.8|16031.7|16027.7|212
1640778300000|2021-12-29 11:45:00|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|16037.9|16033.9|100
1640778600000|2021-12-29 11:50:00|||||||||21
1640778900000|2021-12-29 11:55:00|16041.1|16037.1|16041.1|16037.1|16041.1|16037.1|16041.1|16037.1|161
1640779200000|2021-12-29 12:00:00|||||||||44
1640779500000|2021-12-29 12:05:00|16044.2|16040.2|16037.9|16033.9|16044.2|16040.2|16037.9|16033.9|332
1640779800000|2021-12-29 12:10:00|16034.8|16030.8|16041.1|16037.1|16041.1|16037.1|16034.8|16030.8|158
1640780100000|2021-12-29 12:15:00|16037.9|16033.9|16037.9|16033.9|16041.1|16037.1|16034.8|16030.8|213
1640780400000|2021-12-29 12:20:00|16034.8|16030.8|16034.8|16030.8|16037.9|16033.9|16034.8|16030.8|203
1640780700000|2021-12-29 12:25:00|16037.9|16033.9|16037.9|16033.9|16041.1|16037.1|16037.9|16033.9|157
1640781000000|2021-12-29 12:30:00|16041.1|16037.1|16041.1|16037.1|16041.1|16037.1|16037.9|16033.9|221
1640781300000|2021-12-29 12:35:00|16037.9|16033.9|16041.1|16037.1|16041.1|16037.1|16034.8|16030.8|337
1640781600000|2021-12-29 12:40:00|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|16044.2|16040.2|170
1640781900000|2021-12-29 12:45:00|16041.1|16037.1|16037.9|16033.9|16044.2|16040.2|16037.9|16033.9|83
1640782200000|2021-12-29 12:50:00|16034.8|16030.8|16028.6|16024.6|16037.9|16033.9|16028.6|16024.6|281
1640782500000|2021-12-29 12:55:00|16031.7|16027.7|16025.4|16021.4|16031.7|16027.7|16025.4|16021.4|322
1640782800000|2021-12-29 13:00:00|16022.3|16018.3|16025.4|16021.4|16028.6|16024.6|16022.3|16018.3|611
1640783100000|2021-12-29 13:05:00|16028.6|16024.6|16025.4|16021.4|16028.6|16024.6|16025.4|16021.4|547
1640783400000|2021-12-29 13:10:00|16028.6|16024.6|16025.4|16021.4|16028.6|16024.6|16025.4|16021.4|595
1640783700000|2021-12-29 13:15:00|16022.3|16018.3|16016.1|16012.1|16023.9|16019.9|16016.1|16012.1|1225
1640784000000|2021-12-29 13:20:00|16012.9|16008.9|15991.1|15987.1|16016.1|16012.1|15991.1|15987.1|2310
1640784300000|2021-12-29 13:25:00|15984.8|15980.8|15962.9|15958.9|15984.8|15980.8|15953.6|15949.6|4443
1640784600000|2021-12-29 13:30:00|15966.1|15962.1|15966.1|15962.1|15975.4|15971.4|15962.9|15958.9|2978
1640784900000|2021-12-29 13:35:00|15969.2|15965.2|15978.6|15974.6|15984.8|15980.8|15966.1|15962.1|2534
1640785200000|2021-12-29 13:40:00|15975.4|15971.4|15972.3|15968.3|15978.6|15974.6|15972.3|15968.3|1481
1640785500000|2021-12-29 13:45:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15969.2|15965.2|986
1640785800000|2021-12-29 13:50:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15969.2|15965.2|672
1640786100000|2021-12-29 13:55:00|15972.3|15968.3|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|802
1640786400000|2021-12-29 14:00:00|15978.6|15974.6|15975.4|15971.4|15981.7|15977.7|15975.4|15971.4|1132
1640786700000|2021-12-29 14:05:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|916
1640787000000|2021-12-29 14:10:00|15972.3|15968.3|15969.2|15965.2|15975.4|15971.4|15969.2|15965.2|463
1640787300000|2021-12-29 14:15:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|869
1640787600000|2021-12-29 14:20:00|15966.1|15962.1|15959.8|15955.8|15969.2|15965.2|15959.8|15955.8|791
1640787900000|2021-12-29 14:25:00|15956.7|15952.7|15953.6|15949.6|15956.7|15952.7|15953.6|15949.6|1571
1640788200000|2021-12-29 14:30:00|15950.4|15946.4|15953.6|15949.6|15959.8|15955.8|15947.3|15943.3|1796
1640788500000|2021-12-29 14:35:00|15950.4|15946.4|15953.6|15949.6|15959.8|15955.8|15950.4|15946.4|1362
1640788800000|2021-12-29 14:40:00|15950.4|15946.4|15947.3|15943.3|15953.6|15949.6|15944.2|15940.2|1809
1640789100000|2021-12-29 14:45:00|15945.8|15941.8|15956.7|15952.7|15959.8|15955.8|15944.2|15940.2|1928
1640789400000|2021-12-29 14:50:00|15959.8|15955.8|15962.9|15958.9|15962.9|15958.9|15959.8|15955.8|1673
1640789700000|2021-12-29 14:55:00|15959.8|15955.8|15962.9|15958.9|15966.1|15962.1|15956.7|15952.7|639
1640790000000|2021-12-29 15:00:00|15966.1|15962.1|15966.1|15962.1|15972.3|15968.3|15962.9|15958.9|1424
1640790300000|2021-12-29 15:05:00|15969.2|15965.2|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|614
1640790600000|2021-12-29 15:10:00|15966.1|15962.1|15966.1|15962.1|15969.2|15965.2|15962.9|15958.9|1009
1640790900000|2021-12-29 15:15:00|15969.2|15965.2|15969.2|15965.2|15972.3|15968.3|15966.1|15962.1|816
1640791200000|2021-12-29 15:20:00|15972.3|15968.3|15966.1|15962.1|15972.3|15968.3|15966.1|15962.1|782
1640791500000|2021-12-29 15:25:00|15962.9|15958.9|15956.7|15952.7|15966.1|15962.1|15956.7|15952.7|858
1640791800000|2021-12-29 15:30:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15944.2|15940.2|860
1640792100000|2021-12-29 15:35:00|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15944.2|15940.2|977
1640792400000|2021-12-29 15:40:00|15950.4|15946.4|15947.3|15943.3|15953.6|15949.6|15944.2|15940.2|1328
1640792700000|2021-12-29 15:45:00|15950.4|15946.4|15950.4|15946.4|15953.6|15949.6|15944.2|15940.2|769
1640793000000|2021-12-29 15:50:00|15953.6|15949.6|15953.6|15949.6|15956.7|15952.7|15947.3|15943.3|790
1640793300000|2021-12-29 15:55:00|15950.4|15946.4|15934.8|15930.8|15950.4|15946.4|15934.8|15930.8|1660
1640793600000|2021-12-29 16:00:00|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15931.7|15927.7|1602
1640793900000|2021-12-29 16:05:00|15941.1|15937.1|15928.6|15924.6|15941.1|15937.1|15928.6|15924.6|532
1640794200000|2021-12-29 16:10:00|15931.7|15927.7|15928.6|15924.6|15931.7|15927.7|15922.3|15918.3|869
1640794500000|2021-12-29 16:15:00|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15916.1|15912.1|1239
1640794800000|2021-12-29 16:20:00|15925.4|15921.4|15916.1|15912.1|15925.4|15921.4|15916.1|15912.1|1036
1640795100000|2021-12-29 16:25:00|15919.2|15915.2|15928.6|15924.6|15928.6|15924.6|15916.1|15912.1|1244
1640795400000|2021-12-29 16:30:00|15925.4|15921.4|15925.4|15921.4|15928.6|15924.6|15922.3|15918.3|543
1640795700000|2021-12-29 16:35:00|15928.6|15924.6|15922.3|15918.3|15928.6|15924.6|15919.2|15915.2|436
1640796000000|2021-12-29 16:40:00|15920.8|15916.8|15928.6|15924.6|15928.6|15924.6|15920.8|15916.8|451
1640796300000|2021-12-29 16:45:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|417
1640796600000|2021-12-29 16:50:00|15934.8|15930.8|15941.1|15937.1|15944.2|15940.2|15934.8|15930.8|1062
1640796900000|2021-12-29 16:55:00|15937.9|15933.9|15934.8|15930.8|15941.1|15937.1|15934.8|15930.8|944
1640797200000|2021-12-29 17:00:00|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15928.6|15924.6|774
1640797500000|2021-12-29 17:05:00|15934.8|15930.8|15937.9|15933.9|15941.1|15937.1|15934.8|15930.8|1351
1640797800000|2021-12-29 17:10:00|15941.1|15937.1|15934.8|15930.8|15941.1|15937.1|15934.8|15930.8|427
1640798100000|2021-12-29 17:15:00|15937.9|15933.9|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|590
1640798400000|2021-12-29 17:20:00|15937.9|15933.9|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|111
1640798700000|2021-12-29 17:25:00|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|220
1640799000000|2021-12-29 17:30:00|15941.1|15937.1|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|483
1640799300000|2021-12-29 17:35:00|15937.9|15933.9|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|494
1640799600000|2021-12-29 17:40:00|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|159
1640799900000|2021-12-29 17:45:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15931.7|15927.7|447
1640800200000|2021-12-29 17:50:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|674
1640800500000|2021-12-29 17:55:00|15931.7|15927.7|15931.7|15927.7|15934.8|15930.8|15928.6|15924.6|715
1640800800000|2021-12-29 18:00:00|15934.8|15930.8|15922.3|15918.3|15936.4|15932.4|15909.8|15905.8|2650
1640801100000|2021-12-29 18:05:00|15925.4|15921.4|15909.8|15905.8|15931.7|15927.7|15909.8|15905.8|1630
1640801400000|2021-12-29 18:10:00|15912.9|15908.9|15909.8|15905.8|15916.1|15912.1|15906.7|15902.7|923
1640801700000|2021-12-29 18:15:00|15906.7|15902.7|15919.2|15915.2|15919.2|15915.2|15906.7|15902.7|895
1640802000000|2021-12-29 18:20:00|15916.1|15912.1|15912.9|15908.9|15919.2|15915.2|15912.9|15908.9|343
1640802300000|2021-12-29 18:25:00|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15909.8|15905.8|297
1640802600000|2021-12-29 18:30:00|15916.1|15912.1|15919.2|15915.2|15919.2|15915.2|15912.9|15908.9|608
1640802900000|2021-12-29 18:35:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|519
1640803200000|2021-12-29 18:40:00|15925.4|15921.4|15925.4|15921.4|15928.6|15924.6|15922.3|15918.3|539
1640803500000|2021-12-29 18:45:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|974
1640803800000|2021-12-29 18:50:00|15925.4|15921.4|15934.8|15930.8|15934.8|15930.8|15925.4|15921.4|696
1640804100000|2021-12-29 18:55:00|15931.7|15927.7|15934.8|15930.8|15937.9|15933.9|15931.7|15927.7|524
1640804400000|2021-12-29 19:00:00|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|328
1640804700000|2021-12-29 19:05:00|15934.8|15930.8|15931.7|15927.7|15937.9|15933.9|15931.7|15927.7|336
1640805000000|2021-12-29 19:10:00|15928.6|15924.6|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|762
1640805300000|2021-12-29 19:15:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|487
1640805600000|2021-12-29 19:20:00|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|561
1640805900000|2021-12-29 19:25:00|||||||||174
1640806200000|2021-12-29 19:30:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|610
1640806500000|2021-12-29 19:35:00|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|331
1640806800000|2021-12-29 19:40:00|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|235
1640807100000|2021-12-29 19:45:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|396
1640807400000|2021-12-29 19:50:00|15934.8|15930.8|15937.9|15933.9|15941.1|15937.1|15934.8|15930.8|532
1640807700000|2021-12-29 19:55:00|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|1238
1640808000000|2021-12-29 20:00:00|15934.8|15930.8|15931.7|15927.7|15934.8|15930.8|15931.7|15927.7|1212
1640808300000|2021-12-29 20:05:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|676
1640808600000|2021-12-29 20:10:00|15928.6|15924.6|15922.3|15918.3|15928.6|15924.6|15922.3|15918.3|755
1640808900000|2021-12-29 20:15:00|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|306
1640809200000|2021-12-29 20:20:00|||||||||279
1640809500000|2021-12-29 20:25:00|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|206
1640809800000|2021-12-29 20:30:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|233
1640810100000|2021-12-29 20:35:00|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|400
1640810400000|2021-12-29 20:40:00|15922.3|15918.3|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|274
1640810700000|2021-12-29 20:45:00|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15916.1|15912.1|1001
1640811000000|2021-12-29 20:50:00|15916.1|15912.1|15916.1|15912.1|15919.2|15915.2|15916.1|15912.1|415
1640811300000|2021-12-29 20:55:00|15917.6|15913.6|15925.4|15921.4|15928.6|15924.6|15916.1|15912.1|1170
1640811600000|2021-12-29 21:00:00|15919.2|15915.2|15916.1|15912.1|15922.3|15918.3|15916.1|15912.1|779
1640811900000|2021-12-29 21:05:00|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|209
1640812200000|2021-12-29 21:10:00|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|245
1640812500000|2021-12-29 21:15:00|15912.9|15908.9|15906.7|15902.7|15916.1|15912.1|15906.7|15902.7|280
1640812800000|2021-12-29 21:20:00|15909.8|15905.8|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|318
1640813100000|2021-12-29 21:25:00|||||||||23
1640813400000|2021-12-29 21:30:00|15906.7|15902.7|15909.8|15905.8|15909.8|15905.8|15906.7|15902.7|218
1640813700000|2021-12-29 21:35:00|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|67
1640814000000|2021-12-29 21:40:00|||||||||67
1640814300000|2021-12-29 21:45:00|15912.9|15908.9|15916.1|15912.1|15919.2|15915.2|15912.9|15908.9|667
1640814600000|2021-12-29 21:50:00|||||||||127
1640814900000|2021-12-29 21:55:00|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|335
1640818800000|2021-12-29 23:00:00|15925.4|15921.4|15931.7|15927.7|15931.7|15927.7|15925.4|15921.4|325
1640819100000|2021-12-29 23:05:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|100
1640819400000|2021-12-29 23:10:00|||||||||29
1640819700000|2021-12-29 23:15:00|||||||||122
1640820000000|2021-12-29 23:20:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|41
1640820300000|2021-12-29 23:25:00|||||||||44
1640820600000|2021-12-29 23:30:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|44
1640820900000|2021-12-29 23:35:00|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|173
1640821200000|2021-12-29 23:40:00|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|82
1640821500000|2021-12-29 23:45:00|15925.4|15921.4|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|34
1640821800000|2021-12-29 23:50:00|||||||||30
1640822100000|2021-12-29 23:55:00|||||||||59
1640822400000|2021-12-30 00:00:00|||||||||174
1640822700000|2021-12-30 00:05:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|167
1640823000000|2021-12-30 00:10:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|189
1640823300000|2021-12-30 00:15:00|15925.4|15921.4|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|273
1640823600000|2021-12-30 00:20:00|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|112
1640823900000|2021-12-30 00:25:00|15922.3|15918.3|15928.6|15924.6|15928.6|15924.6|15922.3|15918.3|154
1640824200000|2021-12-30 00:30:00|15925.4|15921.4|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|281
1640824500000|2021-12-30 00:35:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|16
1640824800000|2021-12-30 00:40:00|||||||||25
1640825100000|2021-12-30 00:45:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|149
1640825400000|2021-12-30 00:50:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|147
1640825700000|2021-12-30 00:55:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|39
1640826000000|2021-12-30 01:00:00|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15919.2|15915.2|96
1640826300000|2021-12-30 01:05:00|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|126
1640826600000|2021-12-30 01:10:00|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|94
1640826900000|2021-12-30 01:15:00|15919.2|15915.2|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|52
1640827200000|2021-12-30 01:20:00|15925.4|15921.4|15928.6|15924.6|15931.7|15927.7|15925.4|15921.4|355
1640827500000|2021-12-30 01:25:00|15925.4|15921.4|15922.3|15918.3|15927|15923|15922.3|15918.3|164
1640827800000|2021-12-30 01:30:00|||||||||20
1640828100000|2021-12-30 01:35:00|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|86
1640828400000|2021-12-30 01:40:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|102
1640828700000|2021-12-30 01:45:00|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|18
1640829000000|2021-12-30 01:50:00|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|39
1640829300000|2021-12-30 01:55:00|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|85
1640829600000|2021-12-30 02:00:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|61
1640829900000|2021-12-30 02:05:00|||||||||15
1640830200000|2021-12-30 02:10:00|||||||||15
1640830500000|2021-12-30 02:15:00|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|26
1640830800000|2021-12-30 02:20:00|15920.8|15916.8|15919.2|15915.2|15920.8|15916.8|15919.2|15915.2|63
1640831100000|2021-12-30 02:25:00|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|67
1640831400000|2021-12-30 02:30:00|15919.2|15915.2|15925.4|15921.4|15928.6|15924.6|15919.2|15915.2|91
1640831700000|2021-12-30 02:35:00|||||||||16
1640832000000|2021-12-30 02:40:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|18
1640832300000|2021-12-30 02:45:00|15927|15923|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|135
1640832600000|2021-12-30 02:50:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|83
1640832900000|2021-12-30 02:55:00|15927|15923|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|25
1640833200000|2021-12-30 03:00:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|97
1640833500000|2021-12-30 03:05:00|15922.3|15918.3|15925.4|15921.4|15928.6|15924.6|15922.3|15918.3|143
1640833800000|2021-12-30 03:10:00|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|147
1640834100000|2021-12-30 03:15:00|15928.6|15924.6|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|122
1640834400000|2021-12-30 03:20:00|||||||||67
1640834700000|2021-12-30 03:25:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|137
1640835000000|2021-12-30 03:30:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|79
1640835300000|2021-12-30 03:35:00|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|95
1640835600000|2021-12-30 03:40:00|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|169
1640835900000|2021-12-30 03:45:00|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15919.2|15915.2|69
1640836200000|2021-12-30 03:50:00|15922.3|15918.3|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|69
1640836500000|2021-12-30 03:55:00|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.9|15919.9|77
1640836800000|2021-12-30 04:00:00|15927|15923|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|61
1640837100000|2021-12-30 04:05:00|15925.4|15921.4|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|74
1640837400000|2021-12-30 04:10:00|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|113
1640838000000|2021-12-30 04:20:00|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|26
1640838300000|2021-12-30 04:25:00|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|47
1640838600000|2021-12-30 04:30:00|||||||||5
1640838900000|2021-12-30 04:35:00|||||||||3
1640839200000|2021-12-30 04:40:00|15923.9|15919.9|15922.3|15918.3|15923.9|15919.9|15922.3|15918.3|26
1640839800000|2021-12-30 04:50:00|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|15925.4|15921.4|16
1640840100000|2021-12-30 04:55:00|||||||||85
1640840400000|2021-12-30 05:00:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|30
1640840700000|2021-12-30 05:05:00|||||||||1
1640841000000|2021-12-30 05:10:00|||||||||29
1640841300000|2021-12-30 05:15:00|||||||||2
1640841600000|2021-12-30 05:20:00|||||||||11
1640841900000|2021-12-30 05:25:00|15927|15923|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|472
1640842200000|2021-12-30 05:30:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|97
1640842500000|2021-12-30 05:35:00|||||||||14
1640842800000|2021-12-30 05:40:00|||||||||6
1640843100000|2021-12-30 05:45:00|||||||||46
1640843400000|2021-12-30 05:50:00|||||||||7
1640843700000|2021-12-30 05:55:00|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|76
1640844000000|2021-12-30 06:00:00|15925.4|15921.4|15928.6|15924.6|15928.6|15924.6|15925.4|15921.4|73
1640844300000|2021-12-30 06:05:00|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|59
1640844600000|2021-12-30 06:10:00|15925.4|15921.4|15922.3|15918.3|15925.4|15921.4|15922.3|15918.3|127
1640844900000|2021-12-30 06:15:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|23
1640845200000|2021-12-30 06:20:00|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15922.3|15918.3|135
1640845500000|2021-12-30 06:25:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|34
1640845800000|2021-12-30 06:30:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|73
1640846100000|2021-12-30 06:35:00|||||||||112
1640846400000|2021-12-30 06:40:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|92
1640846700000|2021-12-30 06:45:00|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15930.1|15926.1|68
1640847000000|2021-12-30 06:50:00|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|15928.6|15924.6|34
1640847300000|2021-12-30 06:55:00|15927|15923|15925.4|15921.4|15927|15923|15925.4|15921.4|38
1640847600000|2021-12-30 07:00:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15925.4|15921.4|170
1640847900000|2021-12-30 07:05:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15925.4|15921.4|106
1640848200000|2021-12-30 07:10:00|15934.8|15930.8|15934.8|15930.8|15937.9|15933.9|15934.8|15930.8|258
1640848500000|2021-12-30 07:15:00|15937.9|15933.9|15934.8|15930.8|15937.9|15933.9|15931.7|15927.7|249
1640848800000|2021-12-30 07:20:00|15931.7|15927.7|15928.6|15924.6|15934.8|15930.8|15928.6|15924.6|156
1640849100000|2021-12-30 07:25:00|15931.7|15927.7|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|41
1640849400000|2021-12-30 07:30:00|15925.4|15921.4|15925.4|15921.4|15928.6|15924.6|15925.4|15921.4|264
1640849700000|2021-12-30 07:35:00|15928.6|15924.6|15928.6|15924.6|15931.7|15927.7|15928.6|15924.6|229
1640850000000|2021-12-30 07:40:00|||||||||89
1640850300000|2021-12-30 07:45:00|||||||||31
1640850600000|2021-12-30 07:50:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15928.6|15924.6|145
1640850900000|2021-12-30 07:55:00|15928.6|15924.6|15937.9|15933.9|15937.9|15933.9|15928.6|15924.6|287
1640851200000|2021-12-30 08:00:00|15934.8|15930.8|15931.7|15927.7|15941.1|15937.1|15931.7|15927.7|992
1640851500000|2021-12-30 08:05:00|15934.8|15930.8|15925.4|15921.4|15934.8|15930.8|15925.4|15921.4|272
1640851800000|2021-12-30 08:10:00|15928.6|15924.6|15931.7|15927.7|15931.7|15927.7|15925.4|15921.4|311
1640852100000|2021-12-30 08:15:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15931.7|15927.7|228
1640852400000|2021-12-30 08:20:00|15934.8|15930.8|15937.9|15933.9|15941.1|15937.1|15934.8|15930.8|351
1640852700000|2021-12-30 08:25:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15931.7|15927.7|193
1640853000000|2021-12-30 08:30:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15931.7|15927.7|170
1640853300000|2021-12-30 08:35:00|15931.7|15927.7|15937.9|15933.9|15937.9|15933.9|15931.7|15927.7|288
1640853600000|2021-12-30 08:40:00|15941.1|15937.1|15937.9|15933.9|15941.1|15937.1|15937.9|15933.9|45
1640853900000|2021-12-30 08:45:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15934.8|15930.8|32
1640854200000|2021-12-30 08:50:00|15941.1|15937.1|15944.2|15940.2|15944.2|15940.2|15937.9|15933.9|212
1640854500000|2021-12-30 08:55:00|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|433
1640854800000|2021-12-30 09:00:00|15947.3|15943.3|15950.4|15946.4|15953.6|15949.6|15947.3|15943.3|587
1640855100000|2021-12-30 09:05:00|15953.6|15949.6|15950.4|15946.4|15953.6|15949.6|15950.4|15946.4|113
1640855400000|2021-12-30 09:10:00|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|296
1640855700000|2021-12-30 09:15:00|15944.2|15940.2|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|195
1640856000000|2021-12-30 09:20:00|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|325
1640856300000|2021-12-30 09:25:00|15952|15948|15950.4|15946.4|15953.6|15949.6|15947.3|15943.3|479
1640856600000|2021-12-30 09:30:00|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15950.4|15946.4|150
1640856900000|2021-12-30 09:35:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|472
1640857200000|2021-12-30 09:40:00|15959.8|15955.8|15953.6|15949.6|15959.8|15955.8|15953.6|15949.6|154
1640857500000|2021-12-30 09:45:00|15956.7|15952.7|15959.8|15955.8|15959.8|15955.8|15956.7|15952.7|233
1640857800000|2021-12-30 09:50:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|176
1640858100000|2021-12-30 09:55:00|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|193
1640858400000|2021-12-30 10:00:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|582
1640858700000|2021-12-30 10:05:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15959.8|15955.8|272
1640859000000|2021-12-30 10:10:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15956.7|15952.7|291
1640859300000|2021-12-30 10:15:00|||||||||142
1640859600000|2021-12-30 10:20:00|15953.6|15949.6|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|139
1640859900000|2021-12-30 10:25:00|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|48
1640860200000|2021-12-30 10:30:00|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|33
1640860500000|2021-12-30 10:35:00|15953.6|15949.6|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|115
1640860800000|2021-12-30 10:40:00|15953.6|15949.6|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|115
1640861100000|2021-12-30 10:45:00|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|58
1640861400000|2021-12-30 10:50:00|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|37
1640861700000|2021-12-30 10:55:00|15947.3|15943.3|15947.3|15943.3|15950.4|15946.4|15944.2|15940.2|521
1640862000000|2021-12-30 11:00:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|135
1640862300000|2021-12-30 11:05:00|15950.4|15946.4|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|138
1640862600000|2021-12-30 11:10:00|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|106
1640862900000|2021-12-30 11:15:00|15948.9|15944.9|15941.1|15937.1|15948.9|15944.9|15941.1|15937.1|192
1640863200000|2021-12-30 11:20:00|||||||||12
1640863500000|2021-12-30 11:25:00|15944.2|15940.2|15941.1|15937.1|15944.2|15940.2|15941.1|15937.1|104
1640863800000|2021-12-30 11:30:00|15944.2|15940.2|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|270
1640864100000|2021-12-30 11:35:00|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|155
1640864400000|2021-12-30 11:40:00|||||||||49
1640864700000|2021-12-30 11:45:00|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|156
1640865000000|2021-12-30 11:50:00|||||||||29
1640865300000|2021-12-30 11:55:00|15947.3|15943.3|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|138
1640865600000|2021-12-30 12:00:00|15944.2|15940.2|15947.3|15943.3|15947.3|15943.3|15944.2|15940.2|63
1640865900000|2021-12-30 12:05:00|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|178
1640866200000|2021-12-30 12:10:00|15941.1|15937.1|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|591
1640866500000|2021-12-30 12:15:00|15947.3|15943.3|15944.2|15940.2|15947.3|15943.3|15944.2|15940.2|688
1640866800000|2021-12-30 12:20:00|15947.3|15943.3|15941.1|15937.1|15947.3|15943.3|15941.1|15937.1|328
1640867100000|2021-12-30 12:25:00|15944.2|15940.2|15941.1|15937.1|15944.2|15940.2|15937.9|15933.9|262
1640867400000|2021-12-30 12:30:00|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15941.1|15937.1|178
1640867700000|2021-12-30 12:35:00|15947.3|15943.3|15947.3|15943.3|15950.4|15946.4|15947.3|15943.3|127
1640868000000|2021-12-30 12:40:00|15950.4|15946.4|15944.2|15940.2|15950.4|15946.4|15944.2|15940.2|243
1640868300000|2021-12-30 12:45:00|15941.1|15937.1|15944.2|15940.2|15947.3|15943.3|15941.1|15937.1|109
1640868600000|2021-12-30 12:50:00|15941.1|15937.1|15947.3|15943.3|15947.3|15943.3|15941.1|15937.1|157
1640868900000|2021-12-30 12:55:00|15948.9|15944.9|15953.6|15949.6|15953.6|15949.6|15948.9|15944.9|325
1640869200000|2021-12-30 13:00:00|15950.4|15946.4|15966.1|15962.1|15966.1|15962.1|15950.4|15946.4|1123
1640869500000|2021-12-30 13:05:00|15962.9|15958.9|15969.2|15965.2|15975.4|15971.4|15962.9|15958.9|925
1640869800000|2021-12-30 13:10:00|15966.1|15962.1|15966.1|15962.1|15972.3|15968.3|15966.1|15962.1|554
1640870100000|2021-12-30 13:15:00|15969.2|15965.2|15959.8|15955.8|15969.2|15965.2|15959.8|15955.8|490
1640870400000|2021-12-30 13:20:00|15956.7|15952.7|15931.7|15927.7|15956.7|15952.7|15931.7|15927.7|1796
1640870700000|2021-12-30 13:25:00|15934.8|15930.8|15931.7|15927.7|15937.9|15933.9|15925.4|15921.4|1683
1640871000000|2021-12-30 13:30:00|15934.8|15930.8|15937.9|15933.9|15937.9|15933.9|15928.6|15924.6|1094
1640871300000|2021-12-30 13:35:00|15934.8|15930.8|15953.6|15949.6|15956.7|15952.7|15931.7|15927.7|1668
1640871600000|2021-12-30 13:40:00|15950.4|15946.4|15953.6|15949.6|15953.6|15949.6|15947.3|15943.3|565
1640871900000|2021-12-30 13:45:00|15956.7|15952.7|15944.2|15940.2|15956.7|15952.7|15941.1|15937.1|576
1640872200000|2021-12-30 13:50:00|15941.1|15937.1|15962.9|15958.9|15966.1|15962.1|15941.1|15937.1|1775
1640872500000|2021-12-30 13:55:00|15966.1|15962.1|15972.3|15968.3|15978.6|15974.6|15966.1|15962.1|2434
1640872800000|2021-12-30 14:00:00|15969.2|15965.2|15969.2|15965.2|15975.4|15971.4|15966.1|15962.1|945
1640873100000|2021-12-30 14:05:00|15972.3|15968.3|15966.1|15962.1|15975.4|15971.4|15966.1|15962.1|452
1640873400000|2021-12-30 14:10:00|15962.9|15958.9|15966.1|15962.1|15966.1|15962.1|15959.8|15955.8|388
1640873700000|2021-12-30 14:15:00|15962.9|15958.9|15969.2|15965.2|15975.4|15971.4|15962.9|15958.9|409
1640874000000|2021-12-30 14:20:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15969.2|15965.2|241
1640874300000|2021-12-30 14:25:00|15969.2|15965.2|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|198
1640874600000|2021-12-30 14:30:00|15962.9|15958.9|15950.4|15946.4|15966.1|15962.1|15950.4|15946.4|1824
1640874900000|2021-12-30 14:35:00|15948.9|15944.9|15947.3|15943.3|15953.6|15949.6|15944.2|15940.2|1561
1640875200000|2021-12-30 14:40:00|15950.4|15946.4|15944.2|15940.2|15950.4|15946.4|15944.2|15940.2|574
1640875500000|2021-12-30 14:45:00|15941.1|15937.1|15934.8|15930.8|15944.2|15940.2|15934.8|15930.8|1054
1640875800000|2021-12-30 14:50:00|15931.7|15927.7|15934.8|15930.8|15941.1|15937.1|15931.7|15927.7|1062
1640876100000|2021-12-30 14:55:00|15931.7|15927.7|15934.8|15930.8|15944.2|15940.2|15931.7|15927.7|1353
1640876400000|2021-12-30 15:00:00|15931.7|15927.7|15937.9|15933.9|15941.1|15937.1|15928.6|15924.6|1333
1640876700000|2021-12-30 15:05:00|15934.8|15930.8|15931.7|15927.7|15937.9|15933.9|15931.7|15927.7|472
1640877000000|2021-12-30 15:10:00|15933.3|15929.3|15928.6|15924.6|15934.8|15930.8|15928.6|15924.6|625
1640877300000|2021-12-30 15:15:00|15931.7|15927.7|15925.4|15921.4|15931.7|15927.7|15922.3|15918.3|949
1640877600000|2021-12-30 15:20:00|15922.3|15918.3|15925.4|15921.4|15925.4|15921.4|15916.1|15912.1|1671
1640877900000|2021-12-30 15:25:00|15928.6|15924.6|15944.2|15940.2|15944.2|15940.2|15925.4|15921.4|1376
1640878200000|2021-12-30 15:30:00|15941.1|15937.1|15947.3|15943.3|15950.4|15946.4|15941.1|15937.1|835
1640878500000|2021-12-30 15:35:00|15944.2|15940.2|15947.3|15943.3|15950.4|15946.4|15941.1|15937.1|507
1640878800000|2021-12-30 15:40:00|15944.2|15940.2|15941.1|15937.1|15947.3|15943.3|15937.9|15933.9|916
1640879100000|2021-12-30 15:45:00|15944.2|15940.2|15944.2|15940.2|15947.3|15943.3|15941.1|15937.1|470
1640879400000|2021-12-30 15:50:00|15941.1|15937.1|15950.4|15946.4|15953.6|15949.6|15941.1|15937.1|331
1640879700000|2021-12-30 15:55:00|15953.6|15949.6|15947.3|15943.3|15953.6|15949.6|15944.2|15940.2|693
1640880000000|2021-12-30 16:00:00|15944.2|15940.2|15944.2|15940.2|15950.4|15946.4|15944.2|15940.2|993
1640880300000|2021-12-30 16:05:00|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15944.2|15940.2|647
1640880600000|2021-12-30 16:10:00|15947.3|15943.3|15950.4|15946.4|15950.4|15946.4|15947.3|15943.3|446
1640880900000|2021-12-30 16:15:00|15953.6|15949.6|15953.6|15949.6|15956.7|15952.7|15950.4|15946.4|647
1640881200000|2021-12-30 16:20:00|15950.4|15946.4|15950.4|15946.4|15956.7|15952.7|15947.3|15943.3|480
1640881500000|2021-12-30 16:25:00|15947.3|15943.3|15953.6|15949.6|15953.6|15949.6|15947.3|15943.3|543
1640881800000|2021-12-30 16:30:00|15956.7|15952.7|15956.7|15952.7|15959.8|15955.8|15953.6|15949.6|1101
1640882100000|2021-12-30 16:35:00|15959.8|15955.8|15956.7|15952.7|15962.9|15958.9|15956.7|15952.7|630
1640882400000|2021-12-30 16:40:00|15959.8|15955.8|15959.8|15955.8|15964.5|15960.5|15956.7|15952.7|719
1640882700000|2021-12-30 16:45:00|15962.9|15958.9|15959.8|15955.8|15962.9|15958.9|15958.3|15954.3|257
1640883000000|2021-12-30 16:50:00|15962.9|15958.9|15953.6|15949.6|15962.9|15958.9|15950.4|15946.4|734
1640883300000|2021-12-30 16:55:00|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15953.6|15949.6|554
1640883600000|2021-12-30 17:00:00|15953.6|15949.6|15962.9|15958.9|15962.9|15958.9|15953.6|15949.6|487
1640883900000|2021-12-30 17:05:00|15966.1|15962.1|15966.1|15962.1|15969.2|15965.2|15966.1|15962.1|279
1640884200000|2021-12-30 17:10:00|15969.2|15965.2|15972.3|15968.3|15972.3|15968.3|15966.1|15962.1|286
1640884500000|2021-12-30 17:15:00|||||||||944
1640884800000|2021-12-30 17:20:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15972.3|15968.3|753
1640885100000|2021-12-30 17:25:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|253
1640885400000|2021-12-30 17:30:00|15981.7|15977.7|15975.4|15971.4|15981.7|15977.7|15975.4|15971.4|783
1640885700000|2021-12-30 17:35:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|250
1640886000000|2021-12-30 17:40:00|15975.4|15971.4|15981.7|15977.7|15981.7|15977.7|15975.4|15971.4|172
1640886300000|2021-12-30 17:45:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|156
1640886600000|2021-12-30 17:50:00|15972.3|15968.3|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|222
1640886900000|2021-12-30 17:55:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|136
1640887200000|2021-12-30 18:00:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|250
1640887500000|2021-12-30 18:05:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|174
1640887800000|2021-12-30 18:10:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|292
1640888100000|2021-12-30 18:15:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|190
1640888400000|2021-12-30 18:20:00|15975.4|15971.4|15978.6|15974.6|15981.7|15977.7|15975.4|15971.4|328
1640888700000|2021-12-30 18:25:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|72
1640889000000|2021-12-30 18:30:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|253
1640889300000|2021-12-30 18:35:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|476
1640889600000|2021-12-30 18:40:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|330
1640889900000|2021-12-30 18:45:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|433
1640890200000|2021-12-30 18:50:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|261
1640890500000|2021-12-30 18:55:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15981.7|15977.7|463
1640890800000|2021-12-30 19:00:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|499
1640891100000|2021-12-30 19:05:00|15986.4|15982.4|15984.8|15980.8|15986.4|15982.4|15983.3|15979.3|369
1640891400000|2021-12-30 19:10:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|181
1640891700000|2021-12-30 19:15:00|15984.8|15980.8|15981.7|15977.7|15987.9|15983.9|15981.7|15977.7|219
1640892000000|2021-12-30 19:20:00|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|152
1640892300000|2021-12-30 19:25:00|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|429
1640892600000|2021-12-30 19:30:00|||||||||12
1640892900000|2021-12-30 19:35:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|547
1640893200000|2021-12-30 19:40:00|||||||||365
1640893500000|2021-12-30 19:45:00|15984.8|15980.8|15991.1|15987.1|15991.1|15987.1|15984.8|15980.8|927
1640893800000|2021-12-30 19:50:00|15987.9|15983.9|15987.9|15983.9|15994.2|15990.2|15987.9|15983.9|904
1640894100000|2021-12-30 19:55:00|15984.8|15980.8|15991.1|15987.1|15991.1|15987.1|15984.8|15980.8|1283
1640894400000|2021-12-30 20:00:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|1176
1640894700000|2021-12-30 20:05:00|15994.2|15990.2|16000.4|15996.4|16000.4|15996.4|15991.1|15987.1|791
1640895000000|2021-12-30 20:10:00|15997.3|15993.3|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|355
1640895300000|2021-12-30 20:15:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|599
1640895600000|2021-12-30 20:20:00|15987.9|15983.9|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|415
1640895900000|2021-12-30 20:25:00|15987.9|15983.9|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|136
1640896200000|2021-12-30 20:30:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|462
1640896500000|2021-12-30 20:35:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|254
1640896800000|2021-12-30 20:40:00|||||||||207
1640897100000|2021-12-30 20:45:00|15978.6|15974.6|15987.9|15983.9|15987.9|15983.9|15977|15973|732
1640897400000|2021-12-30 20:50:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15984.8|15980.8|1022
1640897700000|2021-12-30 20:55:00|15994.2|15990.2|16003.6|15999.6|16006.7|16002.7|15994.2|15990.2|2234
1640898000000|2021-12-30 21:00:00|16006.7|16002.7|15994.2|15990.2|16006.7|16002.7|15991.1|15987.1|1785
1640898300000|2021-12-30 21:05:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|170
1640898600000|2021-12-30 21:10:00|15994.2|15990.2|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|513
1640898900000|2021-12-30 21:15:00|16000.4|15996.4|16009.8|16005.8|16009.8|16005.8|16000.4|15996.4|907
1640899200000|2021-12-30 21:20:00|16008.3|16004.3|16012.9|16008.9|16012.9|16008.9|16006.7|16002.7|285
1640899500000|2021-12-30 21:25:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|570
1640899800000|2021-12-30 21:30:00|16008.3|16004.3|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|312
1640900100000|2021-12-30 21:35:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|156
1640900400000|2021-12-30 21:40:00|16009.8|16005.8|16006.7|16002.7|16012.9|16008.9|16006.7|16002.7|388
1640900700000|2021-12-30 21:45:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16006.7|16002.7|257
1640901000000|2021-12-30 21:50:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|140
1640901300000|2021-12-30 21:55:00|16005.1|16001.1|15997.3|15993.3|16005.1|16001.1|15997.3|15993.3|276
1640905200000|2021-12-30 23:00:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15987.9|15983.9|119
1640905500000|2021-12-30 23:05:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|93
1640905800000|2021-12-30 23:10:00|||||||||26
1640906100000|2021-12-30 23:15:00|15991.1|15987.1|15997.3|15993.3|15997.3|15993.3|15991.1|15987.1|131
1640906400000|2021-12-30 23:20:00|||||||||6
1640906700000|2021-12-30 23:25:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15994.2|15990.2|96
1640907000000|2021-12-30 23:30:00|||||||||34
1640907300000|2021-12-30 23:35:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|43
1640907600000|2021-12-30 23:40:00|||||||||59
1640907900000|2021-12-30 23:45:00|||||||||13
1640908200000|2021-12-30 23:50:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|24
1640908500000|2021-12-30 23:55:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|64
1640908800000|2021-12-31 00:00:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|40
1640909100000|2021-12-31 00:05:00|||||||||8
1640909400000|2021-12-31 00:10:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|47
1640909700000|2021-12-31 00:15:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|76
1640910000000|2021-12-31 00:20:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|52
1640910300000|2021-12-31 00:25:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|27
1640910600000|2021-12-31 00:30:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|89
1640910900000|2021-12-31 00:35:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|101
1640911200000|2021-12-31 00:40:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|59
1640911500000|2021-12-31 00:45:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|69
1640911800000|2021-12-31 00:50:00|||||||||8
1640912400000|2021-12-31 01:00:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|35
1640912700000|2021-12-31 01:05:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|84
1640913000000|2021-12-31 01:10:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|32
1640913300000|2021-12-31 01:15:00|16000.4|15996.4|15994.2|15990.2|16000.4|15996.4|15994.2|15990.2|156
1640913600000|2021-12-31 01:20:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|98
1640913900000|2021-12-31 01:25:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|50
1640914200000|2021-12-31 01:30:00|15987.9|15983.9|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|117
1640914500000|2021-12-31 01:35:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|63
1640914800000|2021-12-31 01:40:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|70
1640915100000|2021-12-31 01:45:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|5
1640915400000|2021-12-31 01:50:00|||||||||31
1640915700000|2021-12-31 01:55:00|15992.6|15988.6|15994.2|15990.2|15994.2|15990.2|15992.6|15988.6|91
1640916000000|2021-12-31 02:00:00|||||||||25
1640916600000|2021-12-31 02:10:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|13
1640916900000|2021-12-31 02:15:00|||||||||18
1640917800000|2021-12-31 02:30:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|131
1640918100000|2021-12-31 02:35:00|||||||||3
1640918400000|2021-12-31 02:40:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|28
1640918700000|2021-12-31 02:45:00|||||||||67
1640919000000|2021-12-31 02:50:00|||||||||5
1640919300000|2021-12-31 02:55:00|||||||||4
1640919600000|2021-12-31 03:00:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|76
1640919900000|2021-12-31 03:05:00|15987.9|15983.9|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|81
1640920200000|2021-12-31 03:10:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|105
1640920500000|2021-12-31 03:15:00|15987.9|15983.9|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|129
1640920800000|2021-12-31 03:20:00|||||||||30
1640921100000|2021-12-31 03:25:00|||||||||8
1640921400000|2021-12-31 03:30:00|||||||||6
1640921700000|2021-12-31 03:35:00|15989.5|15985.5|15987.9|15983.9|15991.1|15987.1|15987.9|15983.9|51
1640922000000|2021-12-31 03:40:00|||||||||4
1640922300000|2021-12-31 03:45:00|||||||||8
1640922600000|2021-12-31 03:50:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|95
1640922900000|2021-12-31 03:55:00|||||||||2
1640923200000|2021-12-31 04:00:00|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|83
1640923500000|2021-12-31 04:05:00|||||||||8
1640923800000|2021-12-31 04:10:00|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|50
1640924100000|2021-12-31 04:15:00|||||||||14
1640924400000|2021-12-31 04:20:00|||||||||5
1640924700000|2021-12-31 04:25:00|||||||||5
1640925000000|2021-12-31 04:30:00|||||||||3
1640925300000|2021-12-31 04:35:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|8
1640925600000|2021-12-31 04:40:00|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|21
1640925900000|2021-12-31 04:45:00|||||||||9
1640926200000|2021-12-31 04:50:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|29
1640926500000|2021-12-31 04:55:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|55
1640926800000|2021-12-31 05:00:00|15980.1|15976.1|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|21
1640927100000|2021-12-31 05:05:00|||||||||1
1640927400000|2021-12-31 05:10:00|||||||||8
1640927700000|2021-12-31 05:15:00|||||||||3
1640928000000|2021-12-31 05:20:00|||||||||2
1640928300000|2021-12-31 05:25:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|9
1640928600000|2021-12-31 05:30:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|48
1640928900000|2021-12-31 05:35:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|23
1640929200000|2021-12-31 05:40:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15983.3|15979.3|60
1640929500000|2021-12-31 05:45:00|||||||||3
1640929800000|2021-12-31 05:50:00|||||||||15
1640930400000|2021-12-31 06:00:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|10
1640930700000|2021-12-31 06:05:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|13
1640931000000|2021-12-31 06:10:00|||||||||36
1640931300000|2021-12-31 06:15:00|15981.7|15977.7|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|51
1640931900000|2021-12-31 06:25:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|29
1640932200000|2021-12-31 06:30:00|||||||||1
1640932500000|2021-12-31 06:35:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|54
1640932800000|2021-12-31 06:40:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|19
1640933100000|2021-12-31 06:45:00|||||||||1
1640933400000|2021-12-31 06:50:00|||||||||11
1640933700000|2021-12-31 06:55:00|||||||||6
1640934000000|2021-12-31 07:00:00|||||||||26
1640934300000|2021-12-31 07:05:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|49
1640934600000|2021-12-31 07:10:00|||||||||4
1640934900000|2021-12-31 07:15:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|44
1640935200000|2021-12-31 07:20:00|15980.1|15976.1|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|27
1640935500000|2021-12-31 07:25:00|||||||||1
1640935800000|2021-12-31 07:30:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|206
1640936100000|2021-12-31 07:35:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|101
1640936400000|2021-12-31 07:40:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|202
1640936700000|2021-12-31 07:45:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|36
1640937000000|2021-12-31 07:50:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|54
1640937300000|2021-12-31 07:55:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|56
1640937600000|2021-12-31 08:00:00|15975.4|15971.4|15975.4|15971.4|15978.6|15974.6|15972.3|15968.3|258
1640937900000|2021-12-31 08:05:00|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|15972.3|15968.3|45
1640938200000|2021-12-31 08:10:00|15969.2|15965.2|15975.4|15971.4|15975.4|15971.4|15969.2|15965.2|267
1640938500000|2021-12-31 08:15:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|171
1640938800000|2021-12-31 08:20:00|15981.7|15977.7|15987.9|15983.9|15987.9|15983.9|15981.7|15977.7|115
1640939100000|2021-12-31 08:25:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15987.9|15983.9|187
1640939400000|2021-12-31 08:30:00|15991.1|15987.1|15984.8|15980.8|15991.1|15987.1|15981.7|15977.7|226
1640939700000|2021-12-31 08:35:00|15981.7|15977.7|15980.1|15976.1|15984.8|15980.8|15978.6|15974.6|443
1640940000000|2021-12-31 08:40:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|85
1640940300000|2021-12-31 08:45:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|6
1640940600000|2021-12-31 08:50:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|90
1640940900000|2021-12-31 08:55:00|15984.8|15980.8|15991.1|15987.1|15991.1|15987.1|15984.8|15980.8|140
1640941200000|2021-12-31 09:00:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|60
1640941500000|2021-12-31 09:05:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|234
1640941800000|2021-12-31 09:10:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|90
1640942100000|2021-12-31 09:15:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|113
1640942400000|2021-12-31 09:20:00|15991.1|15987.1|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|170
1640942700000|2021-12-31 09:25:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|46
1640943000000|2021-12-31 09:30:00|15997.3|15993.3|15991.1|15987.1|15997.3|15993.3|15991.1|15987.1|217
1640943300000|2021-12-31 09:35:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|104
1640943600000|2021-12-31 09:40:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|226
1640943900000|2021-12-31 09:45:00|||||||||2
1640944200000|2021-12-31 09:50:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|99
1640944500000|2021-12-31 09:55:00|15991.1|15987.1|15997.3|15993.3|15997.3|15993.3|15991.1|15987.1|179
1640944800000|2021-12-31 10:00:00|||||||||5
1640945100000|2021-12-31 10:05:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|162
1640945400000|2021-12-31 10:10:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|199
1640945700000|2021-12-31 10:15:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|123
1640946000000|2021-12-31 10:20:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|45
1640946300000|2021-12-31 10:25:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|16
1640946600000|2021-12-31 10:30:00|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|15991.1|15987.1|243
1640946900000|2021-12-31 10:35:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|188
1640947200000|2021-12-31 10:40:00|||||||||6
1640947500000|2021-12-31 10:45:00|15994.2|15990.2|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|129
1640947800000|2021-12-31 10:50:00|15995.8|15991.8|15997.3|15993.3|15997.3|15993.3|15995.8|15991.8|18
1640948100000|2021-12-31 10:55:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|129
1640948400000|2021-12-31 11:00:00|15998.9|15994.9|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|117
1640948700000|2021-12-31 11:05:00|16003.6|15999.6|16009.8|16005.8|16009.8|16005.8|16003.6|15999.6|115
1640949000000|2021-12-31 11:10:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|133
1640949300000|2021-12-31 11:15:00|16006.7|16002.7|16003.6|15999.6|16006.7|16002.7|16003.6|15999.6|59
1640949600000|2021-12-31 11:20:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|4
1640949900000|2021-12-31 11:25:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|124
1640950200000|2021-12-31 11:30:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|133
1640950500000|2021-12-31 11:35:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|57
1640950800000|2021-12-31 11:40:00|||||||||9
1640951100000|2021-12-31 11:45:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|129
1640951400000|2021-12-31 11:50:00|||||||||17
1640951700000|2021-12-31 11:55:00|16003.6|15999.6|16006.7|16002.7|16009.8|16005.8|16003.6|15999.6|48
1640952000000|2021-12-31 12:00:00|16008.3|16004.3|16009.8|16005.8|16009.8|16005.8|16008.3|16004.3|98
1640952300000|2021-12-31 12:05:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|197
1640952600000|2021-12-31 12:10:00|16011.4|16007.4|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|274
1640952900000|2021-12-31 12:15:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|297
1640953200000|2021-12-31 12:20:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|210
1640953500000|2021-12-31 12:25:00|16012.9|16008.9|16019.2|16015.2|16022.3|16018.3|16009.8|16005.8|229
1640953800000|2021-12-31 12:30:00|16017.6|16013.6|16012.9|16008.9|16019.2|16015.2|16009.8|16005.8|691
1640954100000|2021-12-31 12:35:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16016.1|16012.1|181
1640954400000|2021-12-31 12:40:00|16019.2|16015.2|16012.9|16008.9|16019.2|16015.2|16012.9|16008.9|390
1640954700000|2021-12-31 12:45:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|137
1640955000000|2021-12-31 12:50:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|169
1640955300000|2021-12-31 12:55:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|295
1640955600000|2021-12-31 13:00:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16006.7|16002.7|286
1640955900000|2021-12-31 13:05:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|124
1640956200000|2021-12-31 13:10:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16006.7|16002.7|269
1640956500000|2021-12-31 13:15:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|263
1640956800000|2021-12-31 13:20:00|16011.4|16007.4|16016.1|16012.1|16022.3|16018.3|16009.8|16005.8|665
1640957100000|2021-12-31 13:25:00|16012.9|16008.9|16022.3|16018.3|16022.3|16018.3|16012.9|16008.9|289
1640957400000|2021-12-31 13:30:00|16020.8|16016.8|16025.4|16021.4|16025.4|16021.4|16019.2|16015.2|523
1640957700000|2021-12-31 13:35:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|296
1640958000000|2021-12-31 13:40:00|16022.3|16018.3|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|279
1640958300000|2021-12-31 13:45:00|16016.1|16012.1|16019.2|16015.2|16022.3|16018.3|16012.9|16008.9|450
1640958600000|2021-12-31 13:50:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16019.2|16015.2|717
1640958900000|2021-12-31 13:55:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|190
1640959200000|2021-12-31 14:00:00|16020.8|16016.8|16019.2|16015.2|16022.3|16018.3|16011.4|16007.4|106
1640959500000|2021-12-31 14:05:00|16022.3|16018.3|16022.3|16018.3|16025.4|16021.4|16022.3|16018.3|353
1640959800000|2021-12-31 14:10:00|16025.4|16021.4|16025.4|16021.4|16025.4|16021.4|16022.3|16018.3|602
1640960100000|2021-12-31 14:15:00|16022.3|16018.3|16016.1|16012.1|16022.3|16018.3|16012.9|16008.9|411
1640960400000|2021-12-31 14:20:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16009.8|16005.8|355
1640960700000|2021-12-31 14:25:00|16012.9|16008.9|16006.7|16002.7|16016.1|16012.1|16006.7|16002.7|546
1640961000000|2021-12-31 14:30:00|16009.8|16005.8|15997.3|15993.3|16012.9|16008.9|15997.3|15993.3|1537
1640961300000|2021-12-31 14:35:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15987.9|15983.9|1780
1640961600000|2021-12-31 14:40:00|16000.4|15996.4|16012.9|16008.9|16012.9|16008.9|15994.2|15990.2|1113
1640961900000|2021-12-31 14:45:00|16009.8|16005.8|16003.6|15999.6|16012.9|16008.9|16003.6|15999.6|964
1640962200000|2021-12-31 14:50:00|16006.7|16002.7|15984.8|15980.8|16006.7|16002.7|15984.8|15980.8|1068
1640962500000|2021-12-31 14:55:00|15983.3|15979.3|15987.9|15983.9|15991.1|15987.1|15978.6|15974.6|1858
1640962800000|2021-12-31 15:00:00|15984.8|15980.8|15994.2|15990.2|16000.4|15996.4|15984.8|15980.8|1582
1640963100000|2021-12-31 15:05:00|15997.3|15993.3|16000.4|15996.4|16000.4|15996.4|15991.1|15987.1|983
1640963400000|2021-12-31 15:10:00|15998.9|15994.9|16002|15998|16003.6|15999.6|15997.3|15993.3|694
1640963700000|2021-12-31 15:15:00|16000.4|15996.4|16006.7|16002.7|16006.7|16002.7|16000.4|15996.4|369
1640964000000|2021-12-31 15:20:00|16005.1|16001.1|16009.8|16005.8|16009.8|16005.8|16003.6|15999.6|1314
1640964300000|2021-12-31 15:25:00|16012.9|16008.9|16009.8|16005.8|16016.1|16012.1|16009.8|16005.8|1448
1640964600000|2021-12-31 15:30:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16009.8|16005.8|729
1640964900000|2021-12-31 15:35:00|16019.2|16015.2|16025.4|16021.4|16025.4|16021.4|16016.1|16012.1|1161
1640965200000|2021-12-31 15:40:00|16028.6|16024.6|16022.3|16018.3|16028.6|16024.6|16022.3|16018.3|714
1640965500000|2021-12-31 15:45:00|16023.9|16019.9|16028.6|16024.6|16028.6|16024.6|16022.3|16018.3|525
1640965800000|2021-12-31 15:50:00|16025.4|16021.4|16028.6|16024.6|16028.6|16024.6|16025.4|16021.4|405
1640966100000|2021-12-31 15:55:00|16025.4|16021.4|16031.7|16027.7|16037.9|16033.9|16025.4|16021.4|1266
1640966400000|2021-12-31 16:00:00|16034.8|16030.8|16028.6|16024.6|16041.1|16037.1|16028.6|16024.6|581
1640966700000|2021-12-31 16:05:00|16031.7|16027.7|16016.1|16012.1|16031.7|16027.7|16016.1|16012.1|1271
1640967000000|2021-12-31 16:10:00|16019.2|16015.2|16019.2|16015.2|16019.2|16015.2|16012.9|16008.9|765
1640967300000|2021-12-31 16:15:00|16022.3|16018.3|16009.8|16005.8|16022.3|16018.3|16009.8|16005.8|440
1640967600000|2021-12-31 16:20:00|16006.7|16002.7|15997.3|15993.3|16006.7|16002.7|15994.2|15990.2|1646
1640967900000|2021-12-31 16:25:00|15995.8|15991.8|15995.8|15991.8|15997.3|15993.3|15987.9|15983.9|937
1640968200000|2021-12-31 16:30:00|15994.2|15990.2|16003.6|15999.6|16006.7|16002.7|15994.2|15990.2|525
1640968500000|2021-12-31 16:35:00|16000.4|15996.4|16006.7|16002.7|16009.8|16005.8|16000.4|15996.4|592
1640968800000|2021-12-31 16:40:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16003.6|15999.6|324
1640969100000|2021-12-31 16:45:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|212
1640969400000|2021-12-31 16:50:00|16006.7|16002.7|16016.1|16012.1|16019.2|16015.2|16006.7|16002.7|650
1640969700000|2021-12-31 16:55:00|16019.2|16015.2|16012.9|16008.9|16019.2|16015.2|16012.9|16008.9|409
1640970000000|2021-12-31 17:00:00|16016.1|16012.1|16009.8|16005.8|16016.1|16012.1|16009.8|16005.8|407
1640970300000|2021-12-31 17:05:00|16012.9|16008.9|16019.2|16015.2|16019.2|16015.2|16012.9|16008.9|477
1640970600000|2021-12-31 17:10:00|16022.3|16018.3|16025.4|16021.4|16028.6|16024.6|16019.2|16015.2|1051
1640970900000|2021-12-31 17:15:00|16022.3|16018.3|16028.6|16024.6|16031.7|16027.7|16022.3|16018.3|1149
1640971200000|2021-12-31 17:20:00|16031.7|16027.7|16047.3|16043.3|16047.3|16043.3|16031.7|16027.7|2207
1640971500000|2021-12-31 17:25:00|16044.2|16040.2|16041.1|16037.1|16047.3|16043.3|16037.9|16033.9|1617
1640971800000|2021-12-31 17:30:00|16039.5|16035.5|16031.7|16027.7|16041.1|16037.1|16031.7|16027.7|823
1640972100000|2021-12-31 17:35:00|16034.8|16030.8|16034.8|16030.8|16037.9|16033.9|16034.8|16030.8|1344
1640972400000|2021-12-31 17:40:00|16031.7|16027.7|16028.6|16024.6|16034.8|16030.8|16022.3|16018.3|1025
1640972700000|2021-12-31 17:45:00|16031.7|16027.7|16041.1|16037.1|16041.1|16037.1|16028.6|16024.6|1782
1640973000000|2021-12-31 17:50:00|16039.5|16035.5|16050.4|16046.4|16053.6|16049.6|16037.9|16033.9|3151
1640973300000|2021-12-31 17:55:00|16053.6|16049.6|16047.3|16043.3|16058.3|16054.3|16041.1|16037.1|7068
1640973600000|2021-12-31 18:00:00|16044.2|16040.2|16025.4|16021.4|16047.3|16043.3|16019.2|16015.2|5378
1640973900000|2021-12-31 18:05:00|16028.6|16024.6|16016.1|16012.1|16031.7|16027.7|16016.1|16012.1|1807
1640974200000|2021-12-31 18:10:00|16019.2|16015.2|16016.1|16012.1|16022.3|16018.3|16016.1|16012.1|1094
1640974500000|2021-12-31 18:15:00|16012.9|16008.9|16019.2|16015.2|16022.3|16018.3|16009.8|16005.8|1183
1640974800000|2021-12-31 18:20:00|16022.3|16018.3|16016.1|16012.1|16022.3|16018.3|16016.1|16012.1|433
1640975100000|2021-12-31 18:25:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|637
1640975400000|2021-12-31 18:30:00|16022.3|16018.3|16016.1|16012.1|16022.3|16018.3|16016.1|16012.1|671
1640975700000|2021-12-31 18:35:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|509
1640976000000|2021-12-31 18:40:00|16019.2|16015.2|16019.2|16015.2|16022.3|16018.3|16019.2|16015.2|657
1640976300000|2021-12-31 18:45:00|16016.1|16012.1|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|468
1640976600000|2021-12-31 18:50:00|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|16022.3|16018.3|151
1640976900000|2021-12-31 18:55:00|16025.4|16021.4|16019.2|16015.2|16025.4|16021.4|16012.9|16008.9|1143
1640977200000|2021-12-31 19:00:00|16022.3|16018.3|16012.9|16008.9|16022.3|16018.3|16012.9|16008.9|866
1640977500000|2021-12-31 19:05:00|16009.8|16005.8|16016.1|16012.1|16019.2|16015.2|16009.8|16005.8|549
1640977800000|2021-12-31 19:10:00|16019.2|16015.2|16012.9|16008.9|16019.2|16015.2|16012.9|16008.9|283
1640978100000|2021-12-31 19:15:00|16016.1|16012.1|16016.1|16012.1|16019.2|16015.2|16012.9|16008.9|213
1640978400000|2021-12-31 19:20:00|||||||||70
1640978700000|2021-12-31 19:25:00|16012.9|16008.9|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|343
1640979000000|2021-12-31 19:30:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|295
1640979300000|2021-12-31 19:35:00|16016.1|16012.1|16019.2|16015.2|16019.2|16015.2|16016.1|16012.1|267
1640979600000|2021-12-31 19:40:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|51
1640979900000|2021-12-31 19:45:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|772
1640980200000|2021-12-31 19:50:00|||||||||25
1640980500000|2021-12-31 19:55:00|16016.1|16012.1|16006.7|16002.7|16016.1|16012.1|16006.7|16002.7|987
1640980800000|2021-12-31 20:00:00|16009.8|16005.8|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|678
1640981100000|2021-12-31 20:05:00|16011.4|16007.4|16009.8|16005.8|16012.9|16008.9|16009.8|16005.8|381
1640981400000|2021-12-31 20:10:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|169
1640981700000|2021-12-31 20:15:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|184
1640982000000|2021-12-31 20:20:00|||||||||31
1640982300000|2021-12-31 20:25:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|136
1640982600000|2021-12-31 20:30:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|544
1640982900000|2021-12-31 20:35:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|131
1640983200000|2021-12-31 20:40:00|||||||||101
1640983500000|2021-12-31 20:45:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|165
1640983800000|2021-12-31 20:50:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|211
1640984100000|2021-12-31 20:55:00|16006.7|16002.7|15997.3|15993.3|16006.7|16002.7|15994.2|15990.2|1938
1640984400000|2021-12-31 21:00:00|16000.4|15996.4|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|413
1640984700000|2021-12-31 21:05:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|15997.3|15993.3|301
1640985000000|2021-12-31 21:10:00|||||||||364
1640985300000|2021-12-31 21:15:00|||||||||21
1640985600000|2021-12-31 21:20:00|||||||||8
1640985900000|2021-12-31 21:25:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|169
1640986200000|2021-12-31 21:30:00|16003.6|15999.6|16003.6|15999.6|16003.6|15999.6|16002|15998|83
1640986500000|2021-12-31 21:35:00|||||||||36
1640986800000|2021-12-31 21:40:00|||||||||123
1640987100000|2021-12-31 21:45:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|215
1640987400000|2021-12-31 21:50:00|16003.6|15999.6|16002|15998|16003.6|15999.6|16000.4|15996.4|392
1640987700000|2021-12-31 21:55:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|351
1641164400000|2022-01-02 23:00:00|15994.2|15990.2|15998.9|15994.9|16000.4|15996.4|15984.8|15980.8|667
1641164700000|2022-01-02 23:05:00|15997.3|15993.3|15987.9|15983.9|16000.4|15996.4|15987.9|15983.9|286
1641165000000|2022-01-02 23:10:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15987.9|15983.9|270
1641165300000|2022-01-02 23:15:00|15991.1|15987.1|15997.3|15993.3|15997.3|15993.3|15991.1|15987.1|352
1641165600000|2022-01-02 23:20:00|||||||||32
1641165900000|2022-01-02 23:25:00|||||||||16
1641166200000|2022-01-02 23:30:00|||||||||2
1641166500000|2022-01-02 23:35:00|16000.4|15996.4|16006.7|16002.7|16006.7|16002.7|16000.4|15996.4|108
1641166800000|2022-01-02 23:40:00|16008.3|16004.3|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|257
1641167100000|2022-01-02 23:45:00|||||||||17
1641167400000|2022-01-02 23:50:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|40
1641167700000|2022-01-02 23:55:00|||||||||18
1641168000000|2022-01-03 00:00:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|155
1641168300000|2022-01-03 00:05:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|71
1641168600000|2022-01-03 00:10:00|||||||||7
1641168900000|2022-01-03 00:15:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|78
1641169200000|2022-01-03 00:20:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|61
1641169500000|2022-01-03 00:25:00|||||||||104
1641169800000|2022-01-03 00:30:00|16003.6|15999.6|16006.7|16002.7|16006.7|16002.7|16003.6|15999.6|65
1641170100000|2022-01-03 00:35:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|98
1641170400000|2022-01-03 00:40:00|16009.8|16005.8|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|70
1641170700000|2022-01-03 00:45:00|16014.5|16010.5|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|116
1641171000000|2022-01-03 00:50:00|16014.5|16010.5|16016.1|16012.1|16016.1|16012.1|16014.5|16010.5|40
1641171300000|2022-01-03 00:55:00|16012.9|16008.9|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|44
1641171600000|2022-01-03 01:00:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|71
1641171900000|2022-01-03 01:05:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|63
1641172200000|2022-01-03 01:10:00|16012.9|16008.9|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|160
1641172500000|2022-01-03 01:15:00|||||||||50
1641172800000|2022-01-03 01:20:00|||||||||30
1641173100000|2022-01-03 01:25:00|||||||||13
1641173400000|2022-01-03 01:30:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|129
1641173700000|2022-01-03 01:35:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|100
1641174000000|2022-01-03 01:40:00|16016.1|16012.1|16012.9|16008.9|16016.1|16012.1|16012.9|16008.9|38
1641174300000|2022-01-03 01:45:00|16016.1|16012.1|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|77
1641174600000|2022-01-03 01:50:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|15
1641174900000|2022-01-03 01:55:00|16009.8|16005.8|16012.9|16008.9|16016.1|16012.1|16009.8|16005.8|90
1641175200000|2022-01-03 02:00:00|16014.5|16010.5|16016.1|16012.1|16016.1|16012.1|16012.9|16008.9|49
1641175500000|2022-01-03 02:05:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|25
1641175800000|2022-01-03 02:10:00|||||||||19
1641176100000|2022-01-03 02:15:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|34
1641176400000|2022-01-03 02:20:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|150
1641176700000|2022-01-03 02:25:00|||||||||11
1641177000000|2022-01-03 02:30:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|88
1641177300000|2022-01-03 02:35:00|16006.7|16002.7|16009.8|16005.8|16009.8|16005.8|16006.7|16002.7|11
1641177600000|2022-01-03 02:40:00|16012.9|16008.9|16012.9|16008.9|16012.9|16008.9|16009.8|16005.8|48
1641177900000|2022-01-03 02:45:00|||||||||1
1641178200000|2022-01-03 02:50:00|16009.8|16005.8|16006.7|16002.7|16009.8|16005.8|16006.7|16002.7|75
1641178500000|2022-01-03 02:55:00|||||||||22
1641178800000|2022-01-03 03:00:00|||||||||79
1641179100000|2022-01-03 03:05:00|||||||||55
1641179400000|2022-01-03 03:10:00|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|16009.8|16005.8|81
1641179700000|2022-01-03 03:15:00|||||||||9
1641180000000|2022-01-03 03:20:00|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|16006.7|16002.7|20
1641180300000|2022-01-03 03:25:00|||||||||7
1641180600000|2022-01-03 03:30:00|16005.1|16001.1|16003.6|15999.6|16005.1|16001.1|16003.6|15999.6|45
1641180900000|2022-01-03 03:35:00|||||||||37
1641181200000|2022-01-03 03:40:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|11
1641181500000|2022-01-03 03:45:00|16003.6|15999.6|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|26
1641181800000|2022-01-03 03:50:00|16002|15998|16003.6|15999.6|16003.6|15999.6|16000.4|15996.4|36
1641182100000|2022-01-03 03:55:00|16000.4|15996.4|16000.4|15996.4|16003.6|15999.6|16000.4|15996.4|28
1641182400000|2022-01-03 04:00:00|||||||||24
1641182700000|2022-01-03 04:05:00|||||||||40
1641183000000|2022-01-03 04:10:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|41
1641183300000|2022-01-03 04:15:00|||||||||18
1641183600000|2022-01-03 04:20:00|15998.9|15994.9|15998.9|15994.9|15998.9|15994.9|15998.9|15994.9|56
1641183900000|2022-01-03 04:25:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|25
1641184200000|2022-01-03 04:30:00|||||||||4
1641184500000|2022-01-03 04:35:00|||||||||11
1641184800000|2022-01-03 04:40:00|16000.4|15996.4|15997.3|15993.3|16000.4|15996.4|15997.3|15993.3|92
1641185100000|2022-01-03 04:45:00|||||||||8
1641185400000|2022-01-03 04:50:00|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|16000.4|15996.4|50
1641185700000|2022-01-03 04:55:00|||||||||2
1641186000000|2022-01-03 05:00:00|||||||||5
1641186300000|2022-01-03 05:05:00|||||||||4
1641186600000|2022-01-03 05:10:00|||||||||6
1641186900000|2022-01-03 05:15:00|||||||||10
1641187200000|2022-01-03 05:20:00|||||||||13
1641187500000|2022-01-03 05:25:00|||||||||8
1641187800000|2022-01-03 05:30:00|||||||||24
1641188100000|2022-01-03 05:35:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|79
1641188400000|2022-01-03 05:40:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|146
1641188700000|2022-01-03 05:45:00|||||||||38
1641189000000|2022-01-03 05:50:00|||||||||4
1641189300000|2022-01-03 05:55:00|||||||||3
1641189600000|2022-01-03 06:00:00|||||||||5
1641189900000|2022-01-03 06:05:00|15991.1|15987.1|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|124
1641190200000|2022-01-03 06:10:00|||||||||44
1641190500000|2022-01-03 06:15:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|131
1641190800000|2022-01-03 06:20:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|58
1641191100000|2022-01-03 06:25:00|||||||||4
1641191400000|2022-01-03 06:30:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|41
1641191700000|2022-01-03 06:35:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|84
1641192000000|2022-01-03 06:40:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|52
1641192300000|2022-01-03 06:45:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|37
1641192600000|2022-01-03 06:50:00|||||||||13
1641192900000|2022-01-03 06:55:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|26
1641193200000|2022-01-03 07:00:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15991.1|15987.1|293
1641193500000|2022-01-03 07:05:00|15995.8|15991.8|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|221
1641193800000|2022-01-03 07:10:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|187
1641194100000|2022-01-03 07:15:00|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|15997.3|15993.3|49
1641194400000|2022-01-03 07:20:00|||||||||36
1641194700000|2022-01-03 07:25:00|||||||||57
1641195000000|2022-01-03 07:30:00|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15994.2|15990.2|15
1641195300000|2022-01-03 07:35:00|15992.6|15988.6|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|256
1641195600000|2022-01-03 07:40:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|103
1641195900000|2022-01-03 07:45:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|18
1641196200000|2022-01-03 07:50:00|15997.3|15993.3|15994.2|15990.2|15997.3|15993.3|15994.2|15990.2|28
1641196500000|2022-01-03 07:55:00|15992.6|15988.6|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|114
1641196800000|2022-01-03 08:00:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|137
1641197100000|2022-01-03 08:05:00|||||||||250
1641197400000|2022-01-03 08:10:00|15987.9|15983.9|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|864
1641197700000|2022-01-03 08:15:00|15984.8|15980.8|15978.6|15974.6|15984.8|15980.8|15978.6|15974.6|443
1641198000000|2022-01-03 08:20:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|311
1641198300000|2022-01-03 08:25:00|15972.3|15968.3|15969.2|15965.2|15972.3|15968.3|15969.2|15965.2|458
1641198600000|2022-01-03 08:30:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|455
1641198900000|2022-01-03 08:35:00|15966.1|15962.1|15969.2|15965.2|15969.2|15965.2|15966.1|15962.1|154
1641199200000|2022-01-03 08:40:00|15972.3|15968.3|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|289
1641199500000|2022-01-03 08:45:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|228
1641199800000|2022-01-03 08:50:00|15981.7|15977.7|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|75
1641200100000|2022-01-03 08:55:00|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|458
1641200400000|2022-01-03 09:00:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|198
1641200700000|2022-01-03 09:05:00|||||||||118
1641201000000|2022-01-03 09:10:00|||||||||80
1641201300000|2022-01-03 09:15:00|15978.6|15974.6|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|421
1641201600000|2022-01-03 09:20:00|15977|15973|15975.4|15971.4|15978.6|15974.6|15975.4|15971.4|507
1641201900000|2022-01-03 09:25:00|15978.6|15974.6|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|318
1641202200000|2022-01-03 09:30:00|15975.4|15971.4|15975.4|15971.4|15975.4|15971.4|15972.3|15968.3|542
1641202500000|2022-01-03 09:35:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15975.4|15971.4|91
1641202800000|2022-01-03 09:40:00|15984.8|15980.8|15987.9|15983.9|15987.9|15983.9|15981.7|15977.7|358
1641203100000|2022-01-03 09:45:00|15991.1|15987.1|15987.9|15983.9|15991.1|15987.1|15984.8|15980.8|450
1641203400000|2022-01-03 09:50:00|15984.8|15980.8|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|244
1641203700000|2022-01-03 09:55:00|15987.9|15983.9|15991.1|15987.1|15991.1|15987.1|15987.9|15983.9|299
1641204000000|2022-01-03 10:00:00|15994.2|15990.2|15997.3|15993.3|15997.3|15993.3|15994.2|15990.2|362
1641204300000|2022-01-03 10:05:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|305
1641204600000|2022-01-03 10:10:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|73
1641204900000|2022-01-03 10:15:00|||||||||124
1641205200000|2022-01-03 10:20:00|||||||||24
1641205500000|2022-01-03 10:25:00|15987.9|15983.9|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|193
1641205800000|2022-01-03 10:30:00|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|316
1641206100000|2022-01-03 10:35:00|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|76
1641206400000|2022-01-03 10:40:00|15981.7|15977.7|15978.6|15974.6|15981.7|15977.7|15978.6|15974.6|117
1641206700000|2022-01-03 10:45:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|147
1641207000000|2022-01-03 10:50:00|||||||||158
1641207300000|2022-01-03 10:55:00|15977|15973|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|195
1641207600000|2022-01-03 11:00:00|15977|15973|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|155
1641207900000|2022-01-03 11:05:00|15975.4|15971.4|15980.1|15976.1|15981.7|15977.7|15975.4|15971.4|185
1641208200000|2022-01-03 11:10:00|15978.6|15974.6|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|119
1641208500000|2022-01-03 11:15:00|15978.6|15974.6|15975.4|15971.4|15981.7|15977.7|15975.4|15971.4|140
1641208800000|2022-01-03 11:20:00|15972.3|15968.3|15972.3|15968.3|15975.4|15971.4|15972.3|15968.3|132
1641209100000|2022-01-03 11:25:00|15975.4|15971.4|15978.6|15974.6|15978.6|15974.6|15975.4|15971.4|142
1641209400000|2022-01-03 11:30:00|15975.4|15971.4|15981.7|15977.7|15981.7|15977.7|15975.4|15971.4|136
1641209700000|2022-01-03 11:35:00|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|134
1641210000000|2022-01-03 11:40:00|15984.8|15980.8|15981.7|15977.7|15987.9|15983.9|15981.7|15977.7|189
1641210300000|2022-01-03 11:45:00|15978.6|15974.6|15981.7|15977.7|15981.7|15977.7|15978.6|15974.6|68
1641210600000|2022-01-03 11:50:00|15978.6|15974.6|15984.8|15980.8|15984.8|15980.8|15978.6|15974.6|165
1641210900000|2022-01-03 11:55:00|15981.7|15977.7|15981.7|15977.7|15984.8|15980.8|15978.6|15974.6|237
1641211200000|2022-01-03 12:00:00|15978.6|15974.6|15984.8|15980.8|15984.8|15980.8|15978.6|15974.6|139
1641211500000|2022-01-03 12:05:00|15987.9|15983.9|15987.9|15983.9|15987.9|15983.9|15984.8|15980.8|298
1641211800000|2022-01-03 12:10:00|15984.8|15980.8|15984.8|15980.8|15987.9|15983.9|15984.8|15980.8|166
1641212100000|2022-01-03 12:15:00|15981.7|15977.7|15984.8|15980.8|15984.8|15980.8|15981.7|15977.7|288
1641212400000|2022-01-03 12:20:00|15986.4|15982.4|15981.7|15977.7|15987.9|15983.9|15978.6|15974.6|309
1641212700000|2022-01-03 12:25:00|15978.6|15974.6|15984.8|15980.8|15984.8|15980.8|15978.6|15974.6|243
1641213000000|2022-01-03 12:30:00|15987.9|15983.9|15991.1|15987.1|15994.2|15990.2|15987.9|15983.9|399
1641213300000|2022-01-03 12:35:00|15994.2|15990.2|15991.1|15987.1|15994.2|15990.2|15991.1|15987.1|139
1641213600000|2022-01-03 12:40:00|15987.9|15983.9|15991.1|15987.1|15991.1|15987.1|15984.8|15980.8|515
1641213900000|2022-01-03 12:45:00|15987.9|15983.9|15981.7|15977.7|15991.1|15987.1|15981.7|15977.7|297
1641214200000|2022-01-03 12:50:00|15984.8|15980.8|15981.7|15977.7|15984.8|15980.8|15981.7|15977.7|241
1641214500000|2022-01-03 12:55:00|15980.1|15976.1|15981.7|15977.7|15981.7|15977.7|15980.1|15976.1|53
1641214800000|2022-01-03 13:00:00|15980.1|15976.1|15981.7|15977.7|15981.7|15977.7|15975.4|15971.4|690
1641215100000|2022-01-03 13:05:00|15983.3|15979.3|15981.7|15977.7|15987.9|15983.9|15981.7|15977.7|856
1641215400000|2022-01-03 13:10:00|15984.8|15980.8|15994.2|15990.2|15994.2|15990.2|15984.8|15980.8|610
1641215700000|2022-01-03 13:15:00|15997.3|15993.3|15987.9|15983.9|15997.3|15993.3|15987.9|15983.9|874
1641216000000|2022-01-03 13:20:00|15991.1|15987.1|15966.1|15962.1|15991.1|15987.1|15966.1|15962.1|1723
1641216300000|2022-01-03 13:25:00|15962.9|15958.9|15925.4|15921.4|15962.9|15958.9|15925.4|15921.4|3669
1641216600000|2022-01-03 13:30:00|15928.6|15924.6|15903.6|15899.6|15928.6|15924.6|15903.6|15899.6|3281
1641216900000|2022-01-03 13:35:00|15900.4|15896.4|15903.6|15899.6|15912.9|15908.9|15897.3|15893.3|2417
1641217200000|2022-01-03 13:40:00|15906.7|15902.7|15912.9|15908.9|15912.9|15908.9|15900.4|15896.4|3862
1641217500000|2022-01-03 13:45:00|15909.8|15905.8|15906.7|15902.7|15912.9|15908.9|15900.4|15896.4|2245
1641217800000|2022-01-03 13:50:00|15903.6|15899.6|15887.9|15883.9|15906.7|15902.7|15887.9|15883.9|1689
1641218100000|2022-01-03 13:55:00|15884.8|15880.8|15887.9|15883.9|15897.3|15893.3|15884.8|15880.8|1632
1641218400000|2022-01-03 14:00:00|15884.8|15880.8|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|1730
1641218700000|2022-01-03 14:05:00|15883.3|15879.3|15887.9|15883.9|15891.1|15887.1|15881.7|15877.7|2210
1641219000000|2022-01-03 14:10:00|15884.8|15880.8|15872.3|15868.3|15886.4|15882.4|15866.1|15862.1|2755
1641219300000|2022-01-03 14:15:00|15875.4|15871.4|15881.7|15877.7|15884.8|15880.8|15872.3|15868.3|1980
1641219600000|2022-01-03 14:20:00|15884.8|15880.8|15881.7|15877.7|15887.9|15883.9|15875.4|15871.4|1363
1641219900000|2022-01-03 14:25:00|15884.8|15880.8|15872.3|15868.3|15884.8|15880.8|15872.3|15868.3|1549
1641220200000|2022-01-03 14:30:00|15873.9|15869.9|15862.9|15858.9|15875.4|15871.4|15862.9|15858.9|2130
1641220500000|2022-01-03 14:35:00|15866.1|15862.1|15872.3|15868.3|15875.4|15871.4|15862.9|15858.9|2434
1641220800000|2022-01-03 14:40:00|15869.2|15865.2|15872.3|15868.3|15884.8|15880.8|15869.2|15865.2|2676
1641221100000|2022-01-03 14:45:00|15875.4|15871.4|15891.1|15887.1|15894.2|15890.2|15872.3|15868.3|1573
1641221400000|2022-01-03 14:50:00|15887.9|15883.9|15869.2|15865.2|15887.9|15883.9|15867.6|15863.6|2017
1641221700000|2022-01-03 14:55:00|15866.1|15862.1|15862.9|15858.9|15869.2|15865.2|15859.8|15855.8|1711
1641222000000|2022-01-03 15:00:00|15859.8|15855.8|15853.6|15849.6|15862.9|15858.9|15847.3|15843.3|3351
1641222300000|2022-01-03 15:05:00|15850.4|15846.4|15862.9|15858.9|15862.9|15858.9|15850.4|15846.4|1872
1641222600000|2022-01-03 15:10:00|15859.8|15855.8|15850.4|15846.4|15859.8|15855.8|15850.4|15846.4|1424
1641222900000|2022-01-03 15:15:00|15853.6|15849.6|15859.8|15855.8|15859.8|15855.8|15850.4|15846.4|1501
1641223200000|2022-01-03 15:20:00|15862.9|15858.9|15875.4|15871.4|15878.6|15874.6|15859.8|15855.8|1821
1641223500000|2022-01-03 15:25:00|15878.6|15874.6|15862.9|15858.9|15878.6|15874.6|15862.9|15858.9|1374
1641223800000|2022-01-03 15:30:00|15866.1|15862.1|15872.3|15868.3|15872.3|15868.3|15859.8|15855.8|1226
1641224100000|2022-01-03 15:35:00|15869.2|15865.2|15869.2|15865.2|15872.3|15868.3|15862.9|15858.9|1126
1641224400000|2022-01-03 15:40:00|15866.1|15862.1|15872.3|15868.3|15872.3|15868.3|15862.9|15858.9|780
1641224700000|2022-01-03 15:45:00|15869.2|15865.2|15862.9|15858.9|15872.3|15868.3|15859.8|15855.8|1294
1641225000000|2022-01-03 15:50:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15862.9|15858.9|445
1641225300000|2022-01-03 15:55:00|15862.9|15858.9|15853.6|15849.6|15866.1|15862.1|15853.6|15849.6|1346
1641225600000|2022-01-03 16:00:00|15850.4|15846.4|15828.6|15824.6|15853.6|15849.6|15828.6|15824.6|1539
1641225900000|2022-01-03 16:05:00|15825.4|15821.4|15825.4|15821.4|15831.7|15827.7|15816.1|15812.1|2986
1641226200000|2022-01-03 16:10:00|15822.3|15818.3|15825.4|15821.4|15834.8|15830.8|15819.2|15815.2|1760
1641226500000|2022-01-03 16:15:00|15828.6|15824.6|15822.3|15818.3|15828.6|15824.6|15822.3|15818.3|1103
1641226800000|2022-01-03 16:20:00|15825.4|15821.4|15819.2|15815.2|15825.4|15821.4|15819.2|15815.2|743
1641227100000|2022-01-03 16:25:00|15816.1|15812.1|15822.3|15818.3|15825.4|15821.4|15816.1|15812.1|1269
1641227400000|2022-01-03 16:30:00|15819.2|15815.2|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|1258
1641227700000|2022-01-03 16:35:00|15822.3|15818.3|15825.4|15821.4|15828.6|15824.6|15819.2|15815.2|1030
1641228000000|2022-01-03 16:40:00|15822.3|15818.3|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|577
1641228300000|2022-01-03 16:45:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|679
1641228600000|2022-01-03 16:50:00|15831.7|15827.7|15812.9|15808.9|15831.7|15827.7|15812.9|15808.9|993
1641228900000|2022-01-03 16:55:00|15816.1|15812.1|15809.8|15805.8|15816.1|15812.1|15809.8|15805.8|1377
1641229200000|2022-01-03 17:00:00|15812.9|15808.9|15819.2|15815.2|15819.2|15815.2|15809.8|15805.8|632
1641229500000|2022-01-03 17:05:00|15822.3|15818.3|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|582
1641229800000|2022-01-03 17:10:00|15816.1|15812.1|15812.9|15808.9|15822.3|15818.3|15812.9|15808.9|659
1641230100000|2022-01-03 17:15:00|15809.8|15805.8|15816.1|15812.1|15819.2|15815.2|15806.7|15802.7|665
1641230400000|2022-01-03 17:20:00|15812.9|15808.9|15806.7|15802.7|15812.9|15808.9|15806.7|15802.7|683
1641230700000|2022-01-03 17:25:00|15803.6|15799.6|15812.9|15808.9|15816.1|15812.1|15803.6|15799.6|748
1641231000000|2022-01-03 17:30:00|15809.8|15805.8|15812.9|15808.9|15812.9|15808.9|15809.8|15805.8|1238
1641231300000|2022-01-03 17:35:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|477
1641231600000|2022-01-03 17:40:00|15819.2|15815.2|15809.8|15805.8|15819.2|15815.2|15809.8|15805.8|973
1641231900000|2022-01-03 17:45:00|15808.3|15804.3|15800.4|15796.4|15809.8|15805.8|15800.4|15796.4|850
1641232200000|2022-01-03 17:50:00|15797.3|15793.3|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|643
1641232500000|2022-01-03 17:55:00|15797.3|15793.3|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|416
1641232800000|2022-01-03 18:00:00|15802|15798|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|316
1641233100000|2022-01-03 18:05:00|15800.4|15796.4|15803.6|15799.6|15806.7|15802.7|15797.3|15793.3|546
1641233400000|2022-01-03 18:10:00|15800.4|15796.4|15794.2|15790.2|15800.4|15796.4|15794.2|15790.2|644
1641233700000|2022-01-03 18:15:00|15791.1|15787.1|15784.8|15780.8|15791.1|15787.1|15784.8|15780.8|602
1641234000000|2022-01-03 18:20:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15781.7|15777.7|486
1641234300000|2022-01-03 18:25:00|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|746
1641234600000|2022-01-03 18:30:00|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|387
1641234900000|2022-01-03 18:35:00|15781.7|15777.7|15791.1|15787.1|15791.1|15787.1|15781.7|15777.7|1562
1641235200000|2022-01-03 18:40:00|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|657
1641235500000|2022-01-03 18:45:00|15789.5|15785.5|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|528
1641235800000|2022-01-03 18:50:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|333
1641236100000|2022-01-03 18:55:00|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|135
1641236400000|2022-01-03 19:00:00|15787.9|15783.9|15781.7|15777.7|15787.9|15783.9|15781.7|15777.7|1902
1641236700000|2022-01-03 19:05:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15781.7|15777.7|642
1641237000000|2022-01-03 19:10:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|500
1641237300000|2022-01-03 19:15:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|411
1641237600000|2022-01-03 19:20:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|367
1641237900000|2022-01-03 19:25:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|377
1641238200000|2022-01-03 19:30:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15784.8|15780.8|483
1641238500000|2022-01-03 19:35:00|15787.9|15783.9|15794.2|15790.2|15797.3|15793.3|15787.9|15783.9|739
1641238800000|2022-01-03 19:40:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|1145
1641239100000|2022-01-03 19:45:00|15797.3|15793.3|15791.1|15787.1|15797.3|15793.3|15791.1|15787.1|231
1641239400000|2022-01-03 19:50:00|15794.2|15790.2|15797.3|15793.3|15800.4|15796.4|15791.1|15787.1|372
1641239700000|2022-01-03 19:55:00|15794.2|15790.2|15791.1|15787.1|15800.4|15796.4|15791.1|15787.1|1616
1641240000000|2022-01-03 20:00:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15787.9|15783.9|1145
1641240300000|2022-01-03 20:05:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|762
1641240600000|2022-01-03 20:10:00|15787.9|15783.9|15781.7|15777.7|15787.9|15783.9|15781.7|15777.7|983
1641240900000|2022-01-03 20:15:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|195
1641241200000|2022-01-03 20:20:00|15781.7|15777.7|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|930
1641241500000|2022-01-03 20:25:00|15781.7|15777.7|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|1878
1641241800000|2022-01-03 20:30:00|15787.9|15783.9|15794.2|15790.2|15794.2|15790.2|15787.9|15783.9|574
1641242100000|2022-01-03 20:35:00|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|700
1641242400000|2022-01-03 20:40:00|15787.9|15783.9|15781.7|15777.7|15787.9|15783.9|15778.6|15774.6|882
1641242700000|2022-01-03 20:45:00|15778.6|15774.6|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|450
1641243000000|2022-01-03 20:50:00|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|285
1641243300000|2022-01-03 20:55:00|15778.6|15774.6|15753.6|15749.6|15778.6|15774.6|15753.6|15749.6|2237
1641243600000|2022-01-03 21:00:00|15756.7|15752.7|15762.9|15758.9|15766.1|15762.1|15756.7|15752.7|1797
1641243900000|2022-01-03 21:05:00|15766.1|15762.1|15772.3|15768.3|15772.3|15768.3|15766.1|15762.1|768
1641244200000|2022-01-03 21:10:00|15770.8|15766.8|15775.4|15771.4|15778.6|15774.6|15769.2|15765.2|571
1641244500000|2022-01-03 21:15:00|15772.3|15768.3|15766.1|15762.1|15772.3|15768.3|15762.9|15758.9|343
1641244800000|2022-01-03 21:20:00|15762.9|15758.9|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|233
1641245100000|2022-01-03 21:25:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|867
1641245400000|2022-01-03 21:30:00|||||||||49
1641245700000|2022-01-03 21:35:00|15772.3|15768.3|15778.6|15774.6|15778.6|15774.6|15772.3|15768.3|233
1641246000000|2022-01-03 21:40:00|15775.4|15771.4|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|605
1641246300000|2022-01-03 21:45:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15769.2|15765.2|428
1641246600000|2022-01-03 21:50:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|222
1641246900000|2022-01-03 21:55:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|703
1641250800000|2022-01-03 23:00:00|15787.9|15783.9|15784.8|15780.8|15794.2|15790.2|15784.8|15780.8|606
1641251100000|2022-01-03 23:05:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|182
1641251400000|2022-01-03 23:10:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|47
1641251700000|2022-01-03 23:15:00|||||||||1
1641252000000|2022-01-03 23:20:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|145
1641252300000|2022-01-03 23:25:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|168
1641252600000|2022-01-03 23:30:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|110
1641252900000|2022-01-03 23:35:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|132
1641253200000|2022-01-03 23:40:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|105
1641253500000|2022-01-03 23:45:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|114
1641253800000|2022-01-03 23:50:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|171
1641254100000|2022-01-03 23:55:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15797.3|15793.3|130
1641254400000|2022-01-04 00:00:00|||||||||75
1641254700000|2022-01-04 00:05:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|430
1641255000000|2022-01-04 00:10:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|360
1641255300000|2022-01-04 00:15:00|||||||||201
1641255600000|2022-01-04 00:20:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15803.6|15799.6|210
1641255900000|2022-01-04 00:25:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|36
1641256200000|2022-01-04 00:30:00|15800.4|15796.4|15803.6|15799.6|15803.6|15799.6|15800.4|15796.4|175
1641256500000|2022-01-04 00:35:00|||||||||38
1641256800000|2022-01-04 00:40:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15803.6|15799.6|134
1641257100000|2022-01-04 00:45:00|15800.4|15796.4|15800.4|15796.4|15803.6|15799.6|15800.4|15796.4|192
1641257400000|2022-01-04 00:50:00|15803.6|15799.6|15794.2|15790.2|15803.6|15799.6|15794.2|15790.2|164
1641257700000|2022-01-04 00:55:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|130
1641258000000|2022-01-04 01:00:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|136
1641258300000|2022-01-04 01:05:00|15794.2|15790.2|15787.9|15783.9|15794.2|15790.2|15787.9|15783.9|257
1641258600000|2022-01-04 01:10:00|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|649
1641258900000|2022-01-04 01:15:00|15778.6|15774.6|15784.8|15780.8|15784.8|15780.8|15778.6|15774.6|138
1641259200000|2022-01-04 01:20:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|121
1641259500000|2022-01-04 01:25:00|15778.6|15774.6|15784.8|15780.8|15784.8|15780.8|15778.6|15774.6|192
1641259800000|2022-01-04 01:30:00|15781.7|15777.7|15778.6|15774.6|15784.8|15780.8|15775.4|15771.4|241
1641260100000|2022-01-04 01:35:00|15781.7|15777.7|15772.3|15768.3|15781.7|15777.7|15772.3|15768.3|247
1641260400000|2022-01-04 01:40:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|194
1641260700000|2022-01-04 01:45:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|153
1641261000000|2022-01-04 01:50:00|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15778.6|15774.6|157
1641261300000|2022-01-04 01:55:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|128
1641261600000|2022-01-04 02:00:00|||||||||111
1641261900000|2022-01-04 02:05:00|15791.1|15787.1|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|189
1641262200000|2022-01-04 02:10:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|176
1641262500000|2022-01-04 02:15:00|15792.6|15788.6|15791.1|15787.1|15792.6|15788.6|15787.9|15783.9|101
1641262800000|2022-01-04 02:20:00|||||||||68
1641263100000|2022-01-04 02:25:00|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|199
1641263400000|2022-01-04 02:30:00|15791.1|15787.1|15797.3|15793.3|15797.3|15793.3|15791.1|15787.1|231
1641263700000|2022-01-04 02:35:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15797.3|15793.3|23
1641264000000|2022-01-04 02:40:00|||||||||34
1641264300000|2022-01-04 02:45:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15794.2|15790.2|153
1641264600000|2022-01-04 02:50:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15794.2|15790.2|237
1641264900000|2022-01-04 02:55:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|71
1641265200000|2022-01-04 03:00:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15787.9|15783.9|234
1641265500000|2022-01-04 03:05:00|15789.5|15785.5|15784.8|15780.8|15791.1|15787.1|15784.8|15780.8|190
1641265800000|2022-01-04 03:10:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|181
1641266100000|2022-01-04 03:15:00|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15775.4|15771.4|220
1641266400000|2022-01-04 03:20:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|82
1641266700000|2022-01-04 03:25:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|30
1641267000000|2022-01-04 03:30:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|86
1641267300000|2022-01-04 03:35:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|43
1641267600000|2022-01-04 03:40:00|||||||||25
1641267900000|2022-01-04 03:45:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|69
1641268200000|2022-01-04 03:50:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|22
1641268500000|2022-01-04 03:55:00|||||||||7
1641268800000|2022-01-04 04:00:00|||||||||2
1641269100000|2022-01-04 04:05:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|37
1641269400000|2022-01-04 04:10:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|23
1641269700000|2022-01-04 04:15:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|14
1641270000000|2022-01-04 04:20:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|65
1641270300000|2022-01-04 04:25:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15772.3|15768.3|45
1641270600000|2022-01-04 04:30:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|94
1641270900000|2022-01-04 04:35:00|||||||||60
1641271200000|2022-01-04 04:40:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|456
1641271500000|2022-01-04 04:45:00|||||||||18
1641271800000|2022-01-04 04:50:00|||||||||43
1641272100000|2022-01-04 04:55:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|253
1641272400000|2022-01-04 05:00:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|31
1641272700000|2022-01-04 05:05:00|15784.8|15780.8|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|150
1641273000000|2022-01-04 05:10:00|15786.4|15782.4|15787.9|15783.9|15787.9|15783.9|15786.4|15782.4|33
1641273300000|2022-01-04 05:15:00|15784.8|15780.8|15781.7|15777.7|15784.8|15780.8|15781.7|15777.7|72
1641273600000|2022-01-04 05:20:00|||||||||44
1641273900000|2022-01-04 05:25:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|103
1641274200000|2022-01-04 05:30:00|||||||||11
1641274500000|2022-01-04 05:35:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|34
1641274800000|2022-01-04 05:40:00|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|739
1641275100000|2022-01-04 05:45:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|60
1641275400000|2022-01-04 05:50:00|||||||||13
1641275700000|2022-01-04 05:55:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|150
1641276000000|2022-01-04 06:00:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|48
1641276300000|2022-01-04 06:05:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|44
1641276600000|2022-01-04 06:10:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|148
1641276900000|2022-01-04 06:15:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|331
1641277200000|2022-01-04 06:20:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|9
1641277500000|2022-01-04 06:25:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|76
1641277800000|2022-01-04 06:30:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|296
1641278100000|2022-01-04 06:35:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|61
1641278400000|2022-01-04 06:40:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|42
1641278700000|2022-01-04 06:45:00|||||||||4
1641279000000|2022-01-04 06:50:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|85
1641279300000|2022-01-04 06:55:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|161
1641279600000|2022-01-04 07:00:00|15778.6|15774.6|15775.4|15771.4|15784.8|15780.8|15772.3|15768.3|600
1641279900000|2022-01-04 07:05:00|15778.6|15774.6|15784.8|15780.8|15787.9|15783.9|15775.4|15771.4|1384
1641280200000|2022-01-04 07:10:00|15787.9|15783.9|15787.9|15783.9|15794.2|15790.2|15787.9|15783.9|598
1641280500000|2022-01-04 07:15:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15787.9|15783.9|224
1641280800000|2022-01-04 07:20:00|15794.2|15790.2|15784.8|15780.8|15794.2|15790.2|15781.7|15777.7|556
1641281100000|2022-01-04 07:25:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|108
1641281400000|2022-01-04 07:30:00|15787.9|15783.9|15781.7|15777.7|15787.9|15783.9|15781.7|15777.7|277
1641281700000|2022-01-04 07:35:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15781.7|15777.7|171
1641282000000|2022-01-04 07:40:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|441
1641282300000|2022-01-04 07:45:00|15787.9|15783.9|15784.8|15780.8|15791.1|15787.1|15784.8|15780.8|211
1641282600000|2022-01-04 07:50:00|15781.7|15777.7|15784.8|15780.8|15787.9|15783.9|15781.7|15777.7|312
1641282900000|2022-01-04 07:55:00|15787.9|15783.9|15791.1|15787.1|15794.2|15790.2|15784.8|15780.8|429
1641283200000|2022-01-04 08:00:00|15787.9|15783.9|15791.1|15787.1|15794.2|15790.2|15781.7|15777.7|1034
1641283500000|2022-01-04 08:05:00|15787.9|15783.9|15784.8|15780.8|15791.1|15787.1|15781.7|15777.7|425
1641283800000|2022-01-04 08:10:00|15781.7|15777.7|15778.6|15774.6|15791.1|15787.1|15778.6|15774.6|333
1641284100000|2022-01-04 08:15:00|15775.4|15771.4|15766.1|15762.1|15778.6|15774.6|15762.9|15758.9|1371
1641284400000|2022-01-04 08:20:00|15769.2|15765.2|15778.6|15774.6|15778.6|15774.6|15766.1|15762.1|602
1641284700000|2022-01-04 08:25:00|15777|15773|15791.1|15787.1|15791.1|15787.1|15777|15773|720
1641285000000|2022-01-04 08:30:00|15787.9|15783.9|15787.9|15783.9|15791.1|15787.1|15781.7|15777.7|539
1641285300000|2022-01-04 08:35:00|15784.8|15780.8|15775.4|15771.4|15787.9|15783.9|15775.4|15771.4|1021
1641285600000|2022-01-04 08:40:00|15778.6|15774.6|15775.4|15771.4|15781.7|15777.7|15772.3|15768.3|497
1641285900000|2022-01-04 08:45:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|312
1641286200000|2022-01-04 08:50:00|15772.3|15768.3|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|352
1641286500000|2022-01-04 08:55:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|606
1641286800000|2022-01-04 09:00:00|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|736
1641287100000|2022-01-04 09:05:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|472
1641287400000|2022-01-04 09:10:00|15766.1|15762.1|15772.3|15768.3|15772.3|15768.3|15766.1|15762.1|1337
1641287700000|2022-01-04 09:15:00|15769.2|15765.2|15762.9|15758.9|15769.2|15765.2|15756.7|15752.7|678
1641288000000|2022-01-04 09:20:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|192
1641288300000|2022-01-04 09:25:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15766.1|15762.1|179
1641288600000|2022-01-04 09:30:00|15775.4|15771.4|15772.3|15768.3|15778.6|15774.6|15772.3|15768.3|358
1641288900000|2022-01-04 09:35:00|15775.4|15771.4|15778.6|15774.6|15781.7|15777.7|15773.9|15769.9|484
1641289200000|2022-01-04 09:40:00|15780.1|15776.1|15778.6|15774.6|15780.1|15776.1|15775.4|15771.4|267
1641289500000|2022-01-04 09:45:00|15775.4|15771.4|15784.8|15780.8|15784.8|15780.8|15772.3|15768.3|403
1641289800000|2022-01-04 09:50:00|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|520
1641290100000|2022-01-04 09:55:00|15781.7|15777.7|15787.9|15783.9|15787.9|15783.9|15775.4|15771.4|1135
1641290400000|2022-01-04 10:00:00|15784.8|15780.8|15791.1|15787.1|15791.1|15787.1|15784.8|15780.8|623
1641290700000|2022-01-04 10:05:00|15794.2|15790.2|15791.1|15787.1|15794.2|15790.2|15787.9|15783.9|380
1641291000000|2022-01-04 10:10:00|15792.6|15788.6|15787.9|15783.9|15794.2|15790.2|15784.8|15780.8|369
1641291300000|2022-01-04 10:15:00|15784.8|15780.8|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|340
1641291600000|2022-01-04 10:20:00|15784.8|15780.8|15772.3|15768.3|15784.8|15780.8|15769.2|15765.2|981
1641291900000|2022-01-04 10:25:00|15775.4|15771.4|15781.7|15777.7|15781.7|15777.7|15772.3|15768.3|361
1641292200000|2022-01-04 10:30:00|15778.6|15774.6|15784.8|15780.8|15784.8|15780.8|15778.6|15774.6|528
1641292500000|2022-01-04 10:35:00|15781.7|15777.7|15775.4|15771.4|15781.7|15777.7|15775.4|15771.4|299
1641292800000|2022-01-04 10:40:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15772.3|15768.3|118
1641293100000|2022-01-04 10:45:00|15775.4|15771.4|15781.7|15777.7|15781.7|15777.7|15772.3|15768.3|310
1641293400000|2022-01-04 10:50:00|15780.1|15776.1|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|348
1641293700000|2022-01-04 10:55:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|102
1641294000000|2022-01-04 11:00:00|15777|15773|15781.7|15777.7|15781.7|15777.7|15777|15773|230
1641294300000|2022-01-04 11:05:00|15784.8|15780.8|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|389
1641294600000|2022-01-04 11:10:00|15784.8|15780.8|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|221
1641294900000|2022-01-04 11:15:00|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|188
1641295200000|2022-01-04 11:20:00|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|79
1641295500000|2022-01-04 11:25:00|15775.4|15771.4|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|291
1641295800000|2022-01-04 11:30:00|15775.4|15771.4|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|590
1641296100000|2022-01-04 11:35:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|201
1641296400000|2022-01-04 11:40:00|15772.3|15768.3|15769.2|15765.2|15775.4|15771.4|15766.1|15762.1|913
1641296700000|2022-01-04 11:45:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15762.9|15758.9|170
1641297000000|2022-01-04 11:50:00|15759.8|15755.8|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|742
1641297300000|2022-01-04 11:55:00|15766.1|15762.1|15766.1|15762.1|15772.3|15768.3|15766.1|15762.1|429
1641297600000|2022-01-04 12:00:00|15767.6|15763.6|15772.3|15768.3|15778.6|15774.6|15762.9|15758.9|907
1641297900000|2022-01-04 12:05:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|449
1641298200000|2022-01-04 12:10:00|15769.2|15765.2|15766.1|15762.1|15772.3|15768.3|15766.1|15762.1|328
1641298500000|2022-01-04 12:15:00|15769.2|15765.2|15762.9|15758.9|15769.2|15765.2|15759.8|15755.8|705
1641298800000|2022-01-04 12:20:00|15759.8|15755.8|15744.2|15740.2|15762.9|15758.9|15744.2|15740.2|744
1641299100000|2022-01-04 12:25:00|15745.8|15741.8|15734.8|15730.8|15747.3|15743.3|15725.4|15721.4|1797
1641299400000|2022-01-04 12:30:00|15737.9|15733.9|15744.2|15740.2|15744.2|15740.2|15737.9|15733.9|1335
1641299700000|2022-01-04 12:35:00|15741.1|15737.1|15731.7|15727.7|15741.1|15737.1|15728.6|15724.6|1011
1641300000000|2022-01-04 12:40:00|15734.8|15730.8|15737.9|15733.9|15741.1|15737.1|15725.4|15721.4|967
1641300300000|2022-01-04 12:45:00|15734.8|15730.8|15725.4|15721.4|15737.9|15733.9|15725.4|15721.4|898
1641300600000|2022-01-04 12:50:00|15728.6|15724.6|15716.1|15712.1|15728.6|15724.6|15712.9|15708.9|987
1641300900000|2022-01-04 12:55:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15716.1|15712.1|634
1641301200000|2022-01-04 13:00:00|15719.2|15715.2|15722.3|15718.3|15728.6|15724.6|15719.2|15715.2|893
1641301500000|2022-01-04 13:05:00|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15716.1|15712.1|794
1641301800000|2022-01-04 13:10:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15722.3|15718.3|643
1641302100000|2022-01-04 13:15:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15728.6|15724.6|392
1641302400000|2022-01-04 13:20:00|15730.1|15726.1|15709.8|15705.8|15730.1|15726.1|15706.7|15702.7|2170
1641302700000|2022-01-04 13:25:00|15706.7|15702.7|15691.1|15687.1|15716.1|15712.1|15691.1|15687.1|4280
1641303000000|2022-01-04 13:30:00|15694.2|15690.2|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|2262
1641303300000|2022-01-04 13:35:00|15694.2|15690.2|15716.1|15712.1|15716.1|15712.1|15691.1|15687.1|1575
1641303600000|2022-01-04 13:40:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15709.8|15705.8|2497
1641303900000|2022-01-04 13:45:00|15712.9|15708.9|15722.3|15718.3|15722.3|15718.3|15706.7|15702.7|1420
1641304200000|2022-01-04 13:50:00|15725.4|15721.4|15725.4|15721.4|15734.8|15730.8|15719.2|15715.2|2428
1641304500000|2022-01-04 13:55:00|15722.3|15718.3|15728.6|15724.6|15731.7|15727.7|15719.2|15715.2|1908
1641304800000|2022-01-04 14:00:00|15731.7|15727.7|15722.3|15718.3|15734.8|15730.8|15722.3|15718.3|1705
1641305100000|2022-01-04 14:05:00|15725.4|15721.4|15709.8|15705.8|15725.4|15721.4|15709.8|15705.8|993
1641305400000|2022-01-04 14:10:00|15706.7|15702.7|15703.6|15699.6|15712.9|15708.9|15703.6|15699.6|704
1641305700000|2022-01-04 14:15:00|15700.4|15696.4|15694.2|15690.2|15703.6|15699.6|15691.1|15687.1|2157
1641306000000|2022-01-04 14:20:00|15697.3|15693.3|15700.4|15696.4|15703.6|15699.6|15691.1|15687.1|2217
1641306300000|2022-01-04 14:25:00|15697.3|15693.3|15691.1|15687.1|15700.4|15696.4|15684.8|15680.8|1822
1641306600000|2022-01-04 14:30:00|15694.2|15690.2|15694.2|15690.2|15697.3|15693.3|15684.8|15680.8|1326
1641306900000|2022-01-04 14:35:00|15691.1|15687.1|15694.2|15690.2|15703.6|15699.6|15691.1|15687.1|1076
1641307200000|2022-01-04 14:40:00|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15684.8|15680.8|1513
1641307500000|2022-01-04 14:45:00|15697.3|15693.3|15694.2|15690.2|15703.6|15699.6|15694.2|15690.2|1503
1641307800000|2022-01-04 14:50:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15684.8|15680.8|1853
1641308100000|2022-01-04 14:55:00|15694.2|15690.2|15705.1|15701.1|15706.7|15702.7|15694.2|15690.2|1257
1641308400000|2022-01-04 15:00:00|15703.6|15699.6|15719.2|15715.2|15725.4|15721.4|15703.6|15699.6|4067
1641308700000|2022-01-04 15:05:00|15717.6|15713.6|15691.1|15687.1|15719.2|15715.2|15691.1|15687.1|2736
1641309000000|2022-01-04 15:10:00|15694.2|15690.2|15681.7|15677.7|15694.2|15690.2|15678.6|15674.6|3156
1641309300000|2022-01-04 15:15:00|15684.8|15680.8|15691.1|15687.1|15700.4|15696.4|15675.4|15671.4|2252
1641309600000|2022-01-04 15:20:00|15687.9|15683.9|15694.2|15690.2|15703.6|15699.6|15687.9|15683.9|2555
1641309900000|2022-01-04 15:25:00|15697.3|15693.3|15706.7|15702.7|15709.8|15705.8|15697.3|15693.3|1799
1641310200000|2022-01-04 15:30:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15691.1|15687.1|1338
1641310500000|2022-01-04 15:35:00|15709.8|15705.8|15706.7|15702.7|15712.9|15708.9|15703.6|15699.6|1879
1641310800000|2022-01-04 15:40:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15700.4|15696.4|871
1641311100000|2022-01-04 15:45:00|15706.7|15702.7|15697.3|15693.3|15706.7|15702.7|15694.2|15690.2|920
1641311400000|2022-01-04 15:50:00|15694.2|15690.2|15681.7|15677.7|15694.2|15690.2|15678.6|15674.6|1507
1641311700000|2022-01-04 15:55:00|15678.6|15674.6|15669.2|15665.2|15687.9|15683.9|15666.1|15662.1|3478
1641312000000|2022-01-04 16:00:00|15672.3|15668.3|15681.7|15677.7|15691.1|15687.1|15672.3|15668.3|2350
1641312300000|2022-01-04 16:05:00|15678.6|15674.6|15662.9|15658.9|15678.6|15674.6|15662.9|15658.9|2569
1641312600000|2022-01-04 16:10:00|15666.1|15662.1|15656.7|15652.7|15666.1|15662.1|15653.6|15649.6|2668
1641312900000|2022-01-04 16:15:00|15655.1|15651.1|15656.7|15652.7|15659.8|15655.8|15650.4|15646.4|2068
1641313200000|2022-01-04 16:20:00|15655.1|15651.1|15666.1|15662.1|15669.2|15665.2|15653.6|15649.6|1833
1641313500000|2022-01-04 16:25:00|15662.9|15658.9|15659.8|15655.8|15666.1|15662.1|15656.7|15652.7|1587
1641313800000|2022-01-04 16:30:00|15662.9|15658.9|15653.6|15649.6|15662.9|15658.9|15647.3|15643.3|2303
1641314100000|2022-01-04 16:35:00|15650.4|15646.4|15650.4|15646.4|15659.8|15655.8|15647.3|15643.3|2815
1641314400000|2022-01-04 16:40:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|1160
1641314700000|2022-01-04 16:45:00|15650.4|15646.4|15656.7|15652.7|15656.7|15652.7|15647.3|15643.3|1650
1641315000000|2022-01-04 16:50:00|15653.6|15649.6|15653.6|15649.6|15659.8|15655.8|15653.6|15649.6|1250
1641315300000|2022-01-04 16:55:00|15656.7|15652.7|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|2381
1641315600000|2022-01-04 17:00:00|15662.9|15658.9|15653.6|15649.6|15662.9|15658.9|15650.4|15646.4|732
1641315900000|2022-01-04 17:05:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|830
1641316200000|2022-01-04 17:10:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|860
1641316500000|2022-01-04 17:15:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|560
1641316800000|2022-01-04 17:20:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|664
1641317100000|2022-01-04 17:25:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|720
1641317400000|2022-01-04 17:30:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|281
1641317700000|2022-01-04 17:35:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|594
1641318000000|2022-01-04 17:40:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|669
1641318300000|2022-01-04 17:45:00|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|905
1641318600000|2022-01-04 17:50:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|552
1641318900000|2022-01-04 17:55:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|316
1641319200000|2022-01-04 18:00:00|15666.1|15662.1|15672.3|15668.3|15672.3|15668.3|15666.1|15662.1|1679
1641319500000|2022-01-04 18:05:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|852
1641319800000|2022-01-04 18:10:00|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|805
1641320100000|2022-01-04 18:15:00|15677|15673|15675.4|15671.4|15677|15673|15672.3|15668.3|816
1641320400000|2022-01-04 18:20:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|302
1641320700000|2022-01-04 18:25:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|800
1641321000000|2022-01-04 18:30:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|597
1641321300000|2022-01-04 18:35:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|1384
1641321600000|2022-01-04 18:40:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|496
1641321900000|2022-01-04 18:45:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|778
1641322200000|2022-01-04 18:50:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|149
1641322500000|2022-01-04 18:55:00|15675.4|15671.4|15681.7|15677.7|15681.7|15677.7|15675.4|15671.4|558
1641322800000|2022-01-04 19:00:00|15678.6|15674.6|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|975
1641323100000|2022-01-04 19:05:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|986
1641323400000|2022-01-04 19:10:00|15691.1|15687.1|15687.9|15683.9|15694.2|15690.2|15684.8|15680.8|1078
1641323700000|2022-01-04 19:15:00|15684.8|15680.8|15678.6|15674.6|15684.8|15680.8|15678.6|15674.6|843
1641324000000|2022-01-04 19:20:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|453
1641324300000|2022-01-04 19:25:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|670
1641324600000|2022-01-04 19:30:00|15678.6|15674.6|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|368
1641324900000|2022-01-04 19:35:00|15684.8|15680.8|15687.9|15683.9|15691.1|15687.1|15681.7|15677.7|1184
1641325200000|2022-01-04 19:40:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|896
1641325500000|2022-01-04 19:45:00|15684.8|15680.8|15675.4|15671.4|15684.8|15680.8|15675.4|15671.4|764
1641325800000|2022-01-04 19:50:00|15678.6|15674.6|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|278
1641326100000|2022-01-04 19:55:00|15687.9|15683.9|15681.7|15677.7|15687.9|15683.9|15681.7|15677.7|1840
1641326400000|2022-01-04 20:00:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|1082
1641326700000|2022-01-04 20:05:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|555
1641327000000|2022-01-04 20:10:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|302
1641327300000|2022-01-04 20:15:00|15684.8|15680.8|15687.9|15683.9|15691.1|15687.1|15681.7|15677.7|1009
1641327600000|2022-01-04 20:20:00|15686.4|15682.4|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|368
1641327900000|2022-01-04 20:25:00|15687.9|15683.9|15694.2|15690.2|15694.2|15690.2|15684.8|15680.8|363
1641328200000|2022-01-04 20:30:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|465
1641328500000|2022-01-04 20:35:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|494
1641328800000|2022-01-04 20:40:00|15687.9|15683.9|15681.7|15677.7|15687.9|15683.9|15675.4|15671.4|3956
1641329100000|2022-01-04 20:45:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15681.7|15677.7|709
1641329400000|2022-01-04 20:50:00|15687.9|15683.9|15697.3|15693.3|15697.3|15693.3|15684.8|15680.8|574
1641329700000|2022-01-04 20:55:00|15700.4|15696.4|15706.7|15702.7|15709.8|15705.8|15697.3|15693.3|3205
1641330000000|2022-01-04 21:00:00|15709.8|15705.8|15716.1|15712.1|15716.1|15712.1|15706.7|15702.7|2121
1641330300000|2022-01-04 21:05:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|790
1641330600000|2022-01-04 21:10:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|1079
1641330900000|2022-01-04 21:15:00|15716.1|15712.1|15709.8|15705.8|15719.2|15715.2|15706.7|15702.7|1404
1641331200000|2022-01-04 21:20:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|177
1641331500000|2022-01-04 21:25:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|592
1641331800000|2022-01-04 21:30:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|286
1641332100000|2022-01-04 21:35:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|226
1641332400000|2022-01-04 21:40:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|406
1641332700000|2022-01-04 21:45:00|15719.2|15715.2|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|1174
1641333000000|2022-01-04 21:50:00|15719.2|15715.2|15706.7|15702.7|15722.3|15718.3|15706.7|15702.7|1479
1641333300000|2022-01-04 21:55:00|15703.6|15699.6|15706.7|15702.7|15709.8|15705.8|15700.4|15696.4|1015
1641337200000|2022-01-04 23:00:00|15709.8|15705.8|15700.4|15696.4|15709.8|15705.8|15700.4|15696.4|478
1641337500000|2022-01-04 23:05:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15700.4|15696.4|170
1641337800000|2022-01-04 23:10:00|||||||||14
1641338100000|2022-01-04 23:15:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|138
1641338400000|2022-01-04 23:20:00|||||||||24
1641338700000|2022-01-04 23:25:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|49
1641339000000|2022-01-04 23:30:00|||||||||18
1641339300000|2022-01-04 23:35:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|40
1641339600000|2022-01-04 23:40:00|||||||||109
1641339900000|2022-01-04 23:45:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|174
1641340200000|2022-01-04 23:50:00|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15697.3|15693.3|169
1641340500000|2022-01-04 23:55:00|||||||||20
1641340800000|2022-01-05 00:00:00|15703.6|15699.6|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|351
1641341100000|2022-01-05 00:05:00|15708.3|15704.3|15706.7|15702.7|15708.3|15704.3|15706.7|15702.7|85
1641341400000|2022-01-05 00:10:00|15703.6|15699.6|15709.8|15705.8|15709.8|15705.8|15703.6|15699.6|244
1641341700000|2022-01-05 00:15:00|15711.4|15707.4|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|222
1641342000000|2022-01-05 00:20:00|15709.8|15705.8|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|168
1641342300000|2022-01-05 00:25:00|||||||||69
1641342600000|2022-01-05 00:30:00|15706.7|15702.7|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|109
1641342900000|2022-01-05 00:35:00|15706.7|15702.7|15706.7|15702.7|15709.8|15705.8|15706.7|15702.7|121
1641343200000|2022-01-05 00:40:00|15703.6|15699.6|15700.4|15696.4|15706.7|15702.7|15700.4|15696.4|182
1641343500000|2022-01-05 00:45:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|43
1641343800000|2022-01-05 00:50:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|42
1641344100000|2022-01-05 00:55:00|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|55
1641344400000|2022-01-05 01:00:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|71
1641344700000|2022-01-05 01:05:00|15700.4|15696.4|15706.7|15702.7|15706.7|15702.7|15700.4|15696.4|71
1641345000000|2022-01-05 01:10:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|60
1641345300000|2022-01-05 01:15:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|113
1641345600000|2022-01-05 01:20:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15703.6|15699.6|75
1641345900000|2022-01-05 01:25:00|||||||||116
1641346200000|2022-01-05 01:30:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|69
1641346500000|2022-01-05 01:35:00|15703.6|15699.6|15706.7|15702.7|15706.7|15702.7|15703.6|15699.6|114
1641346800000|2022-01-05 01:40:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|212
1641347100000|2022-01-05 01:45:00|15712.9|15708.9|15719.2|15715.2|15719.2|15715.2|15709.8|15705.8|513
1641347400000|2022-01-05 01:50:00|15716.1|15712.1|15722.3|15718.3|15722.3|15718.3|15716.1|15712.1|350
1641347700000|2022-01-05 01:55:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|196
1641348000000|2022-01-05 02:00:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|226
1641348300000|2022-01-05 02:05:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|102
1641348600000|2022-01-05 02:10:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|124
1641348900000|2022-01-05 02:15:00|||||||||49
1641349200000|2022-01-05 02:20:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|58
1641349500000|2022-01-05 02:25:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|93
1641349800000|2022-01-05 02:30:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|158
1641350100000|2022-01-05 02:35:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|247
1641350400000|2022-01-05 02:40:00|15725.4|15721.4|15722.3|15718.3|15728.6|15724.6|15722.3|15718.3|676
1641350700000|2022-01-05 02:45:00|||||||||28
1641351000000|2022-01-05 02:50:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|130
1641351300000|2022-01-05 02:55:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|156
1641351600000|2022-01-05 03:00:00|||||||||17
1641351900000|2022-01-05 03:05:00|||||||||13
1641352200000|2022-01-05 03:10:00|||||||||42
1641352500000|2022-01-05 03:15:00|||||||||62
1641352800000|2022-01-05 03:20:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|113
1641353100000|2022-01-05 03:25:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|252
1641353400000|2022-01-05 03:30:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|87
1641353700000|2022-01-05 03:35:00|||||||||2
1641354000000|2022-01-05 03:40:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|79
1641354300000|2022-01-05 03:45:00|||||||||68
1641354600000|2022-01-05 03:50:00|||||||||51
1641354900000|2022-01-05 03:55:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|147
1641355200000|2022-01-05 04:00:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|18
1641355500000|2022-01-05 04:05:00|||||||||28
1641355800000|2022-01-05 04:10:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|10
1641356100000|2022-01-05 04:15:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|348
1641356400000|2022-01-05 04:20:00|||||||||19
1641356700000|2022-01-05 04:25:00|||||||||120
1641357000000|2022-01-05 04:30:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|42
1641357300000|2022-01-05 04:35:00|||||||||4
1641357600000|2022-01-05 04:40:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|58
1641357900000|2022-01-05 04:45:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|220
1641358200000|2022-01-05 04:50:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|133
1641358500000|2022-01-05 04:55:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|17
1641358800000|2022-01-05 05:00:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|39
1641359100000|2022-01-05 05:05:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|132
1641359400000|2022-01-05 05:10:00|15716.1|15712.1|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|92
1641359700000|2022-01-05 05:15:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|17
1641360000000|2022-01-05 05:20:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|110
1641360300000|2022-01-05 05:25:00|15712.9|15708.9|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|158
1641360600000|2022-01-05 05:30:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15716.1|15712.1|74
1641360900000|2022-01-05 05:35:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|8
1641361200000|2022-01-05 05:40:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|77
1641361500000|2022-01-05 05:45:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|35
1641361800000|2022-01-05 05:50:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|110
1641362100000|2022-01-05 05:55:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|105
1641362400000|2022-01-05 06:00:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|115
1641362700000|2022-01-05 06:05:00|||||||||2
1641363000000|2022-01-05 06:10:00|||||||||13
1641363300000|2022-01-05 06:15:00|||||||||150
1641363600000|2022-01-05 06:20:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|80
1641363900000|2022-01-05 06:25:00|||||||||28
1641364200000|2022-01-05 06:30:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|95
1641364500000|2022-01-05 06:35:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|102
1641364800000|2022-01-05 06:40:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|19
1641365100000|2022-01-05 06:45:00|||||||||5
1641365400000|2022-01-05 06:50:00|||||||||76
1641365700000|2022-01-05 06:55:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|369
1641366000000|2022-01-05 07:00:00|15725.4|15721.4|15722.3|15718.3|15731.7|15727.7|15722.3|15718.3|564
1641366300000|2022-01-05 07:05:00|15719.2|15715.2|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|605
1641366600000|2022-01-05 07:10:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|258
1641366900000|2022-01-05 07:15:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|279
1641367200000|2022-01-05 07:20:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15722.3|15718.3|494
1641367500000|2022-01-05 07:25:00|15725.4|15721.4|15719.2|15715.2|15725.4|15721.4|15719.2|15715.2|716
1641367800000|2022-01-05 07:30:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|406
1641368100000|2022-01-05 07:35:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|463
1641368400000|2022-01-05 07:40:00|15719.2|15715.2|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|257
1641368700000|2022-01-05 07:45:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|303
1641369000000|2022-01-05 07:50:00|15712.9|15708.9|15706.7|15702.7|15716.1|15712.1|15706.7|15702.7|377
1641369300000|2022-01-05 07:55:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|519
1641369600000|2022-01-05 08:00:00|15706.7|15702.7|15706.7|15702.7|15712.9|15708.9|15703.6|15699.6|720
1641369900000|2022-01-05 08:05:00|15709.8|15705.8|15716.1|15712.1|15719.2|15715.2|15709.8|15705.8|645
1641370200000|2022-01-05 08:10:00|15719.2|15715.2|15712.9|15708.9|15719.2|15715.2|15712.9|15708.9|108
1641370500000|2022-01-05 08:15:00|15709.8|15705.8|15716.1|15712.1|15719.2|15715.2|15709.8|15705.8|604
1641370800000|2022-01-05 08:20:00|15719.2|15715.2|15716.1|15712.1|15722.3|15718.3|15716.1|15712.1|298
1641371100000|2022-01-05 08:25:00|15712.9|15708.9|15712.9|15708.9|15716.1|15712.1|15712.9|15708.9|90
1641371400000|2022-01-05 08:30:00|15709.8|15705.8|15716.1|15712.1|15719.2|15715.2|15706.7|15702.7|413
1641371700000|2022-01-05 08:35:00|15719.2|15715.2|15716.1|15712.1|15722.3|15718.3|15716.1|15712.1|350
1641372000000|2022-01-05 08:40:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|214
1641372300000|2022-01-05 08:45:00|15712.9|15708.9|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|309
1641372600000|2022-01-05 08:50:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|277
1641372900000|2022-01-05 08:55:00|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15703.6|15699.6|858
1641373200000|2022-01-05 09:00:00|15706.7|15702.7|15716.1|15712.1|15716.1|15712.1|15706.7|15702.7|559
1641373500000|2022-01-05 09:05:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|251
1641373800000|2022-01-05 09:10:00|15712.9|15708.9|15722.3|15718.3|15722.3|15718.3|15712.9|15708.9|335
1641374100000|2022-01-05 09:15:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|201
1641374400000|2022-01-05 09:20:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15719.2|15715.2|635
1641374700000|2022-01-05 09:25:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|153
1641375000000|2022-01-05 09:30:00|15722.3|15718.3|15731.7|15727.7|15731.7|15727.7|15722.3|15718.3|775
1641375300000|2022-01-05 09:35:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|313
1641375600000|2022-01-05 09:40:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|300
1641375900000|2022-01-05 09:45:00|15725.4|15721.4|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|259
1641376200000|2022-01-05 09:50:00|15722.3|15718.3|15728.6|15724.6|15728.6|15724.6|15722.3|15718.3|313
1641376500000|2022-01-05 09:55:00|15725.4|15721.4|15722.3|15718.3|15728.6|15724.6|15722.3|15718.3|324
1641376800000|2022-01-05 10:00:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|137
1641377100000|2022-01-05 10:05:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|275
1641377400000|2022-01-05 10:10:00|15731.7|15727.7|15725.4|15721.4|15731.7|15727.7|15725.4|15721.4|201
1641377700000|2022-01-05 10:15:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|326
1641378000000|2022-01-05 10:20:00|15727|15723|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|324
1641378300000|2022-01-05 10:25:00|15728.6|15724.6|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|148
1641378600000|2022-01-05 10:30:00|15725.4|15721.4|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|388
1641378900000|2022-01-05 10:35:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|252
1641379200000|2022-01-05 10:40:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|98
1641379500000|2022-01-05 10:45:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|69
1641379800000|2022-01-05 10:50:00|15727|15723|15725.4|15721.4|15728.6|15724.6|15725.4|15721.4|348
1641380100000|2022-01-05 10:55:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|69
1641380400000|2022-01-05 11:00:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|270
1641380700000|2022-01-05 11:05:00|15719.2|15715.2|15712.9|15708.9|15719.2|15715.2|15712.9|15708.9|534
1641381000000|2022-01-05 11:10:00|15716.1|15712.1|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|139
1641381300000|2022-01-05 11:15:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|119
1641381600000|2022-01-05 11:20:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|113
1641381900000|2022-01-05 11:25:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15716.1|15712.1|466
1641382200000|2022-01-05 11:30:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15716.1|15712.1|103
1641382500000|2022-01-05 11:35:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|279
1641382800000|2022-01-05 11:40:00|||||||||58
1641383100000|2022-01-05 11:45:00|||||||||33
1641383400000|2022-01-05 11:50:00|15722.3|15718.3|15716.1|15712.1|15722.3|15718.3|15716.1|15712.1|169
1641383700000|2022-01-05 11:55:00|15719.2|15715.2|15712.9|15708.9|15719.2|15715.2|15712.9|15708.9|281
1641384000000|2022-01-05 12:00:00|15716.1|15712.1|15709.8|15705.8|15719.2|15715.2|15709.8|15705.8|352
1641384300000|2022-01-05 12:05:00|15712.9|15708.9|15709.8|15705.8|15716.1|15712.1|15709.8|15705.8|384
1641384600000|2022-01-05 12:10:00|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15709.8|15705.8|337
1641384900000|2022-01-05 12:15:00|15706.7|15702.7|15700.4|15696.4|15709.8|15705.8|15700.4|15696.4|794
1641385200000|2022-01-05 12:20:00|15703.6|15699.6|15697.3|15693.3|15703.6|15699.6|15697.3|15693.3|358
1641385500000|2022-01-05 12:25:00|15700.4|15696.4|15703.6|15699.6|15703.6|15699.6|15694.2|15690.2|441
1641385800000|2022-01-05 12:30:00|15706.7|15702.7|15712.9|15708.9|15712.9|15708.9|15703.6|15699.6|222
1641386100000|2022-01-05 12:35:00|15709.8|15705.8|15703.6|15699.6|15712.9|15708.9|15703.6|15699.6|438
1641386400000|2022-01-05 12:40:00|15700.4|15696.4|15703.6|15699.6|15706.7|15702.7|15700.4|15696.4|613
1641386700000|2022-01-05 12:45:00|15706.7|15702.7|15697.3|15693.3|15709.8|15705.8|15697.3|15693.3|735
1641387000000|2022-01-05 12:50:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15694.2|15690.2|727
1641387300000|2022-01-05 12:55:00|15702|15698|15706.7|15702.7|15709.8|15705.8|15702|15698|545
1641387600000|2022-01-05 13:00:00|15703.6|15699.6|15712.9|15708.9|15712.9|15708.9|15703.6|15699.6|529
1641387900000|2022-01-05 13:05:00|15716.1|15712.1|15706.7|15702.7|15716.1|15712.1|15706.7|15702.7|392
1641388200000|2022-01-05 13:10:00|15709.8|15705.8|15706.7|15702.7|15709.8|15705.8|15700.4|15696.4|897
1641388500000|2022-01-05 13:15:00|15697.3|15693.3|15703.6|15699.6|15712.9|15708.9|15684.8|15680.8|2002
1641388800000|2022-01-05 13:20:00|15700.4|15696.4|15684.8|15680.8|15700.4|15696.4|15684.8|15680.8|2216
1641389100000|2022-01-05 13:25:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15678.6|15674.6|1015
1641389400000|2022-01-05 13:30:00|15687.9|15683.9|15697.3|15693.3|15697.3|15693.3|15681.7|15677.7|1025
1641389700000|2022-01-05 13:35:00|15694.2|15690.2|15697.3|15693.3|15703.6|15699.6|15694.2|15690.2|1037
1641390000000|2022-01-05 13:40:00|15700.4|15696.4|15709.8|15705.8|15709.8|15705.8|15697.3|15693.3|838
1641390300000|2022-01-05 13:45:00|15712.9|15708.9|15706.7|15702.7|15716.1|15712.1|15703.6|15699.6|744
1641390600000|2022-01-05 13:50:00|15709.8|15705.8|15716.1|15712.1|15719.2|15715.2|15709.8|15705.8|1214
1641390900000|2022-01-05 13:55:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15709.8|15705.8|990
1641391200000|2022-01-05 14:00:00|15712.9|15708.9|15719.2|15715.2|15719.2|15715.2|15709.8|15705.8|295
1641391500000|2022-01-05 14:05:00|15716.1|15712.1|15716.1|15712.1|15725.4|15721.4|15716.1|15712.1|675
1641391800000|2022-01-05 14:10:00|15719.2|15715.2|15716.1|15712.1|15722.3|15718.3|15716.1|15712.1|1358
1641392100000|2022-01-05 14:15:00|15712.9|15708.9|15719.2|15715.2|15722.3|15718.3|15712.9|15708.9|1098
1641392400000|2022-01-05 14:20:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15716.1|15712.1|700
1641392700000|2022-01-05 14:25:00|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15719.2|15715.2|864
1641393000000|2022-01-05 14:30:00|15722.3|15718.3|15719.2|15715.2|15725.4|15721.4|15712.9|15708.9|2187
1641393300000|2022-01-05 14:35:00|15722.3|15718.3|15716.1|15712.1|15722.3|15718.3|15716.1|15712.1|1278
1641393600000|2022-01-05 14:40:00|15719.2|15715.2|15709.8|15705.8|15719.2|15715.2|15709.8|15705.8|619
1641393900000|2022-01-05 14:45:00|15712.9|15708.9|15709.8|15705.8|15716.1|15712.1|15709.8|15705.8|1654
1641394200000|2022-01-05 14:50:00|15706.7|15702.7|15712.9|15708.9|15712.9|15708.9|15703.6|15699.6|1153
1641394500000|2022-01-05 14:55:00|15709.8|15705.8|15712.9|15708.9|15716.1|15712.1|15706.7|15702.7|959
1641394800000|2022-01-05 15:00:00|15709.8|15705.8|15719.2|15715.2|15719.2|15715.2|15709.8|15705.8|675
1641395100000|2022-01-05 15:05:00|15716.1|15712.1|15706.7|15702.7|15716.1|15712.1|15706.7|15702.7|891
1641395400000|2022-01-05 15:10:00|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15706.7|15702.7|612
1641395700000|2022-01-05 15:15:00|15712.9|15708.9|15722.3|15718.3|15722.3|15718.3|15712.9|15708.9|610
1641396000000|2022-01-05 15:20:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|1147
1641396300000|2022-01-05 15:25:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|720
1641396600000|2022-01-05 15:30:00|15719.2|15715.2|15706.7|15702.7|15722.3|15718.3|15706.7|15702.7|950
1641396900000|2022-01-05 15:35:00|15703.6|15699.6|15719.2|15715.2|15719.2|15715.2|15703.6|15699.6|793
1641397200000|2022-01-05 15:40:00|15722.3|15718.3|15712.9|15708.9|15722.3|15718.3|15712.9|15708.9|512
1641397500000|2022-01-05 15:45:00|15709.8|15705.8|15700.4|15696.4|15712.9|15708.9|15700.4|15696.4|997
1641397800000|2022-01-05 15:50:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|883
1641398100000|2022-01-05 15:55:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15697.3|15693.3|1259
1641398400000|2022-01-05 16:00:00|15706.7|15702.7|15703.6|15699.6|15706.7|15702.7|15697.3|15693.3|1202
1641398700000|2022-01-05 16:05:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|999
1641399000000|2022-01-05 16:10:00|15703.6|15699.6|15694.2|15690.2|15703.6|15699.6|15694.2|15690.2|1094
1641399300000|2022-01-05 16:15:00|15691.1|15687.1|15687.9|15683.9|15697.3|15693.3|15687.9|15683.9|2561
1641399600000|2022-01-05 16:20:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15678.6|15674.6|3537
1641399900000|2022-01-05 16:25:00|15684.8|15680.8|15681.7|15677.7|15687.9|15683.9|15681.7|15677.7|1439
1641400200000|2022-01-05 16:30:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|666
1641400500000|2022-01-05 16:35:00|15684.8|15680.8|15681.7|15677.7|15687.9|15683.9|15681.7|15677.7|1279
1641400800000|2022-01-05 16:40:00|15684.8|15680.8|15675.4|15671.4|15684.8|15680.8|15669.2|15665.2|1064
1641401100000|2022-01-05 16:45:00|15672.3|15668.3|15666.1|15662.1|15675.4|15671.4|15659.8|15655.8|1489
1641401400000|2022-01-05 16:50:00|15662.9|15658.9|15672.3|15668.3|15672.3|15668.3|15662.9|15658.9|1322
1641401700000|2022-01-05 16:55:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|868
1641402000000|2022-01-05 17:00:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|200
1641402300000|2022-01-05 17:05:00|15672.3|15668.3|15669.2|15665.2|15672.3|15668.3|15666.1|15662.1|778
1641402600000|2022-01-05 17:10:00|15666.1|15662.1|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|1175
1641402900000|2022-01-05 17:15:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|570
1641403200000|2022-01-05 17:20:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|574
1641403500000|2022-01-05 17:25:00|15656.7|15652.7|15653.6|15649.6|15659.8|15655.8|15653.6|15649.6|744
1641403800000|2022-01-05 17:30:00|15656.7|15652.7|15662.9|15658.9|15662.9|15658.9|15656.7|15652.7|570
1641404100000|2022-01-05 17:35:00|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|384
1641404400000|2022-01-05 17:40:00|15659.8|15655.8|15653.6|15649.6|15659.8|15655.8|15653.6|15649.6|858
1641404700000|2022-01-05 17:45:00|15656.7|15652.7|15662.9|15658.9|15662.9|15658.9|15656.7|15652.7|537
1641405000000|2022-01-05 17:50:00|15666.1|15662.1|15666.1|15662.1|15667.6|15663.6|15662.9|15658.9|662
1641405300000|2022-01-05 17:55:00|15662.9|15658.9|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|996
1641405600000|2022-01-05 18:00:00|||||||||213
1641405900000|2022-01-05 18:05:00|15662.9|15658.9|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|1133
1641406200000|2022-01-05 18:10:00|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|403
1641406500000|2022-01-05 18:15:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|112
1641406800000|2022-01-05 18:20:00|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15659.8|15655.8|166
1641407100000|2022-01-05 18:25:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|144
1641407400000|2022-01-05 18:30:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|349
1641407700000|2022-01-05 18:35:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|479
1641408000000|2022-01-05 18:40:00|15669.2|15665.2|15669.2|15665.2|15672.3|15668.3|15669.2|15665.2|262
1641408300000|2022-01-05 18:45:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|260
1641408600000|2022-01-05 18:50:00|15662.9|15658.9|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|791
1641408900000|2022-01-05 18:55:00|15656.7|15652.7|15650.4|15646.4|15656.7|15652.7|15650.4|15646.4|958
1641409200000|2022-01-05 19:00:00|15652|15648|15634.8|15630.8|15659.8|15655.8|15631.7|15627.7|3001
1641409500000|2022-01-05 19:05:00|15631.7|15627.7|15631.7|15627.7|15641.1|15637.1|15622.3|15618.3|3746
1641409800000|2022-01-05 19:10:00|15634.8|15630.8|15625.4|15621.4|15634.8|15630.8|15616.1|15612.1|4159
1641410100000|2022-01-05 19:15:00|15628.6|15624.6|15644.2|15640.2|15644.2|15640.2|15628.6|15624.6|1323
1641410400000|2022-01-05 19:20:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15634.8|15630.8|1028
1641410700000|2022-01-05 19:25:00|15644.2|15640.2|15653.6|15649.6|15656.7|15652.7|15644.2|15640.2|2379
1641411000000|2022-01-05 19:30:00|15650.4|15646.4|15641.1|15637.1|15650.4|15646.4|15637.9|15633.9|1959
1641411300000|2022-01-05 19:35:00|15637.9|15633.9|15647.3|15643.3|15653.6|15649.6|15637.9|15633.9|1905
1641411600000|2022-01-05 19:40:00|15645.8|15641.8|15650.4|15646.4|15653.6|15649.6|15641.1|15637.1|1113
1641411900000|2022-01-05 19:45:00|15647.3|15643.3|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|1310
1641412200000|2022-01-05 19:50:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|515
1641412500000|2022-01-05 19:55:00|15644.2|15640.2|15641.1|15637.1|15647.3|15643.3|15637.9|15633.9|1932
1641412800000|2022-01-05 20:00:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15634.8|15630.8|1664
1641413100000|2022-01-05 20:05:00|15647.3|15643.3|15641.1|15637.1|15653.6|15649.6|15641.1|15637.1|898
1641413400000|2022-01-05 20:10:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|1768
1641413700000|2022-01-05 20:15:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|538
1641414000000|2022-01-05 20:20:00|15628.6|15624.6|15641.1|15637.1|15641.1|15637.1|15628.6|15624.6|447
1641414300000|2022-01-05 20:25:00|15644.2|15640.2|15634.8|15630.8|15644.2|15640.2|15631.7|15627.7|923
1641414600000|2022-01-05 20:30:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15625.4|15621.4|1945
1641414900000|2022-01-05 20:35:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|794
1641415200000|2022-01-05 20:40:00|15631.7|15627.7|15625.4|15621.4|15631.7|15627.7|15622.3|15618.3|1183
1641415500000|2022-01-05 20:45:00|15622.3|15618.3|15634.8|15630.8|15634.8|15630.8|15622.3|15618.3|2507
1641415800000|2022-01-05 20:50:00|15631.7|15627.7|15637.9|15633.9|15637.9|15633.9|15631.7|15627.7|1245
1641416100000|2022-01-05 20:55:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|1274
1641416400000|2022-01-05 21:00:00|15634.8|15630.8|15637.9|15633.9|15644.2|15640.2|15634.8|15630.8|2152
1641416700000|2022-01-05 21:05:00|15641.1|15637.1|15637.9|15633.9|15644.2|15640.2|15634.8|15630.8|526
1641417000000|2022-01-05 21:10:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15631.7|15627.7|472
1641417300000|2022-01-05 21:15:00|15639.5|15635.5|15650.4|15646.4|15650.4|15646.4|15639.5|15635.5|1272
1641417600000|2022-01-05 21:20:00|15647.3|15643.3|15637.9|15633.9|15650.4|15646.4|15637.9|15633.9|874
1641417900000|2022-01-05 21:25:00|15634.8|15630.8|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|466
1641418200000|2022-01-05 21:30:00|15641.1|15637.1|15634.8|15630.8|15641.1|15637.1|15634.8|15630.8|513
1641418500000|2022-01-05 21:35:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|359
1641418800000|2022-01-05 21:40:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|465
1641419100000|2022-01-05 21:45:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|786
1641419400000|2022-01-05 21:50:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|244
1641419700000|2022-01-05 21:55:00|15625.4|15621.4|15619.2|15615.2|15628.6|15624.6|15619.2|15615.2|1703
1641423600000|2022-01-05 23:00:00|15622.3|15618.3|15641.1|15637.1|15641.1|15637.1|15619.2|15615.2|753
1641423900000|2022-01-05 23:05:00|15642.6|15638.6|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|223
1641424200000|2022-01-05 23:10:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|189
1641424500000|2022-01-05 23:15:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|93
1641424800000|2022-01-05 23:20:00|15641.1|15637.1|15631.7|15627.7|15641.1|15637.1|15631.7|15627.7|109
1641425100000|2022-01-05 23:25:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|32
1641425400000|2022-01-05 23:30:00|||||||||17
1641425700000|2022-01-05 23:35:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|54
1641426000000|2022-01-05 23:40:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|51
1641426300000|2022-01-05 23:45:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|85
1641426600000|2022-01-05 23:50:00|||||||||26
1641426900000|2022-01-05 23:55:00|||||||||1
1641427200000|2022-01-06 00:00:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|330
1641427500000|2022-01-06 00:05:00|15637.9|15633.9|15647.3|15643.3|15647.3|15643.3|15637.9|15633.9|125
1641427800000|2022-01-06 00:10:00|15650.4|15646.4|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|290
1641428100000|2022-01-06 00:15:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|161
1641428400000|2022-01-06 00:20:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|171
1641428700000|2022-01-06 00:25:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|159
1641429000000|2022-01-06 00:30:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|232
1641429300000|2022-01-06 00:35:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|47
1641429600000|2022-01-06 00:40:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|137
1641429900000|2022-01-06 00:45:00|15641.1|15637.1|15631.7|15627.7|15644.2|15640.2|15631.7|15627.7|172
1641430200000|2022-01-06 00:50:00|15634.8|15630.8|15637.9|15633.9|15641.1|15637.1|15631.7|15627.7|193
1641430500000|2022-01-06 00:55:00|15634.8|15630.8|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|175
1641430800000|2022-01-06 01:00:00|15628.6|15624.6|15631.7|15627.7|15634.8|15630.8|15625.4|15621.4|388
1641431100000|2022-01-06 01:05:00|15634.8|15630.8|15644.2|15640.2|15644.2|15640.2|15631.7|15627.7|195
1641431400000|2022-01-06 01:10:00|15641.1|15637.1|15634.8|15630.8|15644.2|15640.2|15634.8|15630.8|191
1641431700000|2022-01-06 01:15:00|15637.9|15633.9|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|181
1641432000000|2022-01-06 01:20:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|296
1641432300000|2022-01-06 01:25:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|236
1641432600000|2022-01-06 01:30:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|216
1641432900000|2022-01-06 01:35:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|102
1641433200000|2022-01-06 01:40:00|15650.4|15646.4|15653.6|15649.6|15653.6|15649.6|15650.4|15646.4|115
1641433500000|2022-01-06 01:45:00|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|188
1641433800000|2022-01-06 01:50:00|15652|15648|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|29
1641434100000|2022-01-06 01:55:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|101
1641434400000|2022-01-06 02:00:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|112
1641434700000|2022-01-06 02:05:00|15659.8|15655.8|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|106
1641435000000|2022-01-06 02:10:00|||||||||112
1641435300000|2022-01-06 02:15:00|15658.3|15654.3|15659.8|15655.8|15662.9|15658.9|15656.7|15652.7|271
1641435600000|2022-01-06 02:20:00|15661.4|15657.4|15653.6|15649.6|15662.9|15658.9|15653.6|15649.6|307
1641435900000|2022-01-06 02:25:00|15656.7|15652.7|15650.4|15646.4|15656.7|15652.7|15650.4|15646.4|193
1641436200000|2022-01-06 02:30:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|117
1641436500000|2022-01-06 02:35:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15650.4|15646.4|85
1641436800000|2022-01-06 02:40:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|252
1641437100000|2022-01-06 02:45:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|383
1641437400000|2022-01-06 02:50:00|15637.9|15633.9|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|262
1641437700000|2022-01-06 02:55:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|651
1641438000000|2022-01-06 03:00:00|15627|15623|15622.3|15618.3|15628.6|15624.6|15622.3|15618.3|124
1641438300000|2022-01-06 03:05:00|15625.4|15621.4|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|517
1641438600000|2022-01-06 03:10:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15609.8|15605.8|1010
1641438900000|2022-01-06 03:15:00|15616.1|15612.1|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|724
1641439200000|2022-01-06 03:20:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|224
1641439500000|2022-01-06 03:25:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|233
1641439800000|2022-01-06 03:30:00|15616.1|15612.1|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|192
1641440100000|2022-01-06 03:35:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|95
1641440400000|2022-01-06 03:40:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15609.8|15605.8|505
1641440700000|2022-01-06 03:45:00|15612.9|15608.9|15619.2|15615.2|15622.3|15618.3|15612.9|15608.9|579
1641441000000|2022-01-06 03:50:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|218
1641441300000|2022-01-06 03:55:00|15612.9|15608.9|15612.9|15608.9|15619.2|15615.2|15612.9|15608.9|246
1641441600000|2022-01-06 04:00:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|125
1641441900000|2022-01-06 04:05:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|110
1641442200000|2022-01-06 04:10:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|300
1641442500000|2022-01-06 04:15:00|15620.8|15616.8|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|171
1641442800000|2022-01-06 04:20:00|||||||||5
1641443100000|2022-01-06 04:25:00|||||||||30
1641443400000|2022-01-06 04:30:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|30
1641443700000|2022-01-06 04:35:00|15619.2|15615.2|15612.9|15608.9|15619.2|15615.2|15612.9|15608.9|127
1641444000000|2022-01-06 04:40:00|15616.1|15612.1|15609.8|15605.8|15616.1|15612.1|15606.7|15602.7|326
1641444300000|2022-01-06 04:45:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|68
1641444600000|2022-01-06 04:50:00|15612.9|15608.9|15606.7|15602.7|15612.9|15608.9|15603.6|15599.6|789
1641444900000|2022-01-06 04:55:00|15603.6|15599.6|15594.2|15590.2|15603.6|15599.6|15594.2|15590.2|822
1641445200000|2022-01-06 05:00:00|15595.8|15591.8|15584.8|15580.8|15597.3|15593.3|15581.7|15577.7|775
1641445500000|2022-01-06 05:05:00|15581.7|15577.7|15584.8|15580.8|15591.1|15587.1|15581.7|15577.7|573
1641445800000|2022-01-06 05:10:00|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|104
1641446100000|2022-01-06 05:15:00|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|80
1641446400000|2022-01-06 05:20:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|223
1641446700000|2022-01-06 05:25:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|95
1641447000000|2022-01-06 05:30:00|15591.1|15587.1|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|391
1641447300000|2022-01-06 05:35:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|113
1641447600000|2022-01-06 05:40:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|109
1641447900000|2022-01-06 05:45:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|113
1641448200000|2022-01-06 05:50:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|389
1641448500000|2022-01-06 05:55:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|87
1641448800000|2022-01-06 06:00:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|132
1641449100000|2022-01-06 06:05:00|15591.1|15587.1|15587.9|15583.9|15594.2|15590.2|15587.9|15583.9|213
1641449400000|2022-01-06 06:10:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|91
1641449700000|2022-01-06 06:15:00|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|338
1641450000000|2022-01-06 06:20:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|104
1641450300000|2022-01-06 06:25:00|15584.8|15580.8|15591.1|15587.1|15591.1|15587.1|15584.8|15580.8|206
1641450600000|2022-01-06 06:30:00|15594.2|15590.2|15587.9|15583.9|15597.3|15593.3|15587.9|15583.9|112
1641450900000|2022-01-06 06:35:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|272
1641451200000|2022-01-06 06:40:00|||||||||101
1641451500000|2022-01-06 06:45:00|15595.8|15591.8|15600.4|15596.4|15600.4|15596.4|15594.2|15590.2|414
1641451800000|2022-01-06 06:50:00|15597.3|15593.3|15594.2|15590.2|15600.4|15596.4|15591.1|15587.1|475
1641452100000|2022-01-06 06:55:00|15591.1|15587.1|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|259
1641452400000|2022-01-06 07:00:00|15597.3|15593.3|15587.9|15583.9|15597.3|15593.3|15587.9|15583.9|348
1641452700000|2022-01-06 07:05:00|15591.1|15587.1|15603.6|15599.6|15603.6|15599.6|15591.1|15587.1|307
1641453000000|2022-01-06 07:10:00|15600.4|15596.4|15594.2|15590.2|15600.4|15596.4|15594.2|15590.2|560
1641453300000|2022-01-06 07:15:00|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15591.1|15587.1|442
1641453600000|2022-01-06 07:20:00|15594.2|15590.2|15600.4|15596.4|15606.7|15602.7|15594.2|15590.2|700
1641453900000|2022-01-06 07:25:00|15597.3|15593.3|15597.3|15593.3|15603.6|15599.6|15594.2|15590.2|463
1641454200000|2022-01-06 07:30:00|15594.2|15590.2|15594.2|15590.2|15603.6|15599.6|15587.9|15583.9|1186
1641454500000|2022-01-06 07:35:00|15597.3|15593.3|15603.6|15599.6|15603.6|15599.6|15594.2|15590.2|528
1641454800000|2022-01-06 07:40:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|417
1641455100000|2022-01-06 07:45:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|731
1641455400000|2022-01-06 07:50:00|15597.3|15593.3|15587.9|15583.9|15600.4|15596.4|15587.9|15583.9|548
1641455700000|2022-01-06 07:55:00|15591.1|15587.1|15584.8|15580.8|15594.2|15590.2|15584.8|15580.8|905
1641456000000|2022-01-06 08:00:00|15587.9|15583.9|15578.6|15574.6|15591.1|15587.1|15575.4|15571.4|1268
1641456300000|2022-01-06 08:05:00|15575.4|15571.4|15566.1|15562.1|15575.4|15571.4|15566.1|15562.1|1287
1641456600000|2022-01-06 08:10:00|15569.2|15565.2|15572.3|15568.3|15578.6|15574.6|15566.1|15562.1|1087
1641456900000|2022-01-06 08:15:00|15569.2|15565.2|15572.3|15568.3|15575.4|15571.4|15566.1|15562.1|713
1641457200000|2022-01-06 08:20:00|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|478
1641457500000|2022-01-06 08:25:00|15572.3|15568.3|15581.7|15577.7|15581.7|15577.7|15572.3|15568.3|847
1641457800000|2022-01-06 08:30:00|15584.8|15580.8|15578.6|15574.6|15584.8|15580.8|15572.3|15568.3|555
1641458100000|2022-01-06 08:35:00|15581.7|15577.7|15578.6|15574.6|15587.9|15583.9|15578.6|15574.6|294
1641458400000|2022-01-06 08:40:00|15575.4|15571.4|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|388
1641458700000|2022-01-06 08:45:00|15575.4|15571.4|15581.7|15577.7|15584.8|15580.8|15575.4|15571.4|964
1641459000000|2022-01-06 08:50:00|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15581.7|15577.7|425
1641459300000|2022-01-06 08:55:00|15591.1|15587.1|15587.9|15583.9|15594.2|15590.2|15584.8|15580.8|1059
1641459600000|2022-01-06 09:00:00|15591.1|15587.1|15594.2|15590.2|15597.3|15593.3|15584.8|15580.8|995
1641459900000|2022-01-06 09:05:00|15591.1|15587.1|15584.8|15580.8|15594.2|15590.2|15584.8|15580.8|404
1641460200000|2022-01-06 09:10:00|15581.7|15577.7|15587.9|15583.9|15587.9|15583.9|15581.7|15577.7|762
1641460500000|2022-01-06 09:15:00|15586.4|15582.4|15594.2|15590.2|15597.3|15593.3|15584.8|15580.8|915
1641460800000|2022-01-06 09:20:00|15595.8|15591.8|15591.1|15587.1|15597.3|15593.3|15587.9|15583.9|257
1641461100000|2022-01-06 09:25:00|15592.6|15588.6|15594.2|15590.2|15600.4|15596.4|15592.6|15588.6|262
1641461400000|2022-01-06 09:30:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|423
1641461700000|2022-01-06 09:35:00|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|394
1641462000000|2022-01-06 09:40:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|128
1641462300000|2022-01-06 09:45:00|15591.1|15587.1|15587.9|15583.9|15594.2|15590.2|15587.9|15583.9|109
1641462600000|2022-01-06 09:50:00|15591.1|15587.1|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|140
1641462900000|2022-01-06 09:55:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|257
1641463200000|2022-01-06 10:00:00|15597.3|15593.3|15591.1|15587.1|15597.3|15593.3|15587.9|15583.9|266
1641463500000|2022-01-06 10:05:00|15594.2|15590.2|15581.7|15577.7|15594.2|15590.2|15578.6|15574.6|219
1641463800000|2022-01-06 10:10:00|15583.3|15579.3|15575.4|15571.4|15583.3|15579.3|15575.4|15571.4|717
1641464100000|2022-01-06 10:15:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|705
1641464400000|2022-01-06 10:20:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|736
1641464700000|2022-01-06 10:25:00|15569.2|15565.2|15572.3|15568.3|15575.4|15571.4|15566.1|15562.1|659
1641465000000|2022-01-06 10:30:00|15575.4|15571.4|15581.7|15577.7|15581.7|15577.7|15572.3|15568.3|280
1641465300000|2022-01-06 10:35:00|15578.6|15574.6|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|324
1641465600000|2022-01-06 10:40:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|282
1641465900000|2022-01-06 10:45:00|15572.3|15568.3|15569.2|15565.2|15575.4|15571.4|15569.2|15565.2|391
1641466200000|2022-01-06 10:50:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|350
1641466500000|2022-01-06 10:55:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|475
1641466800000|2022-01-06 11:00:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|538
1641467100000|2022-01-06 11:05:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|116
1641467400000|2022-01-06 11:10:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|512
1641467700000|2022-01-06 11:15:00|15566.1|15562.1|15559.8|15555.8|15572.3|15568.3|15556.7|15552.7|717
1641468000000|2022-01-06 11:20:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15559.8|15555.8|450
1641468300000|2022-01-06 11:25:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|186
1641468600000|2022-01-06 11:30:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|234
1641468900000|2022-01-06 11:35:00|15569.2|15565.2|15578.6|15574.6|15578.6|15574.6|15569.2|15565.2|516
1641469200000|2022-01-06 11:40:00|15580.1|15576.1|15578.6|15574.6|15580.1|15576.1|15575.4|15571.4|309
1641469500000|2022-01-06 11:45:00|15575.4|15571.4|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|358
1641469800000|2022-01-06 11:50:00|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15566.1|15562.1|484
1641470100000|2022-01-06 11:55:00|15566.1|15562.1|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|282
1641470400000|2022-01-06 12:00:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|801
1641470700000|2022-01-06 12:05:00|15566.1|15562.1|15575.4|15571.4|15575.4|15571.4|15566.1|15562.1|1034
1641471000000|2022-01-06 12:10:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|555
1641471300000|2022-01-06 12:15:00|||||||||58
1641471600000|2022-01-06 12:20:00|15572.3|15568.3|15562.9|15558.9|15572.3|15568.3|15562.9|15558.9|453
1641471900000|2022-01-06 12:25:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15553.6|15549.6|1456
1641472200000|2022-01-06 12:30:00|15566.1|15562.1|15556.7|15552.7|15566.1|15562.1|15550.4|15546.4|596
1641472500000|2022-01-06 12:35:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15550.4|15546.4|973
1641472800000|2022-01-06 12:40:00|15550.4|15546.4|15559.8|15555.8|15559.8|15555.8|15550.4|15546.4|815
1641473100000|2022-01-06 12:45:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15556.7|15552.7|732
1641473400000|2022-01-06 12:50:00|15562.9|15558.9|15572.3|15568.3|15572.3|15568.3|15562.9|15558.9|696
1641473700000|2022-01-06 12:55:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15562.9|15558.9|754
1641474000000|2022-01-06 13:00:00|15569.2|15565.2|15575.4|15571.4|15575.4|15571.4|15569.2|15565.2|673
1641474300000|2022-01-06 13:05:00|15572.3|15568.3|15581.7|15577.7|15581.7|15577.7|15572.3|15568.3|845
1641474600000|2022-01-06 13:10:00|15584.8|15580.8|15591.1|15587.1|15600.4|15596.4|15584.8|15580.8|1009
1641474900000|2022-01-06 13:15:00|15589.5|15585.5|15587.9|15583.9|15600.4|15596.4|15587.9|15583.9|1963
1641475200000|2022-01-06 13:20:00|15584.8|15580.8|15591.1|15587.1|15591.1|15587.1|15578.6|15574.6|2134
1641475500000|2022-01-06 13:25:00|15589.5|15585.5|15584.8|15580.8|15597.3|15593.3|15584.8|15580.8|1176
1641475800000|2022-01-06 13:30:00|15581.7|15577.7|15591.1|15587.1|15594.2|15590.2|15581.7|15577.7|843
1641476100000|2022-01-06 13:35:00|15587.9|15583.9|15594.2|15590.2|15597.3|15593.3|15587.9|15583.9|1296
1641476400000|2022-01-06 13:40:00|15595.8|15591.8|15597.3|15593.3|15597.3|15593.3|15584.8|15580.8|1564
1641476700000|2022-01-06 13:45:00|15600.4|15596.4|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|1424
1641477000000|2022-01-06 13:50:00|15606.7|15602.7|15600.4|15596.4|15609.8|15605.8|15597.3|15593.3|1148
1641477300000|2022-01-06 13:55:00|15603.6|15599.6|15600.4|15596.4|15609.8|15605.8|15600.4|15596.4|938
1641477600000|2022-01-06 14:00:00|15597.3|15593.3|15594.2|15590.2|15600.4|15596.4|15591.1|15587.1|917
1641477900000|2022-01-06 14:05:00|15591.1|15587.1|15600.4|15596.4|15606.7|15602.7|15591.1|15587.1|1015
1641478200000|2022-01-06 14:10:00|15597.3|15593.3|15587.9|15583.9|15603.6|15599.6|15584.8|15580.8|1275
1641478500000|2022-01-06 14:15:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15587.9|15583.9|1018
1641478800000|2022-01-06 14:20:00|15597.3|15593.3|15587.9|15583.9|15597.3|15593.3|15581.7|15577.7|943
1641479100000|2022-01-06 14:25:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15584.8|15580.8|864
1641479400000|2022-01-06 14:30:00|15591.1|15587.1|15587.9|15583.9|15600.4|15596.4|15584.8|15580.8|1875
1641479700000|2022-01-06 14:35:00|15591.1|15587.1|15584.8|15580.8|15594.2|15590.2|15581.7|15577.7|1043
1641480000000|2022-01-06 14:40:00|15581.7|15577.7|15587.9|15583.9|15587.9|15583.9|15572.3|15568.3|1427
1641480300000|2022-01-06 14:45:00|15584.8|15580.8|15591.1|15587.1|15594.2|15590.2|15584.8|15580.8|1422
1641480600000|2022-01-06 14:50:00|15597.3|15593.3|15594.2|15590.2|15606.7|15602.7|15591.1|15587.1|1932
1641480900000|2022-01-06 14:55:00|15591.1|15587.1|15586.4|15582.4|15600.4|15596.4|15584.8|15580.8|1797
1641481200000|2022-01-06 15:00:00|15594.2|15590.2|15587.9|15583.9|15595.8|15591.8|15572.3|15568.3|3802
1641481500000|2022-01-06 15:05:00|15591.1|15587.1|15575.4|15571.4|15603.6|15599.6|15572.3|15568.3|2465
1641481800000|2022-01-06 15:10:00|15578.6|15574.6|15581.7|15577.7|15584.8|15580.8|15569.2|15565.2|2184
1641482100000|2022-01-06 15:15:00|15584.8|15580.8|15597.3|15593.3|15600.4|15596.4|15581.7|15577.7|1834
1641482400000|2022-01-06 15:20:00|15594.2|15590.2|15581.7|15577.7|15594.2|15590.2|15581.7|15577.7|1426
1641482700000|2022-01-06 15:25:00|15583.3|15579.3|15594.2|15590.2|15597.3|15593.3|15581.7|15577.7|1394
1641483000000|2022-01-06 15:30:00|15591.1|15587.1|15591.1|15587.1|15600.4|15596.4|15581.7|15577.7|1481
1641483300000|2022-01-06 15:35:00|15594.2|15590.2|15587.9|15583.9|15594.2|15590.2|15584.8|15580.8|832
1641483600000|2022-01-06 15:40:00|15584.8|15580.8|15597.3|15593.3|15597.3|15593.3|15584.8|15580.8|806
1641483900000|2022-01-06 15:45:00|15594.2|15590.2|15587.9|15583.9|15600.4|15596.4|15584.8|15580.8|1331
1641484200000|2022-01-06 15:50:00|15584.8|15580.8|15581.7|15577.7|15594.2|15590.2|15581.7|15577.7|1061
1641484500000|2022-01-06 15:55:00|15578.6|15574.6|15584.8|15580.8|15584.8|15580.8|15575.4|15571.4|738
1641484800000|2022-01-06 16:00:00|15581.7|15577.7|15575.4|15571.4|15584.8|15580.8|15575.4|15571.4|1059
1641485100000|2022-01-06 16:05:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|491
1641485400000|2022-01-06 16:10:00|15578.6|15574.6|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|910
1641485700000|2022-01-06 16:15:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15572.3|15568.3|794
1641486000000|2022-01-06 16:20:00|15575.4|15571.4|15578.6|15574.6|15581.7|15577.7|15572.3|15568.3|942
1641486300000|2022-01-06 16:25:00|15581.7|15577.7|15591.1|15587.1|15594.2|15590.2|15581.7|15577.7|1231
1641486600000|2022-01-06 16:30:00|15594.2|15590.2|15587.9|15583.9|15600.4|15596.4|15587.9|15583.9|765
1641486900000|2022-01-06 16:35:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|662
1641487200000|2022-01-06 16:40:00|15584.8|15580.8|15591.1|15587.1|15591.1|15587.1|15581.7|15577.7|673
1641487500000|2022-01-06 16:45:00|15587.9|15583.9|15578.6|15574.6|15591.1|15587.1|15578.6|15574.6|888
1641487800000|2022-01-06 16:50:00|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|652
1641488100000|2022-01-06 16:55:00|15578.6|15574.6|15572.3|15568.3|15581.7|15577.7|15572.3|15568.3|945
1641488400000|2022-01-06 17:00:00|15573.9|15569.9|15569.2|15565.2|15575.4|15571.4|15569.2|15565.2|1137
1641488700000|2022-01-06 17:05:00|15572.3|15568.3|15575.4|15571.4|15581.7|15577.7|15569.2|15565.2|1245
1641489000000|2022-01-06 17:10:00|15578.6|15574.6|15584.8|15580.8|15587.9|15583.9|15575.4|15571.4|1201
1641489300000|2022-01-06 17:15:00|15587.9|15583.9|15587.9|15583.9|15594.2|15590.2|15584.8|15580.8|537
1641489600000|2022-01-06 17:20:00|15584.8|15580.8|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|534
1641489900000|2022-01-06 17:25:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|811
1641490200000|2022-01-06 17:30:00|15591.1|15587.1|15597.3|15593.3|15600.4|15596.4|15591.1|15587.1|631
1641490500000|2022-01-06 17:35:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15594.2|15590.2|731
1641490800000|2022-01-06 17:40:00|15597.3|15593.3|15594.2|15590.2|15600.4|15596.4|15587.9|15583.9|937
1641491100000|2022-01-06 17:45:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|519
1641491400000|2022-01-06 17:50:00|15597.3|15593.3|15603.6|15599.6|15606.7|15602.7|15594.2|15590.2|970
1641491700000|2022-01-06 17:55:00|15606.7|15602.7|15603.6|15599.6|15612.9|15608.9|15603.6|15599.6|1926
1641492000000|2022-01-06 18:00:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|1209
1641492300000|2022-01-06 18:05:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15603.6|15599.6|918
1641492600000|2022-01-06 18:10:00|15606.7|15602.7|15600.4|15596.4|15609.8|15605.8|15600.4|15596.4|996
1641492900000|2022-01-06 18:15:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|1833
1641493200000|2022-01-06 18:20:00|15606.7|15602.7|15612.9|15608.9|15612.9|15608.9|15603.6|15599.6|1008
1641493500000|2022-01-06 18:25:00|15609.8|15605.8|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|908
1641493800000|2022-01-06 18:30:00|15609.8|15605.8|15600.4|15596.4|15609.8|15605.8|15600.4|15596.4|754
1641494100000|2022-01-06 18:35:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|203
1641494400000|2022-01-06 18:40:00|15606.7|15602.7|15597.3|15593.3|15606.7|15602.7|15597.3|15593.3|256
1641494700000|2022-01-06 18:45:00|15600.4|15596.4|15609.8|15605.8|15609.8|15605.8|15597.3|15593.3|377
1641495000000|2022-01-06 18:50:00|15612.9|15608.9|15609.8|15605.8|15616.1|15612.1|15609.8|15605.8|558
1641495300000|2022-01-06 18:55:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|735
1641495600000|2022-01-06 19:00:00|15600.4|15596.4|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|494
1641495900000|2022-01-06 19:05:00|15600.4|15596.4|15612.9|15608.9|15616.1|15612.1|15600.4|15596.4|928
1641496200000|2022-01-06 19:10:00|15616.1|15612.1|15609.8|15605.8|15616.1|15612.1|15609.8|15605.8|1220
1641496500000|2022-01-06 19:15:00|15612.9|15608.9|15616.1|15612.1|15619.2|15615.2|15609.8|15605.8|1533
1641496800000|2022-01-06 19:20:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|592
1641497100000|2022-01-06 19:25:00|15609.8|15605.8|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|455
1641497400000|2022-01-06 19:30:00|15609.8|15605.8|15600.4|15596.4|15609.8|15605.8|15600.4|15596.4|507
1641497700000|2022-01-06 19:35:00|15597.3|15593.3|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|1686
1641498000000|2022-01-06 19:40:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|430
1641498300000|2022-01-06 19:45:00|15597.3|15593.3|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|629
1641498600000|2022-01-06 19:50:00|15597.3|15593.3|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|670
1641498900000|2022-01-06 19:55:00|15606.7|15602.7|15597.3|15593.3|15606.7|15602.7|15597.3|15593.3|1775
1641499200000|2022-01-06 20:00:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|2354
1641499500000|2022-01-06 20:05:00|15600.4|15596.4|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|425
1641499800000|2022-01-06 20:10:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|144
1641500100000|2022-01-06 20:15:00|15603.6|15599.6|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|653
1641500400000|2022-01-06 20:20:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|404
1641500700000|2022-01-06 20:25:00|15605.1|15601.1|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|563
1641501000000|2022-01-06 20:30:00|15609.8|15605.8|15603.6|15599.6|15609.8|15605.8|15603.6|15599.6|344
1641501300000|2022-01-06 20:35:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|866
1641501600000|2022-01-06 20:40:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|506
1641501900000|2022-01-06 20:45:00|15612.9|15608.9|15616.1|15612.1|15619.2|15615.2|15609.8|15605.8|714
1641502200000|2022-01-06 20:50:00|15612.9|15608.9|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|540
1641502500000|2022-01-06 20:55:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|1621
1641502800000|2022-01-06 21:00:00|15612.9|15608.9|15603.6|15599.6|15616.1|15612.1|15603.6|15599.6|1842
1641503100000|2022-01-06 21:05:00|15606.7|15602.7|15612.9|15608.9|15612.9|15608.9|15603.6|15599.6|858
1641503400000|2022-01-06 21:10:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|938
1641503700000|2022-01-06 21:15:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|732
1641504000000|2022-01-06 21:20:00|15614.5|15610.5|15609.8|15605.8|15614.5|15610.5|15609.8|15605.8|334
1641504300000|2022-01-06 21:25:00|15606.7|15602.7|15612.9|15608.9|15612.9|15608.9|15606.7|15602.7|550
1641504600000|2022-01-06 21:30:00|15609.8|15605.8|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|397
1641504900000|2022-01-06 21:35:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|246
1641505200000|2022-01-06 21:40:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|394
1641505500000|2022-01-06 21:45:00|15616.1|15612.1|15612.9|15608.9|15619.2|15615.2|15609.8|15605.8|1005
1641505800000|2022-01-06 21:50:00|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|336
1641506100000|2022-01-06 21:55:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|975
1641510000000|2022-01-06 23:00:00|15609.8|15605.8|15614.5|15610.5|15616.1|15612.1|15609.8|15605.8|403
1641510300000|2022-01-06 23:05:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|65
1641510600000|2022-01-06 23:10:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|104
1641510900000|2022-01-06 23:15:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|120
1641511200000|2022-01-06 23:20:00|||||||||24
1641511500000|2022-01-06 23:25:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|39
1641511800000|2022-01-06 23:30:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|88
1641512100000|2022-01-06 23:35:00|||||||||49
1641512400000|2022-01-06 23:40:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|112
1641512700000|2022-01-06 23:45:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|69
1641513000000|2022-01-06 23:50:00|||||||||85
1641513300000|2022-01-06 23:55:00|||||||||87
1641513600000|2022-01-07 00:00:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|114
1641513900000|2022-01-07 00:05:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|135
1641514200000|2022-01-07 00:10:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|50
1641514500000|2022-01-07 00:15:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|110
1641514800000|2022-01-07 00:20:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|112
1641515100000|2022-01-07 00:25:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|142
1641515400000|2022-01-07 00:30:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|39
1641515700000|2022-01-07 00:35:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|128
1641516000000|2022-01-07 00:40:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|100
1641516300000|2022-01-07 00:45:00|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|272
1641516600000|2022-01-07 00:50:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|57
1641516900000|2022-01-07 00:55:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|332
1641517200000|2022-01-07 01:00:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|192
1641517500000|2022-01-07 01:05:00|15622.3|15618.3|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|290
1641517800000|2022-01-07 01:10:00|15625.4|15621.4|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|429
1641518100000|2022-01-07 01:15:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|317
1641518400000|2022-01-07 01:20:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|102
1641518700000|2022-01-07 01:25:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|40
1641519000000|2022-01-07 01:30:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|185
1641519300000|2022-01-07 01:35:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|89
1641519600000|2022-01-07 01:40:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|75
1641519900000|2022-01-07 01:45:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|172
1641520200000|2022-01-07 01:50:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|372
1641520500000|2022-01-07 01:55:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|130
1641520800000|2022-01-07 02:00:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|134
1641521100000|2022-01-07 02:05:00|15633.3|15629.3|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|86
1641521400000|2022-01-07 02:10:00|15634.8|15630.8|15628.6|15624.6|15634.8|15630.8|15628.6|15624.6|192
1641521700000|2022-01-07 02:15:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|84
1641522000000|2022-01-07 02:20:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|82
1641522300000|2022-01-07 02:25:00|15625.4|15621.4|15616.1|15612.1|15625.4|15621.4|15616.1|15612.1|360
1641522600000|2022-01-07 02:30:00|15614.5|15610.5|15609.8|15605.8|15616.1|15612.1|15609.8|15605.8|141
1641522900000|2022-01-07 02:35:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|290
1641523200000|2022-01-07 02:40:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|262
1641523500000|2022-01-07 02:45:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|67
1641523800000|2022-01-07 02:50:00|15617.6|15613.6|15616.1|15612.1|15617.6|15613.6|15616.1|15612.1|60
1641524100000|2022-01-07 02:55:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|92
1641524400000|2022-01-07 03:00:00|15617.6|15613.6|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|92
1641524700000|2022-01-07 03:05:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|71
1641525000000|2022-01-07 03:10:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|30
1641525300000|2022-01-07 03:15:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|34
1641525600000|2022-01-07 03:20:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|104
1641525900000|2022-01-07 03:25:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|39
1641526200000|2022-01-07 03:30:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|36
1641526500000|2022-01-07 03:35:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|21
1641526800000|2022-01-07 03:40:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|87
1641527100000|2022-01-07 03:45:00|||||||||32
1641527400000|2022-01-07 03:50:00|15617.6|15613.6|15622.3|15618.3|15622.3|15618.3|15616.1|15612.1|146
1641527700000|2022-01-07 03:55:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|70
1641528000000|2022-01-07 04:00:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|114
1641528300000|2022-01-07 04:05:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|31
1641528600000|2022-01-07 04:10:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|90
1641528900000|2022-01-07 04:15:00|||||||||32
1641529200000|2022-01-07 04:20:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|170
1641529500000|2022-01-07 04:25:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|74
1641529800000|2022-01-07 04:30:00|15619.2|15615.2|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|76
1641530100000|2022-01-07 04:35:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15
1641530400000|2022-01-07 04:40:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|57
1641530700000|2022-01-07 04:45:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|206
1641531000000|2022-01-07 04:50:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|27
1641531300000|2022-01-07 04:55:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|22
1641531600000|2022-01-07 05:00:00|||||||||10
1641531900000|2022-01-07 05:05:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|43
1641532200000|2022-01-07 05:10:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|63
1641532500000|2022-01-07 05:15:00|||||||||15
1641532800000|2022-01-07 05:20:00|||||||||7
1641533100000|2022-01-07 05:25:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|117
1641533400000|2022-01-07 05:30:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|18
1641533700000|2022-01-07 05:35:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|36
1641534000000|2022-01-07 05:40:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|96
1641534300000|2022-01-07 05:45:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|118
1641534600000|2022-01-07 05:50:00|15612.9|15608.9|15609.8|15605.8|15616.1|15612.1|15609.8|15605.8|115
1641534900000|2022-01-07 05:55:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|312
1641535200000|2022-01-07 06:00:00|15603.6|15599.6|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|212
1641535500000|2022-01-07 06:05:00|15609.8|15605.8|15603.6|15599.6|15609.8|15605.8|15603.6|15599.6|80
1641535800000|2022-01-07 06:10:00|||||||||29
1641536100000|2022-01-07 06:15:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|83
1641536400000|2022-01-07 06:20:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|17
1641536700000|2022-01-07 06:25:00|15603.6|15599.6|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|67
1641537000000|2022-01-07 06:30:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|92
1641537300000|2022-01-07 06:35:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|268
1641537600000|2022-01-07 06:40:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|169
1641537900000|2022-01-07 06:45:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|53
1641538200000|2022-01-07 06:50:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|108
1641538500000|2022-01-07 06:55:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|81
1641538800000|2022-01-07 07:00:00|15597.3|15593.3|15603.6|15599.6|15603.6|15599.6|15597.3|15593.3|243
1641539100000|2022-01-07 07:05:00|15600.4|15596.4|15594.2|15590.2|15600.4|15596.4|15594.2|15590.2|458
1641539400000|2022-01-07 07:10:00|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|512
1641539700000|2022-01-07 07:15:00|15594.2|15590.2|15603.6|15599.6|15603.6|15599.6|15594.2|15590.2|501
1641540000000|2022-01-07 07:20:00|15600.4|15596.4|15603.6|15599.6|15609.8|15605.8|15600.4|15596.4|1016
1641540300000|2022-01-07 07:25:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|239
1641540600000|2022-01-07 07:30:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15600.4|15596.4|169
1641540900000|2022-01-07 07:35:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|154
1641541200000|2022-01-07 07:40:00|15609.8|15605.8|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|274
1641541500000|2022-01-07 07:45:00|15603.6|15599.6|15600.4|15596.4|15606.7|15602.7|15597.3|15593.3|231
1641541800000|2022-01-07 07:50:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|170
1641542100000|2022-01-07 07:55:00|15606.7|15602.7|15612.9|15608.9|15612.9|15608.9|15603.6|15599.6|361
1641542400000|2022-01-07 08:00:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|528
1641542700000|2022-01-07 08:05:00|15603.6|15599.6|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|384
1641543000000|2022-01-07 08:10:00|15603.6|15599.6|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|346
1641543300000|2022-01-07 08:15:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|473
1641543600000|2022-01-07 08:20:00|15600.4|15596.4|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|360
1641543900000|2022-01-07 08:25:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|271
1641544200000|2022-01-07 08:30:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|196
1641544500000|2022-01-07 08:35:00|15606.7|15602.7|15600.4|15596.4|15606.7|15602.7|15600.4|15596.4|249
1641544800000|2022-01-07 08:40:00|15597.3|15593.3|15603.6|15599.6|15603.6|15599.6|15597.3|15593.3|323
1641545100000|2022-01-07 08:45:00|15600.4|15596.4|15606.7|15602.7|15609.8|15605.8|15597.3|15593.3|1830
1641545400000|2022-01-07 08:50:00|15609.8|15605.8|15597.3|15593.3|15609.8|15605.8|15597.3|15593.3|443
1641545700000|2022-01-07 08:55:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15597.3|15593.3|403
1641546000000|2022-01-07 09:00:00|15600.4|15596.4|15594.2|15590.2|15600.4|15596.4|15591.1|15587.1|376
1641546300000|2022-01-07 09:05:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|724
1641546600000|2022-01-07 09:10:00|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|169
1641546900000|2022-01-07 09:15:00|15595.8|15591.8|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|160
1641547200000|2022-01-07 09:20:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|108
1641547500000|2022-01-07 09:25:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15594.2|15590.2|111
1641547800000|2022-01-07 09:30:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|108
1641548100000|2022-01-07 09:35:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|296
1641548400000|2022-01-07 09:40:00|15606.7|15602.7|15609.8|15605.8|15612.9|15608.9|15603.6|15599.6|263
1641548700000|2022-01-07 09:45:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|204
1641549000000|2022-01-07 09:50:00|15609.8|15605.8|15603.6|15599.6|15609.8|15605.8|15603.6|15599.6|433
1641549300000|2022-01-07 09:55:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|345
1641549600000|2022-01-07 10:00:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|237
1641549900000|2022-01-07 10:05:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|121
1641550200000|2022-01-07 10:10:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|244
1641550500000|2022-01-07 10:15:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15611.4|15607.4|206
1641550800000|2022-01-07 10:20:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|378
1641551100000|2022-01-07 10:25:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|39
1641551400000|2022-01-07 10:30:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15600.4|15596.4|1023
1641551700000|2022-01-07 10:35:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|98
1641552000000|2022-01-07 10:40:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|422
1641552300000|2022-01-07 10:45:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|236
1641552600000|2022-01-07 10:50:00|||||||||49
1641552900000|2022-01-07 10:55:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|215
1641553200000|2022-01-07 11:00:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|115
1641553500000|2022-01-07 11:05:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|151
1641553800000|2022-01-07 11:10:00|15606.7|15602.7|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|81
1641554100000|2022-01-07 11:15:00|15612.9|15608.9|15603.6|15599.6|15612.9|15608.9|15603.6|15599.6|160
1641554400000|2022-01-07 11:20:00|15606.7|15602.7|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|278
1641554700000|2022-01-07 11:25:00|15611.4|15607.4|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|202
1641555000000|2022-01-07 11:30:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|153
1641555300000|2022-01-07 11:35:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|139
1641555600000|2022-01-07 11:40:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|152
1641555900000|2022-01-07 11:45:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|428
1641556200000|2022-01-07 11:50:00|||||||||121
1641556500000|2022-01-07 11:55:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15600.4|15596.4|921
1641556800000|2022-01-07 12:00:00|15603.6|15599.6|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|485
1641557100000|2022-01-07 12:05:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|456
1641557400000|2022-01-07 12:10:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|588
1641557700000|2022-01-07 12:15:00|15597.3|15593.3|15603.6|15599.6|15603.6|15599.6|15597.3|15593.3|219
1641558000000|2022-01-07 12:20:00|15600.4|15596.4|15609.8|15605.8|15609.8|15605.8|15600.4|15596.4|404
1641558300000|2022-01-07 12:25:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|369
1641558600000|2022-01-07 12:30:00|15603.6|15599.6|15612.9|15608.9|15612.9|15608.9|15603.6|15599.6|683
1641558900000|2022-01-07 12:35:00|15609.8|15605.8|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|664
1641559200000|2022-01-07 12:40:00|15609.8|15605.8|15606.7|15602.7|15616.1|15612.1|15603.6|15599.6|587
1641559500000|2022-01-07 12:45:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|295
1641559800000|2022-01-07 12:50:00|15597.3|15593.3|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|469
1641560100000|2022-01-07 12:55:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|820
1641560400000|2022-01-07 13:00:00|15594.2|15590.2|15594.2|15590.2|15600.4|15596.4|15594.2|15590.2|1111
1641560700000|2022-01-07 13:05:00|15597.3|15593.3|15591.1|15587.1|15597.3|15593.3|15591.1|15587.1|1000
1641561000000|2022-01-07 13:10:00|15594.2|15590.2|15587.9|15583.9|15594.2|15590.2|15581.7|15577.7|889
1641561300000|2022-01-07 13:15:00|15584.8|15580.8|15581.7|15577.7|15594.2|15590.2|15581.7|15577.7|1257
1641561600000|2022-01-07 13:20:00|15578.6|15574.6|15581.7|15577.7|15587.9|15583.9|15578.6|15574.6|1219
1641561900000|2022-01-07 13:25:00|15578.6|15574.6|15577|15573|15578.6|15574.6|15572.3|15568.3|1355
1641562200000|2022-01-07 13:30:00|15586.4|15582.4|15572.3|15568.3|15600.4|15596.4|15559.8|15555.8|4975
1641562500000|2022-01-07 13:35:00|15569.2|15565.2|15544.2|15540.2|15572.3|15568.3|15531.7|15527.7|4496
1641562800000|2022-01-07 13:40:00|15541.1|15537.1|15550.4|15546.4|15553.6|15549.6|15537.9|15533.9|2690
1641563100000|2022-01-07 13:45:00|15553.6|15549.6|15559.8|15555.8|15562.9|15558.9|15550.4|15546.4|2313
1641563400000|2022-01-07 13:50:00|15556.7|15552.7|15534.8|15530.8|15559.8|15555.8|15531.7|15527.7|2417
1641563700000|2022-01-07 13:55:00|15537.9|15533.9|15544.2|15540.2|15544.2|15540.2|15525.4|15521.4|2799
1641564000000|2022-01-07 14:00:00|15541.1|15537.1|15544.2|15540.2|15556.7|15552.7|15541.1|15537.1|2996
1641564300000|2022-01-07 14:05:00|15541.1|15537.1|15556.7|15552.7|15556.7|15552.7|15541.1|15537.1|2471
1641564600000|2022-01-07 14:10:00|15559.8|15555.8|15572.3|15568.3|15572.3|15568.3|15553.6|15549.6|2169
1641564900000|2022-01-07 14:15:00|15575.4|15571.4|15578.6|15574.6|15587.9|15583.9|15566.1|15562.1|2685
1641565200000|2022-01-07 14:20:00|15575.4|15571.4|15575.4|15571.4|15591.1|15587.1|15572.3|15568.3|1860
1641565500000|2022-01-07 14:25:00|15572.3|15568.3|15581.7|15577.7|15584.8|15580.8|15572.3|15568.3|1405
1641565800000|2022-01-07 14:30:00|15578.6|15574.6|15578.6|15574.6|15584.8|15580.8|15572.3|15568.3|1823
1641566100000|2022-01-07 14:35:00|15575.4|15571.4|15581.7|15577.7|15584.8|15580.8|15569.2|15565.2|2719
1641566400000|2022-01-07 14:40:00|15578.6|15574.6|15569.2|15565.2|15581.7|15577.7|15562.9|15558.9|2246
1641566700000|2022-01-07 14:45:00|15566.1|15562.1|15547.3|15543.3|15569.2|15565.2|15547.3|15543.3|1492
1641567000000|2022-01-07 14:50:00|15544.2|15540.2|15541.1|15537.1|15547.3|15543.3|15537.9|15533.9|2162
1641567300000|2022-01-07 14:55:00|15537.9|15533.9|15544.2|15540.2|15550.4|15546.4|15537.9|15533.9|1552
1641567600000|2022-01-07 15:00:00|15541.1|15537.1|15547.3|15543.3|15553.6|15549.6|15541.1|15537.1|2671
1641567900000|2022-01-07 15:05:00|15544.2|15540.2|15550.4|15546.4|15550.4|15546.4|15541.1|15537.1|911
1641568200000|2022-01-07 15:10:00|15553.6|15549.6|15534.8|15530.8|15553.6|15549.6|15534.8|15530.8|2236
1641568500000|2022-01-07 15:15:00|15531.7|15527.7|15556.7|15552.7|15556.7|15552.7|15531.7|15527.7|2484
1641568800000|2022-01-07 15:20:00|15559.8|15555.8|15550.4|15546.4|15562.9|15558.9|15547.3|15543.3|1887
1641569100000|2022-01-07 15:25:00|15547.3|15543.3|15541.1|15537.1|15550.4|15546.4|15537.9|15533.9|1048
1641569400000|2022-01-07 15:30:00|15537.9|15533.9|15534.8|15530.8|15541.1|15537.1|15531.7|15527.7|1787
1641569700000|2022-01-07 15:35:00|15531.7|15527.7|15522.3|15518.3|15531.7|15527.7|15522.3|15518.3|2786
1641570000000|2022-01-07 15:40:00|15519.2|15515.2|15503.6|15499.6|15519.2|15515.2|15497.3|15493.3|2859
1641570300000|2022-01-07 15:45:00|15500.4|15496.4|15506.7|15502.7|15509.8|15505.8|15497.3|15493.3|2323
1641570600000|2022-01-07 15:50:00|15503.6|15499.6|15512.9|15508.9|15516.1|15512.1|15503.6|15499.6|2845
1641570900000|2022-01-07 15:55:00|15509.8|15505.8|15500.4|15496.4|15512.9|15508.9|15500.4|15496.4|1826
1641571200000|2022-01-07 16:00:00|15503.6|15499.6|15519.2|15515.2|15519.2|15515.2|15500.4|15496.4|2841
1641571500000|2022-01-07 16:05:00|15516.1|15512.1|15512.9|15508.9|15519.2|15515.2|15509.8|15505.8|1485
1641571800000|2022-01-07 16:10:00|15509.8|15505.8|15497.3|15493.3|15512.9|15508.9|15494.2|15490.2|2254
1641572100000|2022-01-07 16:15:00|15494.2|15490.2|15484.8|15480.8|15500.4|15496.4|15484.8|15480.8|2666
1641572400000|2022-01-07 16:20:00|15481.7|15477.7|15475.4|15471.4|15484.8|15480.8|15466.1|15462.1|3468
1641572700000|2022-01-07 16:25:00|15478.6|15474.6|15478.6|15474.6|15481.7|15477.7|15472.3|15468.3|2250
1641573000000|2022-01-07 16:30:00|15481.7|15477.7|15475.4|15471.4|15481.7|15477.7|15469.2|15465.2|1714
1641573300000|2022-01-07 16:35:00|15478.6|15474.6|15487.9|15483.9|15487.9|15483.9|15478.6|15474.6|1772
1641573600000|2022-01-07 16:40:00|15484.8|15480.8|15487.9|15483.9|15491.1|15487.1|15481.7|15477.7|1428
1641573900000|2022-01-07 16:45:00|15484.8|15480.8|15484.8|15480.8|15487.9|15483.9|15481.7|15477.7|1181
1641574200000|2022-01-07 16:50:00|15487.9|15483.9|15491.1|15487.1|15494.2|15490.2|15484.8|15480.8|1342
1641574500000|2022-01-07 16:55:00|15487.9|15483.9|15494.2|15490.2|15497.3|15493.3|15487.9|15483.9|1315
1641574800000|2022-01-07 17:00:00|15491.1|15487.1|15497.3|15493.3|15503.6|15499.6|15491.1|15487.1|1296
1641575100000|2022-01-07 17:05:00|15500.4|15496.4|15494.2|15490.2|15503.6|15499.6|15494.2|15490.2|2122
1641575400000|2022-01-07 17:10:00|15495.8|15491.8|15491.1|15487.1|15495.8|15491.8|15491.1|15487.1|646
1641575700000|2022-01-07 17:15:00|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15491.1|15487.1|1222
1641576000000|2022-01-07 17:20:00|15500.4|15496.4|15494.2|15490.2|15500.4|15496.4|15494.2|15490.2|799
1641576300000|2022-01-07 17:25:00|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|523
1641576600000|2022-01-07 17:30:00|15497.3|15493.3|15491.1|15487.1|15497.3|15493.3|15487.9|15483.9|1924
1641576900000|2022-01-07 17:35:00|15494.2|15490.2|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|913
1641577200000|2022-01-07 17:40:00|15497.3|15493.3|15509.8|15505.8|15509.8|15505.8|15494.2|15490.2|918
1641577500000|2022-01-07 17:45:00|15506.7|15502.7|15512.9|15508.9|15512.9|15508.9|15503.6|15499.6|1105
1641577800000|2022-01-07 17:50:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|559
1641578100000|2022-01-07 17:55:00|15512.9|15508.9|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|853
1641578400000|2022-01-07 18:00:00|15512.9|15508.9|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|549
1641578700000|2022-01-07 18:05:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|921
1641579000000|2022-01-07 18:10:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|712
1641579300000|2022-01-07 18:15:00|15528.6|15524.6|15522.3|15518.3|15528.6|15524.6|15522.3|15518.3|1167
1641579600000|2022-01-07 18:20:00|15520.8|15516.8|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|1024
1641579900000|2022-01-07 18:25:00|15522.3|15518.3|15528.6|15524.6|15528.6|15524.6|15522.3|15518.3|1484
1641580200000|2022-01-07 18:30:00|15531.7|15527.7|15534.8|15530.8|15537.9|15533.9|15525.4|15521.4|1625
1641580500000|2022-01-07 18:35:00|15537.9|15533.9|15528.6|15524.6|15537.9|15533.9|15528.6|15524.6|1423
1641580800000|2022-01-07 18:40:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|1895
1641581100000|2022-01-07 18:45:00|15534.8|15530.8|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|581
1641581400000|2022-01-07 18:50:00|15531.7|15527.7|15525.4|15521.4|15531.7|15527.7|15525.4|15521.4|1399
1641581700000|2022-01-07 18:55:00|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|755
1641582000000|2022-01-07 19:00:00|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|922
1641582300000|2022-01-07 19:05:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|635
1641582600000|2022-01-07 19:10:00|15519.2|15515.2|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|574
1641582900000|2022-01-07 19:15:00|15522.3|15518.3|15519.2|15515.2|15525.4|15521.4|15519.2|15515.2|466
1641583200000|2022-01-07 19:20:00|15516.1|15512.1|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|651
1641583500000|2022-01-07 19:25:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|813
1641583800000|2022-01-07 19:30:00|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|343
1641584100000|2022-01-07 19:35:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|510
1641584400000|2022-01-07 19:40:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|605
1641584700000|2022-01-07 19:45:00|15506.7|15502.7|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|883
1641585000000|2022-01-07 19:50:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|467
1641585300000|2022-01-07 19:55:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15509.8|15505.8|2294
1641585600000|2022-01-07 20:00:00|15512.9|15508.9|15516.1|15512.1|15522.3|15518.3|15512.9|15508.9|2344
1641585900000|2022-01-07 20:05:00|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|429
1641586200000|2022-01-07 20:10:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|245
1641586500000|2022-01-07 20:15:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|320
1641586800000|2022-01-07 20:20:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|1183
1641587100000|2022-01-07 20:25:00|||||||||165
1641587400000|2022-01-07 20:30:00|15516.1|15512.1|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|613
1641587700000|2022-01-07 20:35:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|728
1641588000000|2022-01-07 20:40:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|451
1641588300000|2022-01-07 20:45:00|15522.3|15518.3|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|710
1641588600000|2022-01-07 20:50:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|570
1641588900000|2022-01-07 20:55:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|788
1641589200000|2022-01-07 21:00:00|15512.9|15508.9|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|1058
1641589500000|2022-01-07 21:05:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|1147
1641589800000|2022-01-07 21:10:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|433
1641590100000|2022-01-07 21:15:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|309
1641590400000|2022-01-07 21:20:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|58
1641590700000|2022-01-07 21:25:00|||||||||26
1641591000000|2022-01-07 21:30:00|||||||||359
1641591300000|2022-01-07 21:35:00|15519.2|15515.2|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|785
1641591600000|2022-01-07 21:40:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|687
1641591900000|2022-01-07 21:45:00|15527|15523|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|512
1641592200000|2022-01-07 21:50:00|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|369
1641592500000|2022-01-07 21:55:00|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|330
1641769200000|2022-01-09 23:00:00|15506.7|15502.7|15494.2|15490.2|15506.7|15502.7|15484.8|15480.8|680
1641769500000|2022-01-09 23:05:00|15487.9|15483.9|15497.3|15493.3|15497.3|15493.3|15487.9|15483.9|469
1641769800000|2022-01-09 23:10:00|15503.6|15499.6|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|155
1641770100000|2022-01-09 23:15:00|15502|15498|15497.3|15493.3|15503.6|15499.6|15497.3|15493.3|160
1641770400000|2022-01-09 23:20:00|15494.2|15490.2|15503.6|15499.6|15508.3|15504.3|15491.1|15487.1|380
1641770700000|2022-01-09 23:25:00|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15500.4|15496.4|150
1641771000000|2022-01-09 23:30:00|15509.8|15505.8|15503.6|15499.6|15512.9|15508.9|15503.6|15499.6|131
1641771300000|2022-01-09 23:35:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|164
1641771600000|2022-01-09 23:40:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|59
1641771900000|2022-01-09 23:45:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|42
1641772200000|2022-01-09 23:50:00|15497.3|15493.3|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|22
1641772500000|2022-01-09 23:55:00|15497.3|15493.3|15503.6|15499.6|15503.6|15499.6|15497.3|15493.3|122
1641772800000|2022-01-10 00:00:00|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|107
1641773100000|2022-01-10 00:05:00|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15487.9|15483.9|244
1641773400000|2022-01-10 00:10:00|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|128
1641773700000|2022-01-10 00:15:00|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|195
1641774000000|2022-01-10 00:20:00|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|56
1641774300000|2022-01-10 00:25:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|26
1641774600000|2022-01-10 00:30:00|15497.3|15493.3|15503.6|15499.6|15503.6|15499.6|15497.3|15493.3|195
1641774900000|2022-01-10 00:35:00|15500.4|15496.4|15506.7|15502.7|15506.7|15502.7|15500.4|15496.4|118
1641775200000|2022-01-10 00:40:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|143
1641775500000|2022-01-10 00:45:00|15508.3|15504.3|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|29
1641775800000|2022-01-10 00:50:00|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|128
1641776100000|2022-01-10 00:55:00|||||||||20
1641776400000|2022-01-10 01:00:00|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|123
1641776700000|2022-01-10 01:05:00|15511.4|15507.4|15506.7|15502.7|15511.4|15507.4|15503.6|15499.6|110
1641777000000|2022-01-10 01:10:00|15505.1|15501.1|15500.4|15496.4|15506.7|15502.7|15500.4|15496.4|291
1641777300000|2022-01-10 01:15:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|23
1641777600000|2022-01-10 01:20:00|15502|15498|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|41
1641777900000|2022-01-10 01:25:00|||||||||3
1641778200000|2022-01-10 01:30:00|15497.3|15493.3|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|60
1641778500000|2022-01-10 01:35:00|15497.3|15493.3|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|48
1641778800000|2022-01-10 01:40:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|42
1641779100000|2022-01-10 01:45:00|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|151
1641779400000|2022-01-10 01:50:00|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|83
1641779700000|2022-01-10 01:55:00|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|67
1641780000000|2022-01-10 02:00:00|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|78
1641780300000|2022-01-10 02:05:00|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|17
1641780600000|2022-01-10 02:10:00|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|27
1641780900000|2022-01-10 02:15:00|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|36
1641781200000|2022-01-10 02:20:00|||||||||6
1641781500000|2022-01-10 02:25:00|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|103
1641781800000|2022-01-10 02:30:00|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|257
1641782100000|2022-01-10 02:35:00|15486.4|15482.4|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|201
1641782400000|2022-01-10 02:40:00|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|275
1641782700000|2022-01-10 02:45:00|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|251
1641783000000|2022-01-10 02:50:00|15481.7|15477.7|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|130
1641783300000|2022-01-10 02:55:00|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|150
1641783600000|2022-01-10 03:00:00|15481.7|15477.7|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|270
1641783900000|2022-01-10 03:05:00|||||||||54
1641784200000|2022-01-10 03:10:00|||||||||16
1641784500000|2022-01-10 03:15:00|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|113
1641784800000|2022-01-10 03:20:00|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|90
1641785100000|2022-01-10 03:25:00|15473.9|15469.9|15478.6|15474.6|15478.6|15474.6|15473.9|15469.9|103
1641785400000|2022-01-10 03:30:00|15481.7|15477.7|15475.4|15471.4|15481.7|15477.7|15475.4|15471.4|84
1641785700000|2022-01-10 03:35:00|15473.9|15469.9|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|180
1641786000000|2022-01-10 03:40:00|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|49
1641786300000|2022-01-10 03:45:00|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|205
1641786600000|2022-01-10 03:50:00|15475.4|15471.4|15478.6|15474.6|15481.7|15477.7|15475.4|15471.4|138
1641786900000|2022-01-10 03:55:00|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|46
1641787200000|2022-01-10 04:00:00|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|148
1641787500000|2022-01-10 04:05:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|114
1641787800000|2022-01-10 04:10:00|||||||||7
1641788100000|2022-01-10 04:15:00|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|152
1641788400000|2022-01-10 04:20:00|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|42
1641788700000|2022-01-10 04:25:00|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|93
1641789000000|2022-01-10 04:30:00|15480.1|15476.1|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|120
1641789300000|2022-01-10 04:35:00|||||||||1
1641789600000|2022-01-10 04:40:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|28
1641789900000|2022-01-10 04:45:00|||||||||4
1641790200000|2022-01-10 04:50:00|15484.8|15480.8|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|35
1641790500000|2022-01-10 04:55:00|15480.1|15476.1|15478.6|15474.6|15480.1|15476.1|15478.6|15474.6|30
1641790800000|2022-01-10 05:00:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|25
1641791100000|2022-01-10 05:05:00|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|27
1641791400000|2022-01-10 05:10:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|131
1641791700000|2022-01-10 05:15:00|15478.6|15474.6|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|68
1641792000000|2022-01-10 05:20:00|||||||||8
1641792300000|2022-01-10 05:25:00|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15478.6|15474.6|108
1641792600000|2022-01-10 05:30:00|||||||||5
1641792900000|2022-01-10 05:35:00|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|27
1641793200000|2022-01-10 05:40:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15
1641793500000|2022-01-10 05:45:00|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|41
1641793800000|2022-01-10 05:50:00|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|15
1641794100000|2022-01-10 05:55:00|15481.7|15477.7|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|34
1641794400000|2022-01-10 06:00:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|22
1641794700000|2022-01-10 06:05:00|15483.3|15479.3|15478.6|15474.6|15484.8|15480.8|15478.6|15474.6|88
1641795000000|2022-01-10 06:10:00|15481.7|15477.7|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|132
1641795300000|2022-01-10 06:15:00|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15480.1|15476.1|3
1641795600000|2022-01-10 06:20:00|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|42
1641795900000|2022-01-10 06:25:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|143
1641796200000|2022-01-10 06:30:00|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|86
1641796800000|2022-01-10 06:40:00|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|166
1641797100000|2022-01-10 06:45:00|||||||||47
1641797400000|2022-01-10 06:50:00|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|36
1641797700000|2022-01-10 06:55:00|||||||||31
1641798000000|2022-01-10 07:00:00|15481.7|15477.7|15484.8|15480.8|15487.9|15483.9|15478.6|15474.6|552
1641798300000|2022-01-10 07:05:00|15481.7|15477.7|15481.7|15477.7|15487.9|15483.9|15481.7|15477.7|233
1641798600000|2022-01-10 07:10:00|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|243
1641798900000|2022-01-10 07:15:00|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|319
1641799200000|2022-01-10 07:20:00|15491.1|15487.1|15484.8|15480.8|15491.1|15487.1|15484.8|15480.8|344
1641799500000|2022-01-10 07:25:00|15481.7|15477.7|15478.6|15474.6|15484.8|15480.8|15478.6|15474.6|600
1641799800000|2022-01-10 07:30:00|15475.4|15471.4|15481.7|15477.7|15481.7|15477.7|15475.4|15471.4|240
1641800100000|2022-01-10 07:35:00|15484.8|15480.8|15475.4|15471.4|15484.8|15480.8|15472.3|15468.3|471
1641800400000|2022-01-10 07:40:00|15478.6|15474.6|15478.6|15474.6|15484.8|15480.8|15478.6|15474.6|449
1641800700000|2022-01-10 07:45:00|15481.7|15477.7|15478.6|15474.6|15484.8|15480.8|15475.4|15471.4|523
1641801000000|2022-01-10 07:50:00|15475.4|15471.4|15481.7|15477.7|15484.8|15480.8|15475.4|15471.4|411
1641801300000|2022-01-10 07:55:00|15478.6|15474.6|15472.3|15468.3|15478.6|15474.6|15472.3|15468.3|687
1641801600000|2022-01-10 08:00:00|15475.4|15471.4|15469.2|15465.2|15475.4|15471.4|15466.1|15462.1|700
1641801900000|2022-01-10 08:05:00|15472.3|15468.3|15472.3|15468.3|15475.4|15471.4|15469.2|15465.2|679
1641802200000|2022-01-10 08:10:00|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|746
1641802500000|2022-01-10 08:15:00|15462.9|15458.9|15466.1|15462.1|15469.2|15465.2|15462.9|15458.9|639
1641802800000|2022-01-10 08:20:00|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15462.9|15458.9|676
1641803100000|2022-01-10 08:25:00|15462.9|15458.9|15469.2|15465.2|15469.2|15465.2|15462.9|15458.9|625
1641803400000|2022-01-10 08:30:00|15472.3|15468.3|15462.9|15458.9|15472.3|15468.3|15462.9|15458.9|563
1641803700000|2022-01-10 08:35:00|15466.1|15462.1|15466.1|15462.1|15469.2|15465.2|15462.9|15458.9|573
1641804000000|2022-01-10 08:40:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15462.9|15458.9|644
1641804300000|2022-01-10 08:45:00|15472.3|15468.3|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|451
1641804600000|2022-01-10 08:50:00|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15469.2|15465.2|243
1641804900000|2022-01-10 08:55:00|15478.6|15474.6|15478.6|15474.6|15481.7|15477.7|15475.4|15471.4|462
1641805200000|2022-01-10 09:00:00|15481.7|15477.7|15478.6|15474.6|15481.7|15477.7|15475.4|15471.4|528
1641805500000|2022-01-10 09:05:00|15475.4|15471.4|15475.4|15471.4|15478.6|15474.6|15472.3|15468.3|718
1641805800000|2022-01-10 09:10:00|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|668
1641806100000|2022-01-10 09:15:00|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|526
1641806400000|2022-01-10 09:20:00|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|192
1641806700000|2022-01-10 09:25:00|15478.6|15474.6|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|318
1641807000000|2022-01-10 09:30:00|15475.4|15471.4|15472.3|15468.3|15478.6|15474.6|15472.3|15468.3|164
1641807300000|2022-01-10 09:35:00|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|307
1641807600000|2022-01-10 09:40:00|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|476
1641807900000|2022-01-10 09:45:00|15478.6|15474.6|15484.8|15480.8|15484.8|15480.8|15475.4|15471.4|514
1641808200000|2022-01-10 09:50:00|15487.9|15483.9|15487.9|15483.9|15491.1|15487.1|15484.8|15480.8|741
1641808500000|2022-01-10 09:55:00|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|101
1641808800000|2022-01-10 10:00:00|15484.8|15480.8|15497.3|15493.3|15500.4|15496.4|15484.8|15480.8|695
1641809100000|2022-01-10 10:05:00|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15494.2|15490.2|825
1641809400000|2022-01-10 10:10:00|15500.4|15496.4|15506.7|15502.7|15506.7|15502.7|15497.3|15493.3|987
1641809700000|2022-01-10 10:15:00|15509.8|15505.8|15506.7|15502.7|15512.9|15508.9|15506.7|15502.7|399
1641810000000|2022-01-10 10:20:00|15503.6|15499.6|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|375
1641810300000|2022-01-10 10:25:00|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|117
1641810600000|2022-01-10 10:30:00|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|72
1641810900000|2022-01-10 10:35:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15509.8|15505.8|399
1641811200000|2022-01-10 10:40:00|15512.9|15508.9|15509.8|15505.8|15516.1|15512.1|15509.8|15505.8|408
1641811500000|2022-01-10 10:45:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15509.8|15505.8|471
1641811800000|2022-01-10 10:50:00|15512.9|15508.9|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|122
1641812100000|2022-01-10 10:55:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|422
1641812400000|2022-01-10 11:00:00|15512.9|15508.9|15506.7|15502.7|15512.9|15508.9|15503.6|15499.6|506
1641812700000|2022-01-10 11:05:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|232
1641813000000|2022-01-10 11:10:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|363
1641813300000|2022-01-10 11:15:00|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|320
1641813600000|2022-01-10 11:20:00|15511.4|15507.4|15516.1|15512.1|15516.1|15512.1|15509.8|15505.8|322
1641813900000|2022-01-10 11:25:00|15519.2|15515.2|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|766
1641814200000|2022-01-10 11:30:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|452
1641814500000|2022-01-10 11:35:00|15512.9|15508.9|15519.2|15515.2|15519.2|15515.2|15509.8|15505.8|649
1641814800000|2022-01-10 11:40:00|15516.1|15512.1|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|370
1641815100000|2022-01-10 11:45:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|389
1641815400000|2022-01-10 11:50:00|15519.2|15515.2|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|402
1641815700000|2022-01-10 11:55:00|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|347
1641816000000|2022-01-10 12:00:00|15516.1|15512.1|15525.4|15521.4|15525.4|15521.4|15516.1|15512.1|253
1641816300000|2022-01-10 12:05:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|99
1641816600000|2022-01-10 12:10:00|15516.1|15512.1|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|385
1641816900000|2022-01-10 12:15:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15512.9|15508.9|567
1641817200000|2022-01-10 12:20:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|261
1641817500000|2022-01-10 12:25:00|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|372
1641817800000|2022-01-10 12:30:00|15522.3|15518.3|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|445
1641818100000|2022-01-10 12:35:00|15525.4|15521.4|15512.9|15508.9|15525.4|15521.4|15512.9|15508.9|493
1641818400000|2022-01-10 12:40:00|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|1374
1641818700000|2022-01-10 12:45:00|15509.8|15505.8|15522.3|15518.3|15522.3|15518.3|15509.8|15505.8|1680
1641819000000|2022-01-10 12:50:00|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|943
1641819300000|2022-01-10 12:55:00|15519.2|15515.2|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|1176
1641819600000|2022-01-10 13:00:00|15525.4|15521.4|15531.7|15527.7|15534.8|15530.8|15522.3|15518.3|1809
1641819900000|2022-01-10 13:05:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15528.6|15524.6|515
1641820200000|2022-01-10 13:10:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|786
1641820500000|2022-01-10 13:15:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|1094
1641820800000|2022-01-10 13:20:00|15522.3|15518.3|15531.7|15527.7|15534.8|15530.8|15519.2|15515.2|1838
1641821100000|2022-01-10 13:25:00|15528.6|15524.6|15519.2|15515.2|15528.6|15524.6|15516.1|15512.1|919
1641821400000|2022-01-10 13:30:00|15516.1|15512.1|15509.8|15505.8|15519.2|15515.2|15503.6|15499.6|1471
1641821700000|2022-01-10 13:35:00|15506.7|15502.7|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|922
1641822000000|2022-01-10 13:40:00|15512.9|15508.9|15503.6|15499.6|15512.9|15508.9|15503.6|15499.6|524
1641822300000|2022-01-10 13:45:00|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|450
1641822600000|2022-01-10 13:50:00|15500.4|15496.4|15494.2|15490.2|15503.6|15499.6|15491.1|15487.1|2017
1641822900000|2022-01-10 13:55:00|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|2119
1641823200000|2022-01-10 14:00:00|15487.9|15483.9|15487.9|15483.9|15491.1|15487.1|15484.8|15480.8|923
1641823500000|2022-01-10 14:05:00|15491.1|15487.1|15484.8|15480.8|15491.1|15487.1|15484.8|15480.8|861
1641823800000|2022-01-10 14:10:00|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15475.4|15471.4|1189
1641824100000|2022-01-10 14:15:00|15484.8|15480.8|15475.4|15471.4|15484.8|15480.8|15469.2|15465.2|1774
1641824400000|2022-01-10 14:20:00|15478.6|15474.6|15481.7|15477.7|15484.8|15480.8|15475.4|15471.4|1258
1641824700000|2022-01-10 14:25:00|15484.8|15480.8|15484.8|15480.8|15487.9|15483.9|15484.8|15480.8|1094
1641825000000|2022-01-10 14:30:00|15481.7|15477.7|15472.3|15468.3|15481.7|15477.7|15469.2|15465.2|2713
1641825300000|2022-01-10 14:35:00|15475.4|15471.4|15481.7|15477.7|15491.1|15487.1|15472.3|15468.3|1882
1641825600000|2022-01-10 14:40:00|15478.6|15474.6|15478.6|15474.6|15484.8|15480.8|15475.4|15471.4|1235
1641825900000|2022-01-10 14:45:00|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15475.4|15471.4|996
1641826200000|2022-01-10 14:50:00|15487.9|15483.9|15487.9|15483.9|15491.1|15487.1|15484.8|15480.8|1330
1641826500000|2022-01-10 14:55:00|15484.8|15480.8|15475.4|15471.4|15487.9|15483.9|15472.3|15468.3|1596
1641826800000|2022-01-10 15:00:00|15472.3|15468.3|15487.9|15483.9|15487.9|15483.9|15472.3|15468.3|1729
1641827100000|2022-01-10 15:05:00|15491.1|15487.1|15478.6|15474.6|15491.1|15487.1|15475.4|15471.4|1828
1641827400000|2022-01-10 15:10:00|15481.7|15477.7|15478.6|15474.6|15484.8|15480.8|15475.4|15471.4|1161
1641827700000|2022-01-10 15:15:00|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15469.2|15465.2|1212
1641828000000|2022-01-10 15:20:00|15475.4|15471.4|15484.8|15480.8|15484.8|15480.8|15472.3|15468.3|1204
1641828300000|2022-01-10 15:25:00|15487.9|15483.9|15494.2|15490.2|15494.2|15490.2|15487.9|15483.9|1418
1641828600000|2022-01-10 15:30:00|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|1307
1641828900000|2022-01-10 15:35:00|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|771
1641829200000|2022-01-10 15:40:00|15492.6|15488.6|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|1239
1641829500000|2022-01-10 15:45:00|15487.9|15483.9|15487.9|15483.9|15491.1|15487.1|15484.8|15480.8|1367
1641829800000|2022-01-10 15:50:00|15484.8|15480.8|15497.3|15493.3|15500.4|15496.4|15484.8|15480.8|1901
1641830100000|2022-01-10 15:55:00|15500.4|15496.4|15494.2|15490.2|15500.4|15496.4|15494.2|15490.2|1299
1641830400000|2022-01-10 16:00:00|15491.1|15487.1|15497.3|15493.3|15500.4|15496.4|15491.1|15487.1|1774
1641830700000|2022-01-10 16:05:00|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15494.2|15490.2|583
1641831000000|2022-01-10 16:10:00|15500.4|15496.4|15506.7|15502.7|15509.8|15505.8|15500.4|15496.4|1645
1641831300000|2022-01-10 16:15:00|15509.8|15505.8|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|804
1641831600000|2022-01-10 16:20:00|15506.7|15502.7|15500.4|15496.4|15506.7|15502.7|15500.4|15496.4|581
1641831900000|2022-01-10 16:25:00|15503.6|15499.6|15500.4|15496.4|15509.8|15505.8|15500.4|15496.4|951
1641832200000|2022-01-10 16:30:00|15503.6|15499.6|15506.7|15502.7|15509.8|15505.8|15500.4|15496.4|1704
1641832500000|2022-01-10 16:35:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|524
1641832800000|2022-01-10 16:40:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|689
1641833100000|2022-01-10 16:45:00|15506.7|15502.7|15500.4|15496.4|15506.7|15502.7|15500.4|15496.4|1068
1641833400000|2022-01-10 16:50:00|15503.6|15499.6|15506.7|15502.7|15509.8|15505.8|15500.4|15496.4|833
1641833700000|2022-01-10 16:55:00|15503.6|15499.6|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|922
1641834000000|2022-01-10 17:00:00|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|507
1641834300000|2022-01-10 17:05:00|15512.9|15508.9|15506.7|15502.7|15512.9|15508.9|15506.7|15502.7|710
1641834600000|2022-01-10 17:10:00|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|845
1641834900000|2022-01-10 17:15:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|681
1641835200000|2022-01-10 17:20:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|547
1641835500000|2022-01-10 17:25:00|15522.3|15518.3|15522.3|15518.3|15528.6|15524.6|15519.2|15515.2|1504
1641835800000|2022-01-10 17:30:00|15525.4|15521.4|15534.8|15530.8|15534.8|15530.8|15525.4|15521.4|1197
1641836100000|2022-01-10 17:35:00|15537.9|15533.9|15544.2|15540.2|15544.2|15540.2|15537.9|15533.9|3229
1641836400000|2022-01-10 17:40:00|15547.3|15543.3|15544.2|15540.2|15550.4|15546.4|15544.2|15540.2|1289
1641836700000|2022-01-10 17:45:00|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|701
1641837000000|2022-01-10 17:50:00|15537.9|15533.9|15531.7|15527.7|15541.1|15537.1|15528.6|15524.6|1265
1641837300000|2022-01-10 17:55:00|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15531.7|15527.7|817
1641837600000|2022-01-10 18:00:00|15531.7|15527.7|15541.1|15537.1|15541.1|15537.1|15531.7|15527.7|1202
1641837900000|2022-01-10 18:05:00|15537.9|15533.9|15528.6|15524.6|15541.1|15537.1|15528.6|15524.6|1131
1641838200000|2022-01-10 18:10:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|1061
1641838500000|2022-01-10 18:15:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|792
1641838800000|2022-01-10 18:20:00|15534.8|15530.8|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|181
1641839100000|2022-01-10 18:25:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15528.6|15524.6|355
1641839400000|2022-01-10 18:30:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|350
1641839700000|2022-01-10 18:35:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|234
1641840000000|2022-01-10 18:40:00|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|375
1641840300000|2022-01-10 18:45:00|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|608
1641840600000|2022-01-10 18:50:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|1687
1641840900000|2022-01-10 18:55:00|15528.6|15524.6|15534.8|15530.8|15534.8|15530.8|15528.6|15524.6|252
1641841200000|2022-01-10 19:00:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|441
1641841500000|2022-01-10 19:05:00|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15531.7|15527.7|1185
1641841800000|2022-01-10 19:10:00|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|250
1641842100000|2022-01-10 19:15:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|141
1641842400000|2022-01-10 19:20:00|15531.7|15527.7|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|804
1641842700000|2022-01-10 19:25:00|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|388
1641843000000|2022-01-10 19:30:00|15534.8|15530.8|15541.1|15537.1|15541.1|15537.1|15531.7|15527.7|1286
1641843300000|2022-01-10 19:35:00|15539.5|15535.5|15534.8|15530.8|15539.5|15535.5|15531.7|15527.7|176
1641843600000|2022-01-10 19:40:00|15531.7|15527.7|15537.9|15533.9|15537.9|15533.9|15531.7|15527.7|1163
1641843900000|2022-01-10 19:45:00|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|461
1641844200000|2022-01-10 19:50:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15537.9|15533.9|995
1641844500000|2022-01-10 19:55:00|15541.1|15537.1|15534.8|15530.8|15544.2|15540.2|15534.8|15530.8|1824
1641844800000|2022-01-10 20:00:00|15531.7|15527.7|15550.4|15546.4|15550.4|15546.4|15531.7|15527.7|1415
1641845100000|2022-01-10 20:05:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|1604
1641845400000|2022-01-10 20:10:00|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|727
1641845700000|2022-01-10 20:15:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|722
1641846000000|2022-01-10 20:20:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|582
1641846300000|2022-01-10 20:25:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|1213
1641846600000|2022-01-10 20:30:00|15541.1|15537.1|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|1068
1641846900000|2022-01-10 20:35:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|322
1641847200000|2022-01-10 20:40:00|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15544.2|15540.2|1183
1641847500000|2022-01-10 20:45:00|15544.2|15540.2|15541.1|15537.1|15547.3|15543.3|15537.9|15533.9|1286
1641847800000|2022-01-10 20:50:00|15544.2|15540.2|15541.1|15537.1|15547.3|15543.3|15541.1|15537.1|854
1641848100000|2022-01-10 20:55:00|15544.2|15540.2|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|2195
1641848400000|2022-01-10 21:00:00|15553.6|15549.6|15559.8|15555.8|15562.9|15558.9|15550.4|15546.4|1866
1641848700000|2022-01-10 21:05:00|15556.7|15552.7|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|668
1641849000000|2022-01-10 21:10:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|280
1641849300000|2022-01-10 21:15:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|480
1641849600000|2022-01-10 21:20:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|368
1641849900000|2022-01-10 21:25:00|15561.4|15557.4|15572.3|15568.3|15572.3|15568.3|15561.4|15557.4|1063
1641850200000|2022-01-10 21:30:00|15569.2|15565.2|15578.6|15574.6|15578.6|15574.6|15569.2|15565.2|411
1641850500000|2022-01-10 21:35:00|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|1010
1641850800000|2022-01-10 21:40:00|15578.6|15574.6|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|1231
1641851100000|2022-01-10 21:45:00|15575.4|15571.4|15572.3|15568.3|15581.7|15577.7|15572.3|15568.3|1041
1641851400000|2022-01-10 21:50:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|288
1641851700000|2022-01-10 21:55:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|231
1641855600000|2022-01-10 23:00:00|15559.8|15555.8|15547.3|15543.3|15559.8|15555.8|15544.2|15540.2|311
1641855900000|2022-01-10 23:05:00|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|307
1641856200000|2022-01-10 23:10:00|15552|15548|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|165
1641856500000|2022-01-10 23:15:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|62
1641856800000|2022-01-10 23:20:00|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|294
1641857100000|2022-01-10 23:25:00|||||||||4
1641857400000|2022-01-10 23:30:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|253
1641857700000|2022-01-10 23:35:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|37
1641858000000|2022-01-10 23:40:00|||||||||14
1641858300000|2022-01-10 23:45:00|15544.2|15540.2|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|96
1641858600000|2022-01-10 23:50:00|15548.9|15544.9|15553.6|15549.6|15553.6|15549.6|15547.3|15543.3|52
1641858900000|2022-01-10 23:55:00|||||||||3
1641859200000|2022-01-11 00:00:00|15550.4|15546.4|15559.8|15555.8|15559.8|15555.8|15550.4|15546.4|100
1641859500000|2022-01-11 00:05:00|15556.7|15552.7|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|233
1641859800000|2022-01-11 00:10:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|81
1641860100000|2022-01-11 00:15:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|36
1641860400000|2022-01-11 00:20:00|15566.1|15562.1|15572.3|15568.3|15575.4|15571.4|15566.1|15562.1|445
1641860700000|2022-01-11 00:25:00|15569.2|15565.2|15575.4|15571.4|15575.4|15571.4|15569.2|15565.2|121
1641861000000|2022-01-11 00:30:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|189
1641861300000|2022-01-11 00:35:00|15573.9|15569.9|15569.2|15565.2|15575.4|15571.4|15569.2|15565.2|286
1641861600000|2022-01-11 00:40:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|63
1641861900000|2022-01-11 00:45:00|15569.2|15565.2|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|45
1641862200000|2022-01-11 00:50:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|160
1641862500000|2022-01-11 00:55:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|86
1641862800000|2022-01-11 01:00:00|15569.2|15565.2|15575.4|15571.4|15575.4|15571.4|15566.1|15562.1|115
1641863100000|2022-01-11 01:05:00|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|123
1641863400000|2022-01-11 01:10:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|158
1641863700000|2022-01-11 01:15:00|15578.6|15574.6|15572.3|15568.3|15578.6|15574.6|15569.2|15565.2|411
1641864000000|2022-01-11 01:20:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|45
1641864300000|2022-01-11 01:25:00|||||||||77
1641864600000|2022-01-11 01:30:00|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|169
1641864900000|2022-01-11 01:35:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|258
1641865200000|2022-01-11 01:40:00|||||||||21
1641865500000|2022-01-11 01:45:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|266
1641865800000|2022-01-11 01:50:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|352
1641866100000|2022-01-11 01:55:00|15580.1|15576.1|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|92
1641866400000|2022-01-11 02:00:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|225
1641866700000|2022-01-11 02:05:00|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|201
1641867000000|2022-01-11 02:10:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|264
1641867300000|2022-01-11 02:15:00|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|300
1641867600000|2022-01-11 02:20:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|217
1641867900000|2022-01-11 02:25:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|33
1641868200000|2022-01-11 02:30:00|15572.3|15568.3|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|108
1641868500000|2022-01-11 02:35:00|15572.3|15568.3|15572.3|15568.3|15573.9|15569.9|15569.2|15565.2|150
1641868800000|2022-01-11 02:40:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|108
1641869100000|2022-01-11 02:45:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|94
1641869400000|2022-01-11 02:50:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|58
1641869700000|2022-01-11 02:55:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|42
1641870000000|2022-01-11 03:00:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|257
1641870300000|2022-01-11 03:05:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|127
1641870600000|2022-01-11 03:10:00|15562.9|15558.9|15561.4|15557.4|15562.9|15558.9|15559.8|15555.8|43
1641870900000|2022-01-11 03:15:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|122
1641871200000|2022-01-11 03:20:00|||||||||17
1641871500000|2022-01-11 03:25:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|121
1641871800000|2022-01-11 03:30:00|15569.2|15565.2|15562.9|15558.9|15569.2|15565.2|15559.8|15555.8|112
1641872100000|2022-01-11 03:35:00|15559.8|15555.8|15566.1|15562.1|15569.2|15565.2|15559.8|15555.8|241
1641872400000|2022-01-11 03:40:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|105
1641872700000|2022-01-11 03:45:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|149
1641873000000|2022-01-11 03:50:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|191
1641873300000|2022-01-11 03:55:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|162
1641873600000|2022-01-11 04:00:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|91
1641873900000|2022-01-11 04:05:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|82
1641874200000|2022-01-11 04:10:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|110
1641874500000|2022-01-11 04:15:00|||||||||12
1641874800000|2022-01-11 04:20:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|242
1641875100000|2022-01-11 04:25:00|||||||||11
1641875400000|2022-01-11 04:30:00|||||||||11
1641875700000|2022-01-11 04:35:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|42
1641876000000|2022-01-11 04:40:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15559.8|15555.8|145
1641876300000|2022-01-11 04:45:00|||||||||25
1641876600000|2022-01-11 04:50:00|||||||||19
1641876900000|2022-01-11 04:55:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|96
1641877200000|2022-01-11 05:00:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|69
1641877500000|2022-01-11 05:05:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|54
1641877800000|2022-01-11 05:10:00|||||||||6
1641878100000|2022-01-11 05:15:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|128
1641878400000|2022-01-11 05:20:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|124
1641878700000|2022-01-11 05:25:00|||||||||66
1641879000000|2022-01-11 05:30:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|16
1641879300000|2022-01-11 05:35:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|61
1641879600000|2022-01-11 05:40:00|||||||||19
1641879900000|2022-01-11 05:45:00|||||||||66
1641880200000|2022-01-11 05:50:00|||||||||5
1641880500000|2022-01-11 05:55:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|25
1641880800000|2022-01-11 06:00:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|18
1641881100000|2022-01-11 06:05:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|32
1641881400000|2022-01-11 06:10:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|246
1641881700000|2022-01-11 06:15:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|49
1641882000000|2022-01-11 06:20:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|112
1641882300000|2022-01-11 06:25:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|91
1641882600000|2022-01-11 06:30:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|50
1641882900000|2022-01-11 06:35:00|||||||||8
1641883200000|2022-01-11 06:40:00|||||||||12
1641883500000|2022-01-11 06:45:00|||||||||1
1641883800000|2022-01-11 06:50:00|15569.2|15565.2|15575.4|15571.4|15575.4|15571.4|15566.1|15562.1|328
1641884100000|2022-01-11 06:55:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|75
1641884400000|2022-01-11 07:00:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|603
1641884700000|2022-01-11 07:05:00|15572.3|15568.3|15572.3|15568.3|15578.6|15574.6|15569.2|15565.2|909
1641885000000|2022-01-11 07:10:00|15575.4|15571.4|15575.4|15571.4|15577|15573|15572.3|15568.3|272
1641885300000|2022-01-11 07:15:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|593
1641885600000|2022-01-11 07:20:00|15578.6|15574.6|15569.2|15565.2|15578.6|15574.6|15569.2|15565.2|400
1641885900000|2022-01-11 07:25:00|15572.3|15568.3|15578.6|15574.6|15578.6|15574.6|15572.3|15568.3|157
1641886200000|2022-01-11 07:30:00|15575.4|15571.4|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|552
1641886500000|2022-01-11 07:35:00|15575.4|15571.4|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|373
1641886800000|2022-01-11 07:40:00|15569.2|15565.2|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|225
1641887100000|2022-01-11 07:45:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15572.3|15568.3|172
1641887400000|2022-01-11 07:50:00|15575.4|15571.4|15569.2|15565.2|15575.4|15571.4|15569.2|15565.2|254
1641887700000|2022-01-11 07:55:00|15572.3|15568.3|15575.4|15571.4|15578.6|15574.6|15569.2|15565.2|331
1641888000000|2022-01-11 08:00:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|571
1641888300000|2022-01-11 08:05:00|15569.2|15565.2|15569.2|15565.2|15575.4|15571.4|15566.1|15562.1|607
1641888600000|2022-01-11 08:10:00|15572.3|15568.3|15566.1|15562.1|15572.3|15568.3|15562.9|15558.9|437
1641888900000|2022-01-11 08:15:00|15562.9|15558.9|15575.4|15571.4|15575.4|15571.4|15562.9|15558.9|232
1641889200000|2022-01-11 08:20:00|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15569.2|15565.2|323
1641889500000|2022-01-11 08:25:00|15578.6|15574.6|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|411
1641889800000|2022-01-11 08:30:00|15575.4|15571.4|15581.7|15577.7|15581.7|15577.7|15575.4|15571.4|226
1641890100000|2022-01-11 08:35:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|397
1641890400000|2022-01-11 08:40:00|15584.8|15580.8|15578.6|15574.6|15584.8|15580.8|15575.4|15571.4|738
1641890700000|2022-01-11 08:45:00|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|236
1641891000000|2022-01-11 08:50:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|253
1641891300000|2022-01-11 08:55:00|15578.6|15574.6|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|493
1641891600000|2022-01-11 09:00:00|15580.1|15576.1|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|318
1641891900000|2022-01-11 09:05:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15578.6|15574.6|572
1641892200000|2022-01-11 09:10:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|392
1641892500000|2022-01-11 09:15:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15587.9|15583.9|1013
1641892800000|2022-01-11 09:20:00|15591.1|15587.1|15597.3|15593.3|15600.4|15596.4|15591.1|15587.1|519
1641893100000|2022-01-11 09:25:00|15594.2|15590.2|15603.6|15599.6|15603.6|15599.6|15594.2|15590.2|1205
1641893400000|2022-01-11 09:30:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|803
1641893700000|2022-01-11 09:35:00|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|634
1641894000000|2022-01-11 09:40:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|208
1641894300000|2022-01-11 09:45:00|15597.3|15593.3|15591.1|15587.1|15597.3|15593.3|15591.1|15587.1|511
1641894600000|2022-01-11 09:50:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|125
1641894900000|2022-01-11 09:55:00|15594.2|15590.2|15587.9|15583.9|15594.2|15590.2|15587.9|15583.9|501
1641895200000|2022-01-11 10:00:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15587.9|15583.9|319
1641895500000|2022-01-11 10:05:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|318
1641895800000|2022-01-11 10:10:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|227
1641896100000|2022-01-11 10:15:00|15591.1|15587.1|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|306
1641896400000|2022-01-11 10:20:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|502
1641896700000|2022-01-11 10:25:00|15583.3|15579.3|15578.6|15574.6|15584.8|15580.8|15578.6|15574.6|218
1641897000000|2022-01-11 10:30:00|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|349
1641897300000|2022-01-11 10:35:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|295
1641897600000|2022-01-11 10:40:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|286
1641897900000|2022-01-11 10:45:00|15572.3|15568.3|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|225
1641898200000|2022-01-11 10:50:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15575.4|15571.4|217
1641898500000|2022-01-11 10:55:00|||||||||353
1641898800000|2022-01-11 11:00:00|15578.6|15574.6|15572.3|15568.3|15578.6|15574.6|15569.2|15565.2|931
1641899100000|2022-01-11 11:05:00|15573.9|15569.9|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|449
1641899400000|2022-01-11 11:10:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|70
1641899700000|2022-01-11 11:15:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|351
1641900000000|2022-01-11 11:20:00|||||||||92
1641900300000|2022-01-11 11:25:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|162
1641900600000|2022-01-11 11:30:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|320
1641900900000|2022-01-11 11:35:00|15575.4|15571.4|15581.7|15577.7|15581.7|15577.7|15575.4|15571.4|200
1641901200000|2022-01-11 11:40:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|188
1641901500000|2022-01-11 11:45:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|360
1641901800000|2022-01-11 11:50:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|362
1641902100000|2022-01-11 11:55:00|15583.3|15579.3|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|247
1641902400000|2022-01-11 12:00:00|15581.7|15577.7|15575.4|15571.4|15581.7|15577.7|15575.4|15571.4|364
1641902700000|2022-01-11 12:05:00|15578.6|15574.6|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|373
1641903000000|2022-01-11 12:10:00|15575.4|15571.4|15581.7|15577.7|15581.7|15577.7|15575.4|15571.4|103
1641903300000|2022-01-11 12:15:00|15583.3|15579.3|15578.6|15574.6|15584.8|15580.8|15578.6|15574.6|647
1641903600000|2022-01-11 12:20:00|15581.7|15577.7|15575.4|15571.4|15581.7|15577.7|15575.4|15571.4|588
1641903900000|2022-01-11 12:25:00|15572.3|15568.3|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|525
1641904200000|2022-01-11 12:30:00|15577|15573|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|397
1641904500000|2022-01-11 12:35:00|15572.3|15568.3|15581.7|15577.7|15584.8|15580.8|15572.3|15568.3|717
1641904800000|2022-01-11 12:40:00|15578.6|15574.6|15578.6|15574.6|15584.8|15580.8|15578.6|15574.6|583
1641905100000|2022-01-11 12:45:00|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|426
1641905400000|2022-01-11 12:50:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15581.7|15577.7|960
1641905700000|2022-01-11 12:55:00|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|1043
1641906000000|2022-01-11 13:00:00|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|470
1641906300000|2022-01-11 13:05:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|279
1641906600000|2022-01-11 13:10:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15575.4|15571.4|571
1641906900000|2022-01-11 13:15:00|15578.6|15574.6|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|628
1641907200000|2022-01-11 13:20:00|15578.6|15574.6|15566.1|15562.1|15578.6|15574.6|15559.8|15555.8|1365
1641907500000|2022-01-11 13:25:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15559.8|15555.8|1514
1641907800000|2022-01-11 13:30:00|15569.2|15565.2|15559.8|15555.8|15569.2|15565.2|15559.8|15555.8|478
1641908100000|2022-01-11 13:35:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15556.7|15552.7|641
1641908400000|2022-01-11 13:40:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|1048
1641908700000|2022-01-11 13:45:00|15561.4|15557.4|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|1082
1641909000000|2022-01-11 13:50:00|15553.6|15549.6|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|1017
1641909300000|2022-01-11 13:55:00|15553.6|15549.6|15553.6|15549.6|15559.8|15555.8|15553.6|15549.6|1272
1641909600000|2022-01-11 14:00:00|15556.7|15552.7|15547.3|15543.3|15556.7|15552.7|15544.2|15540.2|1588
1641909900000|2022-01-11 14:05:00|15544.2|15540.2|15544.2|15540.2|15550.4|15546.4|15541.1|15537.1|2448
1641910200000|2022-01-11 14:10:00|15541.1|15537.1|15547.3|15543.3|15548.9|15544.9|15537.9|15533.9|1327
1641910500000|2022-01-11 14:15:00|15550.4|15546.4|15553.6|15549.6|15556.7|15552.7|15544.2|15540.2|2233
1641910800000|2022-01-11 14:20:00|15556.7|15552.7|15562.9|15558.9|15566.1|15562.1|15556.7|15552.7|1345
1641911100000|2022-01-11 14:25:00|15559.8|15555.8|15553.6|15549.6|15559.8|15555.8|15553.6|15549.6|604
1641911400000|2022-01-11 14:30:00|15556.7|15552.7|15566.1|15562.1|15566.1|15562.1|15553.6|15549.6|1829
1641911700000|2022-01-11 14:35:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15562.9|15558.9|2277
1641912000000|2022-01-11 14:40:00|15566.1|15562.1|15556.7|15552.7|15575.4|15571.4|15556.7|15552.7|1360
1641912300000|2022-01-11 14:45:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|1192
1641912600000|2022-01-11 14:50:00|15559.8|15555.8|15572.3|15568.3|15575.4|15571.4|15559.8|15555.8|1766
1641912900000|2022-01-11 14:55:00|15575.4|15571.4|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|1461
1641913200000|2022-01-11 15:00:00|15575.4|15571.4|15572.3|15568.3|15578.6|15574.6|15567.6|15563.6|1369
1641913500000|2022-01-11 15:05:00|15575.4|15571.4|15569.2|15565.2|15575.4|15571.4|15566.1|15562.1|1119
1641913800000|2022-01-11 15:10:00|15567.6|15563.6|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|1155
1641914100000|2022-01-11 15:15:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|429
1641914400000|2022-01-11 15:20:00|15566.1|15562.1|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|1330
1641914700000|2022-01-11 15:25:00|15566.1|15562.1|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|760
1641915000000|2022-01-11 15:30:00|15566.1|15562.1|15559.8|15555.8|15566.1|15562.1|15558.3|15554.3|1592
1641915300000|2022-01-11 15:35:00|15556.7|15552.7|15544.2|15540.2|15559.8|15555.8|15544.2|15540.2|2058
1641915600000|2022-01-11 15:40:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15531.7|15527.7|1607
1641915900000|2022-01-11 15:45:00|15547.3|15543.3|15556.7|15552.7|15559.8|15555.8|15541.1|15537.1|2022
1641916200000|2022-01-11 15:50:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15550.4|15546.4|1497
1641916500000|2022-01-11 15:55:00|15553.6|15549.6|15550.4|15546.4|15566.1|15562.1|15550.4|15546.4|1926
1641916800000|2022-01-11 16:00:00|15547.3|15543.3|15550.4|15546.4|15553.6|15549.6|15544.2|15540.2|2256
1641917100000|2022-01-11 16:05:00|15547.3|15543.3|15556.7|15552.7|15559.8|15555.8|15547.3|15543.3|1655
1641917400000|2022-01-11 16:10:00|15559.8|15555.8|15562.9|15558.9|15566.1|15562.1|15553.6|15549.6|2375
1641917700000|2022-01-11 16:15:00|15559.8|15555.8|15566.1|15562.1|15575.4|15571.4|15559.8|15555.8|3119
1641918000000|2022-01-11 16:20:00|15569.2|15565.2|15575.4|15571.4|15578.6|15574.6|15562.9|15558.9|4899
1641918300000|2022-01-11 16:25:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15569.2|15565.2|3896
1641918600000|2022-01-11 16:30:00|15572.3|15568.3|15566.1|15562.1|15575.4|15571.4|15566.1|15562.1|1613
1641918900000|2022-01-11 16:35:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|1213
1641919200000|2022-01-11 16:40:00|15561.4|15557.4|15556.7|15552.7|15562.9|15558.9|15550.4|15546.4|1824
1641919500000|2022-01-11 16:45:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|726
1641919800000|2022-01-11 16:50:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15556.7|15552.7|631
1641920100000|2022-01-11 16:55:00|15564.5|15560.5|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|525
1641920400000|2022-01-11 17:00:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|301
1641920700000|2022-01-11 17:05:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|563
1641921000000|2022-01-11 17:10:00|15553.6|15549.6|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|562
1641921300000|2022-01-11 17:15:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|591
1641921600000|2022-01-11 17:20:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|401
1641921900000|2022-01-11 17:25:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|719
1641922200000|2022-01-11 17:30:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|313
1641922500000|2022-01-11 17:35:00|15559.8|15555.8|15566.1|15562.1|15566.1|15562.1|15559.8|15555.8|787
1641922800000|2022-01-11 17:40:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|683
1641923100000|2022-01-11 17:45:00|15564.5|15560.5|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|349
1641923400000|2022-01-11 17:50:00|15566.1|15562.1|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|400
1641923700000|2022-01-11 17:55:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|49
1641924000000|2022-01-11 18:00:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|777
1641924300000|2022-01-11 18:05:00|15566.1|15562.1|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|1053
1641924600000|2022-01-11 18:10:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|469
1641924900000|2022-01-11 18:15:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|290
1641925200000|2022-01-11 18:20:00|15566.1|15562.1|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|307
1641925500000|2022-01-11 18:25:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|295
1641925800000|2022-01-11 18:30:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|382
1641926100000|2022-01-11 18:35:00|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|473
1641926400000|2022-01-11 18:40:00|||||||||226
1641926700000|2022-01-11 18:45:00|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|615
1641927000000|2022-01-11 18:50:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|265
1641927300000|2022-01-11 18:55:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|336
1641927600000|2022-01-11 19:00:00|15581.7|15577.7|15587.9|15583.9|15587.9|15583.9|15581.7|15577.7|917
1641927900000|2022-01-11 19:05:00|15584.8|15580.8|15591.1|15587.1|15591.1|15587.1|15584.8|15580.8|229
1641928200000|2022-01-11 19:10:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|907
1641928500000|2022-01-11 19:15:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|536
1641928800000|2022-01-11 19:20:00|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|303
1641929100000|2022-01-11 19:25:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|680
1641929400000|2022-01-11 19:30:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|411
1641929700000|2022-01-11 19:35:00|15584.8|15580.8|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|2412
1641930000000|2022-01-11 19:40:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15581.7|15577.7|290
1641930300000|2022-01-11 19:45:00|15581.7|15577.7|15587.9|15583.9|15587.9|15583.9|15581.7|15577.7|921
1641930600000|2022-01-11 19:50:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15587.9|15583.9|648
1641930900000|2022-01-11 19:55:00|15591.1|15587.1|15597.3|15593.3|15597.3|15593.3|15591.1|15587.1|1502
1641931200000|2022-01-11 20:00:00|15594.2|15590.2|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|738
1641931500000|2022-01-11 20:05:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|389
1641931800000|2022-01-11 20:10:00|||||||||533
1641932100000|2022-01-11 20:15:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|1301
1641932400000|2022-01-11 20:20:00|15592.6|15588.6|15587.9|15583.9|15594.2|15590.2|15587.9|15583.9|1200
1641932700000|2022-01-11 20:25:00|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|966
1641933000000|2022-01-11 20:30:00|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|1029
1641933300000|2022-01-11 20:35:00|15584.8|15580.8|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|1196
1641933600000|2022-01-11 20:40:00|15587.9|15583.9|15584.8|15580.8|15591.1|15587.1|15581.7|15577.7|1067
1641933900000|2022-01-11 20:45:00|15581.7|15577.7|15587.9|15583.9|15591.1|15587.1|15581.7|15577.7|1454
1641934200000|2022-01-11 20:50:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15584.8|15580.8|832
1641934500000|2022-01-11 20:55:00|15597.3|15593.3|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|2899
1641934800000|2022-01-11 21:00:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|935
1641935100000|2022-01-11 21:05:00|15597.3|15593.3|15609.8|15605.8|15609.8|15605.8|15597.3|15593.3|1407
1641935400000|2022-01-11 21:10:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|850
1641935700000|2022-01-11 21:15:00|15603.6|15599.6|15600.4|15596.4|15606.7|15602.7|15600.4|15596.4|494
1641936000000|2022-01-11 21:20:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15587.9|15583.9|1356
1641936300000|2022-01-11 21:25:00|||||||||153
1641936600000|2022-01-11 21:30:00|15595.8|15591.8|15600.4|15596.4|15600.4|15596.4|15595.8|15591.8|791
1641936900000|2022-01-11 21:35:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|159
1641937200000|2022-01-11 21:40:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|341
1641937500000|2022-01-11 21:45:00|15594.2|15590.2|15600.4|15596.4|15603.6|15599.6|15591.1|15587.1|1099
1641937800000|2022-01-11 21:50:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15594.2|15590.2|356
1641938100000|2022-01-11 21:55:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|422
1641942000000|2022-01-11 23:00:00|15603.6|15599.6|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|268
1641942300000|2022-01-11 23:05:00|||||||||58
1641942600000|2022-01-11 23:10:00|||||||||27
1641942900000|2022-01-11 23:15:00|||||||||30
1641943200000|2022-01-11 23:20:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|79
1641943500000|2022-01-11 23:25:00|||||||||3
1641943800000|2022-01-11 23:30:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|41
1641944100000|2022-01-11 23:35:00|||||||||45
1641944400000|2022-01-11 23:40:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|97
1641944700000|2022-01-11 23:45:00|15592.6|15588.6|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|72
1641945000000|2022-01-11 23:50:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|19
1641945300000|2022-01-11 23:55:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|64
1641945600000|2022-01-12 00:00:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|34
1641945900000|2022-01-12 00:05:00|15591.1|15587.1|15597.3|15593.3|15597.3|15593.3|15591.1|15587.1|166
1641946200000|2022-01-12 00:10:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|50
1641946500000|2022-01-12 00:15:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|42
1641946800000|2022-01-12 00:20:00|15603.6|15599.6|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|220
1641947100000|2022-01-12 00:25:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|61
1641947400000|2022-01-12 00:30:00|15608.3|15604.3|15603.6|15599.6|15609.8|15605.8|15603.6|15599.6|263
1641947700000|2022-01-12 00:35:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|81
1641948000000|2022-01-12 00:40:00|||||||||67
1641948300000|2022-01-12 00:45:00|15603.6|15599.6|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|110
1641948600000|2022-01-12 00:50:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|102
1641948900000|2022-01-12 00:55:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|79
1641949200000|2022-01-12 01:00:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|221
1641949500000|2022-01-12 01:05:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|75
1641949800000|2022-01-12 01:10:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|157
1641950100000|2022-01-12 01:15:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|153
1641950400000|2022-01-12 01:20:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15
1641950700000|2022-01-12 01:25:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|65
1641951000000|2022-01-12 01:30:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|89
1641951300000|2022-01-12 01:35:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|72
1641951600000|2022-01-12 01:40:00|15594.2|15590.2|15600.4|15596.4|15600.4|15596.4|15594.2|15590.2|55
1641951900000|2022-01-12 01:45:00|15598.9|15594.9|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|66
1641952200000|2022-01-12 01:50:00|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|273
1641952500000|2022-01-12 01:55:00|15595.8|15591.8|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|157
1641952800000|2022-01-12 02:00:00|||||||||7
1641953100000|2022-01-12 02:05:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|166
1641953400000|2022-01-12 02:10:00|||||||||202
1641953700000|2022-01-12 02:15:00|15594.2|15590.2|15600.4|15596.4|15600.4|15596.4|15594.2|15590.2|150
1641954000000|2022-01-12 02:20:00|15598.9|15594.9|15597.3|15593.3|15598.9|15594.9|15594.2|15590.2|140
1641954300000|2022-01-12 02:25:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|35
1641954900000|2022-01-12 02:35:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|118
1641955200000|2022-01-12 02:40:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|39
1641955500000|2022-01-12 02:45:00|||||||||64
1641955800000|2022-01-12 02:50:00|||||||||25
1641956100000|2022-01-12 02:55:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|42
1641956400000|2022-01-12 03:00:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|39
1641956700000|2022-01-12 03:05:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|36
1641957000000|2022-01-12 03:10:00|||||||||6
1641957300000|2022-01-12 03:15:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|152
1641957600000|2022-01-12 03:20:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|206
1641957900000|2022-01-12 03:25:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|312
1641958200000|2022-01-12 03:30:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|181
1641958500000|2022-01-12 03:35:00|15603.6|15599.6|15600.4|15596.4|15606.7|15602.7|15600.4|15596.4|161
1641958800000|2022-01-12 03:40:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|92
1641959100000|2022-01-12 03:45:00|||||||||10
1641959400000|2022-01-12 03:50:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|84
1641959700000|2022-01-12 03:55:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|54
1641960000000|2022-01-12 04:00:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|61
1641960300000|2022-01-12 04:05:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|31
1641960600000|2022-01-12 04:10:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|31
1641960900000|2022-01-12 04:15:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|35
1641961200000|2022-01-12 04:20:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15
1641961500000|2022-01-12 04:25:00|||||||||22
1641961800000|2022-01-12 04:30:00|||||||||20
1641962100000|2022-01-12 04:35:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|32
1641962700000|2022-01-12 04:45:00|||||||||2
1641963000000|2022-01-12 04:50:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|175
1641963300000|2022-01-12 04:55:00|||||||||48
1641963600000|2022-01-12 05:00:00|||||||||15
1641963900000|2022-01-12 05:05:00|||||||||10
1641964200000|2022-01-12 05:10:00|||||||||17
1641964500000|2022-01-12 05:15:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|45
1641964800000|2022-01-12 05:20:00|||||||||8
1641965100000|2022-01-12 05:25:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|22
1641965400000|2022-01-12 05:30:00|15608.3|15604.3|15606.7|15602.7|15608.3|15604.3|15606.7|15602.7|49
1641965700000|2022-01-12 05:35:00|||||||||16
1641966000000|2022-01-12 05:40:00|||||||||17
1641966300000|2022-01-12 05:45:00|||||||||13
1641966600000|2022-01-12 05:50:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|128
1641966900000|2022-01-12 05:55:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|50
1641967200000|2022-01-12 06:00:00|||||||||15
1641967500000|2022-01-12 06:05:00|||||||||8
1641967800000|2022-01-12 06:10:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|156
1641968100000|2022-01-12 06:15:00|15611.4|15607.4|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|293
1641968400000|2022-01-12 06:20:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|115
1641968700000|2022-01-12 06:25:00|15611.4|15607.4|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|71
1641969000000|2022-01-12 06:30:00|||||||||10
1641969300000|2022-01-12 06:35:00|||||||||4
1641969600000|2022-01-12 06:40:00|||||||||24
1641969900000|2022-01-12 06:45:00|||||||||6
1641970200000|2022-01-12 06:50:00|||||||||65
1641970500000|2022-01-12 06:55:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|254
1641970800000|2022-01-12 07:00:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|222
1641971100000|2022-01-12 07:05:00|15606.7|15602.7|15600.4|15596.4|15606.7|15602.7|15600.4|15596.4|159
1641971400000|2022-01-12 07:10:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|43
1641971700000|2022-01-12 07:15:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|132
1641972000000|2022-01-12 07:20:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|193
1641972300000|2022-01-12 07:25:00|15591.1|15587.1|15591.1|15587.1|15597.3|15593.3|15591.1|15587.1|413
1641972600000|2022-01-12 07:30:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|207
1641972900000|2022-01-12 07:35:00|15591.1|15587.1|15587.9|15583.9|15594.2|15590.2|15587.9|15583.9|419
1641973200000|2022-01-12 07:40:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|211
1641973500000|2022-01-12 07:45:00|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|266
1641973800000|2022-01-12 07:50:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|276
1641974100000|2022-01-12 07:55:00|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|485
1641974400000|2022-01-12 08:00:00|15584.8|15580.8|15575.4|15571.4|15587.9|15583.9|15572.3|15568.3|1082
1641974700000|2022-01-12 08:05:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15572.3|15568.3|564
1641975000000|2022-01-12 08:10:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|312
1641975300000|2022-01-12 08:15:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|359
1641975600000|2022-01-12 08:20:00|15584.8|15580.8|15594.2|15590.2|15594.2|15590.2|15584.8|15580.8|193
1641975900000|2022-01-12 08:25:00|15597.3|15593.3|15603.6|15599.6|15603.6|15599.6|15597.3|15593.3|464
1641976200000|2022-01-12 08:30:00|15605.1|15601.1|15597.3|15593.3|15605.1|15601.1|15597.3|15593.3|287
1641976500000|2022-01-12 08:35:00|15594.2|15590.2|15591.1|15587.1|15597.3|15593.3|15587.9|15583.9|419
1641976800000|2022-01-12 08:40:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|302
1641977100000|2022-01-12 08:45:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|164
1641977400000|2022-01-12 08:50:00|15591.1|15587.1|15597.3|15593.3|15597.3|15593.3|15591.1|15587.1|345
1641977700000|2022-01-12 08:55:00|15594.2|15590.2|15600.4|15596.4|15600.4|15596.4|15594.2|15590.2|704
1641978000000|2022-01-12 09:00:00|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|191
1641978300000|2022-01-12 09:05:00|15594.2|15590.2|15591.1|15587.1|15597.3|15593.3|15587.9|15583.9|370
1641978600000|2022-01-12 09:10:00|15587.9|15583.9|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|303
1641978900000|2022-01-12 09:15:00|15587.9|15583.9|15591.1|15587.1|15594.2|15590.2|15584.8|15580.8|315
1641979200000|2022-01-12 09:20:00|15587.9|15583.9|15594.2|15590.2|15594.2|15590.2|15587.9|15583.9|137
1641979500000|2022-01-12 09:25:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|322
1641979800000|2022-01-12 09:30:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|157
1641980100000|2022-01-12 09:35:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|249
1641980400000|2022-01-12 09:40:00|15594.2|15590.2|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|187
1641980700000|2022-01-12 09:45:00|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|74
1641981000000|2022-01-12 09:50:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|164
1641981300000|2022-01-12 09:55:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|146
1641981600000|2022-01-12 10:00:00|15598.9|15594.9|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|279
1641981900000|2022-01-12 10:05:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|474
1641982200000|2022-01-12 10:10:00|15600.4|15596.4|15597.3|15593.3|15603.6|15599.6|15594.2|15590.2|328
1641982500000|2022-01-12 10:15:00|15595.8|15591.8|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|383
1641982800000|2022-01-12 10:20:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|703
1641983100000|2022-01-12 10:25:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|203
1641983400000|2022-01-12 10:30:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|194
1641983700000|2022-01-12 10:35:00|15592.6|15588.6|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|382
1641984000000|2022-01-12 10:40:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|236
1641984300000|2022-01-12 10:45:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|202
1641984600000|2022-01-12 10:50:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|125
1641984900000|2022-01-12 10:55:00|15600.4|15596.4|15594.2|15590.2|15600.4|15596.4|15594.2|15590.2|156
1641985200000|2022-01-12 11:00:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15594.2|15590.2|85
1641985500000|2022-01-12 11:05:00|15597.3|15593.3|15603.6|15599.6|15603.6|15599.6|15597.3|15593.3|549
1641985800000|2022-01-12 11:10:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|100
1641986100000|2022-01-12 11:15:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|383
1641986400000|2022-01-12 11:20:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|432
1641986700000|2022-01-12 11:25:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|326
1641987000000|2022-01-12 11:30:00|15612.9|15608.9|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|314
1641987300000|2022-01-12 11:35:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|233
1641987600000|2022-01-12 11:40:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|316
1641987900000|2022-01-12 11:45:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|69
1641988200000|2022-01-12 11:50:00|15603.6|15599.6|15597.3|15593.3|15605.1|15601.1|15597.3|15593.3|394
1641988500000|2022-01-12 11:55:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|475
1641988800000|2022-01-12 12:00:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|446
1641989100000|2022-01-12 12:05:00|15594.2|15590.2|15591.1|15587.1|15597.3|15593.3|15591.1|15587.1|258
1641989400000|2022-01-12 12:10:00|15587.9|15583.9|15594.2|15590.2|15594.2|15590.2|15587.9|15583.9|274
1641989700000|2022-01-12 12:15:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|227
1641990000000|2022-01-12 12:20:00|15591.1|15587.1|15597.3|15593.3|15597.3|15593.3|15587.9|15583.9|323
1641990300000|2022-01-12 12:25:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|238
1641990600000|2022-01-12 12:30:00|15592.6|15588.6|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|222
1641990900000|2022-01-12 12:35:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|364
1641991200000|2022-01-12 12:40:00|15591.1|15587.1|15587.9|15583.9|15594.2|15590.2|15587.9|15583.9|277
1641991500000|2022-01-12 12:45:00|15591.1|15587.1|15587.9|15583.9|15594.2|15590.2|15587.9|15583.9|631
1641991800000|2022-01-12 12:50:00|15584.8|15580.8|15591.1|15587.1|15594.2|15590.2|15584.8|15580.8|551
1641992100000|2022-01-12 12:55:00|15587.9|15583.9|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|266
1641992400000|2022-01-12 13:00:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|527
1641992700000|2022-01-12 13:05:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15595.8|15591.8|542
1641993000000|2022-01-12 13:10:00|15600.4|15596.4|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|1014
1641993300000|2022-01-12 13:15:00|15606.7|15602.7|15612.9|15608.9|15612.9|15608.9|15600.4|15596.4|827
1641993600000|2022-01-12 13:20:00|15609.8|15605.8|15603.6|15599.6|15609.8|15605.8|15597.3|15593.3|1610
1641993900000|2022-01-12 13:25:00|15606.7|15602.7|15602|15598|15609.8|15605.8|15600.4|15596.4|1228
1641994200000|2022-01-12 13:30:00|15597.3|15593.3|15591.1|15587.1|15608.3|15604.3|15575.4|15571.4|5074
1641994500000|2022-01-12 13:35:00|15587.9|15583.9|15616.1|15612.1|15616.1|15612.1|15587.9|15583.9|2335
1641994800000|2022-01-12 13:40:00|15619.2|15615.2|15628.6|15624.6|15634.8|15630.8|15619.2|15615.2|3608
1641995100000|2022-01-12 13:45:00|15625.4|15621.4|15625.4|15621.4|15631.7|15627.7|15619.2|15615.2|4155
1641995400000|2022-01-12 13:50:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|1098
1641995700000|2022-01-12 13:55:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|1863
1641996000000|2022-01-12 14:00:00|15631.7|15627.7|15647.3|15643.3|15653.6|15649.6|15631.7|15627.7|3051
1641996300000|2022-01-12 14:05:00|15645.8|15641.8|15641.1|15637.1|15647.3|15643.3|15637.9|15633.9|1107
1641996600000|2022-01-12 14:10:00|15644.2|15640.2|15631.7|15627.7|15644.2|15640.2|15631.7|15627.7|1446
1641996900000|2022-01-12 14:15:00|15628.6|15624.6|15625.4|15621.4|15631.7|15627.7|15622.3|15618.3|1430
1641997200000|2022-01-12 14:20:00|15628.6|15624.6|15637.9|15633.9|15641.1|15637.1|15625.4|15621.4|1148
1641997500000|2022-01-12 14:25:00|15634.8|15630.8|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|988
1641997800000|2022-01-12 14:30:00|15641.1|15637.1|15634.8|15630.8|15647.3|15643.3|15631.7|15627.7|1783
1641998100000|2022-01-12 14:35:00|15637.9|15633.9|15628.6|15624.6|15637.9|15633.9|15628.6|15624.6|1501
1641998400000|2022-01-12 14:40:00|15625.4|15621.4|15619.2|15615.2|15628.6|15624.6|15619.2|15615.2|2113
1641998700000|2022-01-12 14:45:00|15616.1|15612.1|15612.9|15608.9|15619.2|15615.2|15612.9|15608.9|1564
1641999000000|2022-01-12 14:50:00|15609.8|15605.8|15606.7|15602.7|15616.1|15612.1|15606.7|15602.7|1529
1641999300000|2022-01-12 14:55:00|15609.8|15605.8|15600.4|15596.4|15609.8|15605.8|15600.4|15596.4|1094
1641999600000|2022-01-12 15:00:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|1087
1641999900000|2022-01-12 15:05:00|15606.7|15602.7|15612.9|15608.9|15616.1|15612.1|15603.6|15599.6|703
1642000200000|2022-01-12 15:10:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15606.7|15602.7|1377
1642000500000|2022-01-12 15:15:00|15616.1|15612.1|15606.7|15602.7|15619.2|15615.2|15606.7|15602.7|660
1642000800000|2022-01-12 15:20:00|15609.8|15605.8|15603.6|15599.6|15609.8|15605.8|15600.4|15596.4|693
1642001100000|2022-01-12 15:25:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|221
1642001400000|2022-01-12 15:30:00|15600.4|15596.4|15591.1|15587.1|15600.4|15596.4|15587.9|15583.9|816
1642001700000|2022-01-12 15:35:00|15587.9|15583.9|15594.2|15590.2|15597.3|15593.3|15587.9|15583.9|1407
1642002000000|2022-01-12 15:40:00|15597.3|15593.3|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|1136
1642002300000|2022-01-12 15:45:00|15597.3|15593.3|15609.8|15605.8|15609.8|15605.8|15597.3|15593.3|1120
1642002600000|2022-01-12 15:50:00|15612.9|15608.9|15603.6|15599.6|15612.9|15608.9|15600.4|15596.4|1711
1642002900000|2022-01-12 15:55:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|914
1642003200000|2022-01-12 16:00:00|15606.7|15602.7|15597.3|15593.3|15609.8|15605.8|15597.3|15593.3|785
1642003500000|2022-01-12 16:05:00|15594.2|15590.2|15597.3|15593.3|15603.6|15599.6|15594.2|15590.2|1050
1642003800000|2022-01-12 16:10:00|15594.2|15590.2|15587.9|15583.9|15600.4|15596.4|15587.9|15583.9|1408
1642004100000|2022-01-12 16:15:00|15591.1|15587.1|15594.2|15590.2|15600.4|15596.4|15591.1|15587.1|1296
1642004400000|2022-01-12 16:20:00|15591.1|15587.1|15600.4|15596.4|15600.4|15596.4|15587.9|15583.9|1649
1642004700000|2022-01-12 16:25:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15594.2|15590.2|498
1642005000000|2022-01-12 16:30:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|1025
1642005300000|2022-01-12 16:35:00|15597.3|15593.3|15606.7|15602.7|15609.8|15605.8|15597.3|15593.3|747
1642005600000|2022-01-12 16:40:00|15603.6|15599.6|15609.8|15605.8|15612.9|15608.9|15603.6|15599.6|426
1642005900000|2022-01-12 16:45:00|15606.7|15602.7|15612.9|15608.9|15612.9|15608.9|15606.7|15602.7|1065
1642006200000|2022-01-12 16:50:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|733
1642006500000|2022-01-12 16:55:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|706
1642006800000|2022-01-12 17:00:00|15612.9|15608.9|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|255
1642007100000|2022-01-12 17:05:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15619.2|15615.2|267
1642007400000|2022-01-12 17:10:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|584
1642007700000|2022-01-12 17:15:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|472
1642008000000|2022-01-12 17:20:00|||||||||508
1642008300000|2022-01-12 17:25:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|386
1642008600000|2022-01-12 17:30:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|806
1642008900000|2022-01-12 17:35:00|15631.7|15627.7|15634.8|15630.8|15637.9|15633.9|15628.6|15624.6|1088
1642009200000|2022-01-12 17:40:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|1140
1642009500000|2022-01-12 17:45:00|15637.9|15633.9|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|737
1642009800000|2022-01-12 17:50:00|15641.1|15637.1|15634.8|15630.8|15641.1|15637.1|15634.8|15630.8|512
1642010100000|2022-01-12 17:55:00|15637.9|15633.9|15631.7|15627.7|15637.9|15633.9|15628.6|15624.6|1269
1642010400000|2022-01-12 18:00:00|15628.6|15624.6|15622.3|15618.3|15634.8|15630.8|15619.2|15615.2|1295
1642010700000|2022-01-12 18:05:00|15625.4|15621.4|15609.8|15605.8|15631.7|15627.7|15609.8|15605.8|1770
1642011000000|2022-01-12 18:10:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15606.7|15602.7|1156
1642011300000|2022-01-12 18:15:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|778
1642011600000|2022-01-12 18:20:00|15611.4|15607.4|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|1046
1642011900000|2022-01-12 18:25:00|15609.8|15605.8|15600.4|15596.4|15609.8|15605.8|15600.4|15596.4|1719
1642012200000|2022-01-12 18:30:00|15603.6|15599.6|15609.8|15605.8|15609.8|15605.8|15600.4|15596.4|843
1642012500000|2022-01-12 18:35:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|423
1642012800000|2022-01-12 18:40:00|15616.1|15612.1|15609.8|15605.8|15616.1|15612.1|15609.8|15605.8|539
1642013100000|2022-01-12 18:45:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|469
1642013400000|2022-01-12 18:50:00|15612.9|15608.9|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|506
1642013700000|2022-01-12 18:55:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|609
1642014000000|2022-01-12 19:00:00|15606.7|15602.7|15603.6|15599.6|15609.8|15605.8|15603.6|15599.6|696
1642014300000|2022-01-12 19:05:00|15600.4|15596.4|15606.7|15602.7|15606.7|15602.7|15600.4|15596.4|344
1642014600000|2022-01-12 19:10:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|403
1642014900000|2022-01-12 19:15:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|215
1642015200000|2022-01-12 19:20:00|||||||||111
1642015500000|2022-01-12 19:25:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|495
1642015800000|2022-01-12 19:30:00|15602|15598|15609.8|15605.8|15609.8|15605.8|15602|15598|1438
1642016100000|2022-01-12 19:35:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|614
1642016400000|2022-01-12 19:40:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|700
1642016700000|2022-01-12 19:45:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|244
1642017000000|2022-01-12 19:50:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|461
1642017300000|2022-01-12 19:55:00|15609.8|15605.8|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|1569
1642017600000|2022-01-12 20:00:00|15609.8|15605.8|15594.2|15590.2|15609.8|15605.8|15594.2|15590.2|1238
1642017900000|2022-01-12 20:05:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|555
1642018200000|2022-01-12 20:10:00|15603.6|15599.6|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|446
1642018500000|2022-01-12 20:15:00|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|538
1642018800000|2022-01-12 20:20:00|15587.9|15583.9|15594.2|15590.2|15594.2|15590.2|15587.9|15583.9|420
1642019100000|2022-01-12 20:25:00|15597.3|15593.3|15591.1|15587.1|15597.3|15593.3|15591.1|15587.1|365
1642019400000|2022-01-12 20:30:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|378
1642019700000|2022-01-12 20:35:00|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|200
1642020000000|2022-01-12 20:40:00|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|450
1642020300000|2022-01-12 20:45:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|614
1642020600000|2022-01-12 20:50:00|15586.4|15582.4|15591.1|15587.1|15594.2|15590.2|15584.8|15580.8|1135
1642020900000|2022-01-12 20:55:00|15587.9|15583.9|15587.9|15583.9|15594.2|15590.2|15587.9|15583.9|1524
1642021200000|2022-01-12 21:00:00|15584.8|15580.8|15594.2|15590.2|15594.2|15590.2|15584.8|15580.8|662
1642021500000|2022-01-12 21:05:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|262
1642021800000|2022-01-12 21:10:00|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|217
1642022100000|2022-01-12 21:15:00|15594.2|15590.2|15587.9|15583.9|15594.2|15590.2|15587.9|15583.9|513
1642022400000|2022-01-12 21:20:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|246
1642022700000|2022-01-12 21:25:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|84
1642023000000|2022-01-12 21:30:00|15581.7|15577.7|15575.4|15571.4|15581.7|15577.7|15575.4|15571.4|482
1642023300000|2022-01-12 21:35:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|987
1642023600000|2022-01-12 21:40:00|15572.3|15568.3|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|1364
1642023900000|2022-01-12 21:45:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15566.1|15562.1|585
1642024200000|2022-01-12 21:50:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15572.3|15568.3|697
1642024500000|2022-01-12 21:55:00|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|559
1642028400000|2022-01-12 23:00:00|15578.6|15574.6|15584.8|15580.8|15586.4|15582.4|15575.4|15571.4|353
1642028700000|2022-01-12 23:05:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|85
1642029000000|2022-01-12 23:10:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|34
1642029300000|2022-01-12 23:15:00|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|116
1642029600000|2022-01-12 23:20:00|15583.3|15579.3|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|103
1642029900000|2022-01-12 23:25:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|82
1642030200000|2022-01-12 23:30:00|15581.7|15577.7|15581.7|15577.7|15583.3|15579.3|15581.7|15577.7|121
1642030500000|2022-01-12 23:35:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|141
1642030800000|2022-01-12 23:40:00|15581.7|15577.7|15575.4|15571.4|15581.7|15577.7|15575.4|15571.4|171
1642031100000|2022-01-12 23:45:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|80
1642031400000|2022-01-12 23:50:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|321
1642031700000|2022-01-12 23:55:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|28
1642032000000|2022-01-13 00:00:00|15580.1|15576.1|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|150
1642032300000|2022-01-13 00:05:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|158
1642032600000|2022-01-13 00:10:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|198
1642032900000|2022-01-13 00:15:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|295
1642033200000|2022-01-13 00:20:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|484
1642033500000|2022-01-13 00:25:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|263
1642033800000|2022-01-13 00:30:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|144
1642034100000|2022-01-13 00:35:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|128
1642034400000|2022-01-13 00:40:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|119
1642034700000|2022-01-13 00:45:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|43
1642035000000|2022-01-13 00:50:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15
1642035300000|2022-01-13 00:55:00|15564.5|15560.5|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|96
1642035600000|2022-01-13 01:00:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|139
1642035900000|2022-01-13 01:05:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|68
1642036200000|2022-01-13 01:10:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|86
1642036500000|2022-01-13 01:15:00|15564.5|15560.5|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|303
1642036800000|2022-01-13 01:20:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|59
1642037100000|2022-01-13 01:25:00|||||||||81
1642037400000|2022-01-13 01:30:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|83
1642037700000|2022-01-13 01:35:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|109
1642038000000|2022-01-13 01:40:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|186
1642038300000|2022-01-13 01:45:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|138
1642038600000|2022-01-13 01:50:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|40
1642038900000|2022-01-13 01:55:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|195
1642039200000|2022-01-13 02:00:00|15578.6|15574.6|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|178
1642039500000|2022-01-13 02:05:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|104
1642039800000|2022-01-13 02:10:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|80
1642040100000|2022-01-13 02:15:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|26
1642040400000|2022-01-13 02:20:00|||||||||4
1642040700000|2022-01-13 02:25:00|||||||||3
1642041000000|2022-01-13 02:30:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|43
1642041300000|2022-01-13 02:35:00|15577|15573|15575.4|15571.4|15577|15573|15575.4|15571.4|66
1642041600000|2022-01-13 02:40:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|64
1642041900000|2022-01-13 02:45:00|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|14
1642042200000|2022-01-13 02:50:00|||||||||2
1642042500000|2022-01-13 02:55:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|71
1642042800000|2022-01-13 03:00:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|97
1642043100000|2022-01-13 03:05:00|15577|15573|15578.6|15574.6|15578.6|15574.6|15577|15573|76
1642043400000|2022-01-13 03:10:00|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15580.1|15576.1|173
1642043700000|2022-01-13 03:15:00|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|83
1642044000000|2022-01-13 03:20:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|83
1642044300000|2022-01-13 03:25:00|||||||||46
1642044600000|2022-01-13 03:30:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|102
1642044900000|2022-01-13 03:35:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|129
1642045200000|2022-01-13 03:40:00|||||||||39
1642045500000|2022-01-13 03:45:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|45
1642045800000|2022-01-13 03:50:00|15580.1|15576.1|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|136
1642046100000|2022-01-13 03:55:00|||||||||28
1642046400000|2022-01-13 04:00:00|||||||||47
1642046700000|2022-01-13 04:05:00|||||||||27
1642047000000|2022-01-13 04:10:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|55
1642047300000|2022-01-13 04:15:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|109
1642047600000|2022-01-13 04:20:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|89
1642047900000|2022-01-13 04:25:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|69
1642048200000|2022-01-13 04:30:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|62
1642048500000|2022-01-13 04:35:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|44
1642048800000|2022-01-13 04:40:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|69
1642049100000|2022-01-13 04:45:00|15580.1|15576.1|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|97
1642049400000|2022-01-13 04:50:00|||||||||23
1642049700000|2022-01-13 04:55:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|49
1642050000000|2022-01-13 05:00:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|82
1642050300000|2022-01-13 05:05:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|33
1642050600000|2022-01-13 05:10:00|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|172
1642050900000|2022-01-13 05:15:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|67
1642051200000|2022-01-13 05:20:00|||||||||52
1642051500000|2022-01-13 05:25:00|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|101
1642051800000|2022-01-13 05:30:00|||||||||41
1642052100000|2022-01-13 05:35:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|155
1642052400000|2022-01-13 05:40:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|109
1642052700000|2022-01-13 05:45:00|||||||||45
1642053000000|2022-01-13 05:50:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|219
1642053300000|2022-01-13 05:55:00|||||||||62
1642053600000|2022-01-13 06:00:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|406
1642053900000|2022-01-13 06:05:00|||||||||41
1642054200000|2022-01-13 06:10:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|61
1642054500000|2022-01-13 06:15:00|||||||||40
1642054800000|2022-01-13 06:20:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|54
1642055100000|2022-01-13 06:25:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|61
1642055400000|2022-01-13 06:30:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|109
1642055700000|2022-01-13 06:35:00|||||||||40
1642056000000|2022-01-13 06:40:00|||||||||91
1642056300000|2022-01-13 06:45:00|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15581.7|15577.7|199
1642056600000|2022-01-13 06:50:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|73
1642056900000|2022-01-13 06:55:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|179
1642057200000|2022-01-13 07:00:00|15581.7|15577.7|15575.4|15571.4|15584.8|15580.8|15575.4|15571.4|404
1642057500000|2022-01-13 07:05:00|15577|15573|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|423
1642057800000|2022-01-13 07:10:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15572.3|15568.3|286
1642058100000|2022-01-13 07:15:00|15581.7|15577.7|15572.3|15568.3|15581.7|15577.7|15572.3|15568.3|255
1642058400000|2022-01-13 07:20:00|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|172
1642058700000|2022-01-13 07:25:00|15578.6|15574.6|15581.7|15577.7|15584.8|15580.8|15575.4|15571.4|402
1642059000000|2022-01-13 07:30:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15578.6|15574.6|336
1642059300000|2022-01-13 07:35:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|306
1642059600000|2022-01-13 07:40:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15581.7|15577.7|121
1642059900000|2022-01-13 07:45:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|302
1642060200000|2022-01-13 07:50:00|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|270
1642060500000|2022-01-13 07:55:00|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|181
1642060800000|2022-01-13 08:00:00|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|569
1642061100000|2022-01-13 08:05:00|15584.8|15580.8|15572.3|15568.3|15584.8|15580.8|15572.3|15568.3|657
1642061400000|2022-01-13 08:10:00|15570.8|15566.8|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|537
1642061700000|2022-01-13 08:15:00|15569.2|15565.2|15566.1|15562.1|15572.3|15568.3|15566.1|15562.1|635
1642062000000|2022-01-13 08:20:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|345
1642062300000|2022-01-13 08:25:00|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|969
1642062600000|2022-01-13 08:30:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|435
1642062900000|2022-01-13 08:35:00|15572.3|15568.3|15578.6|15574.6|15578.6|15574.6|15572.3|15568.3|380
1642063200000|2022-01-13 08:40:00|15575.4|15571.4|15569.2|15565.2|15578.6|15574.6|15569.2|15565.2|641
1642063500000|2022-01-13 08:45:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|249
1642063800000|2022-01-13 08:50:00|15566.1|15562.1|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|393
1642064100000|2022-01-13 08:55:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15562.9|15558.9|704
1642064400000|2022-01-13 09:00:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|119
1642064700000|2022-01-13 09:05:00|15559.8|15555.8|15562.9|15558.9|15569.2|15565.2|15559.8|15555.8|749
1642065000000|2022-01-13 09:10:00|15566.1|15562.1|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|212
1642065300000|2022-01-13 09:15:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15559.8|15555.8|372
1642065600000|2022-01-13 09:20:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|112
1642065900000|2022-01-13 09:25:00|15567.6|15563.6|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|107
1642066200000|2022-01-13 09:30:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|165
1642066500000|2022-01-13 09:35:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|228
1642066800000|2022-01-13 09:40:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|264
1642067100000|2022-01-13 09:45:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|237
1642067400000|2022-01-13 09:50:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|149
1642067700000|2022-01-13 09:55:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|134
1642068000000|2022-01-13 10:00:00|15566.1|15562.1|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|170
1642068300000|2022-01-13 10:05:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|158
1642068600000|2022-01-13 10:10:00|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|106
1642068900000|2022-01-13 10:15:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|197
1642069200000|2022-01-13 10:20:00|15573.9|15569.9|15572.3|15568.3|15573.9|15569.9|15572.3|15568.3|130
1642069500000|2022-01-13 10:25:00|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|270
1642069800000|2022-01-13 10:30:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|516
1642070100000|2022-01-13 10:35:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|451
1642070400000|2022-01-13 10:40:00|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|260
1642070700000|2022-01-13 10:45:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|42
1642071000000|2022-01-13 10:50:00|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|309
1642071300000|2022-01-13 10:55:00|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|173
1642071600000|2022-01-13 11:00:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|157
1642071900000|2022-01-13 11:05:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15
1642072200000|2022-01-13 11:10:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|260
1642072500000|2022-01-13 11:15:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|129
1642072800000|2022-01-13 11:20:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|59
1642073100000|2022-01-13 11:25:00|||||||||20
1642073400000|2022-01-13 11:30:00|||||||||26
1642073700000|2022-01-13 11:35:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|148
1642074000000|2022-01-13 11:40:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|240
1642074300000|2022-01-13 11:45:00|||||||||55
1642074600000|2022-01-13 11:50:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|117
1642074900000|2022-01-13 11:55:00|||||||||49
1642075200000|2022-01-13 12:00:00|15575.4|15571.4|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|396
1642075500000|2022-01-13 12:05:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|396
1642075800000|2022-01-13 12:10:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|213
1642076100000|2022-01-13 12:15:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|520
1642076400000|2022-01-13 12:20:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|267
1642076700000|2022-01-13 12:25:00|15583.3|15579.3|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|290
1642077000000|2022-01-13 12:30:00|15584.8|15580.8|15594.2|15590.2|15594.2|15590.2|15584.8|15580.8|404
1642077300000|2022-01-13 12:35:00|15591.1|15587.1|15587.9|15583.9|15594.2|15590.2|15587.9|15583.9|185
1642077600000|2022-01-13 12:40:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|191
1642077900000|2022-01-13 12:45:00|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|635
1642078200000|2022-01-13 12:50:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|436
1642078500000|2022-01-13 12:55:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|446
1642078800000|2022-01-13 13:00:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|174
1642079100000|2022-01-13 13:05:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|749
1642079400000|2022-01-13 13:10:00|15591.1|15587.1|15597.3|15593.3|15597.3|15593.3|15591.1|15587.1|322
1642079700000|2022-01-13 13:15:00|15600.4|15596.4|15600.4|15596.4|15606.7|15602.7|15597.3|15593.3|379
1642080000000|2022-01-13 13:20:00|15603.6|15599.6|15591.1|15587.1|15606.7|15602.7|15591.1|15587.1|1173
1642080300000|2022-01-13 13:25:00|15594.2|15590.2|15594.2|15590.2|15600.4|15596.4|15594.2|15590.2|774
1642080600000|2022-01-13 13:30:00|15595.8|15591.8|15584.8|15580.8|15603.6|15599.6|15581.7|15577.7|1780
1642080900000|2022-01-13 13:35:00|15581.7|15577.7|15603.6|15599.6|15603.6|15599.6|15581.7|15577.7|1532
1642081200000|2022-01-13 13:40:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|1263
1642081500000|2022-01-13 13:45:00|15597.3|15593.3|15609.8|15605.8|15609.8|15605.8|15597.3|15593.3|1171
1642081800000|2022-01-13 13:50:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15603.6|15599.6|1647
1642082100000|2022-01-13 13:55:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|2179
1642082400000|2022-01-13 14:00:00|15612.9|15608.9|15616.1|15612.1|15619.2|15615.2|15609.8|15605.8|1162
1642082700000|2022-01-13 14:05:00|15619.2|15615.2|15625.4|15621.4|15625.4|15621.4|15616.1|15612.1|550
1642083000000|2022-01-13 14:10:00|15622.3|15618.3|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|1452
1642083300000|2022-01-13 14:15:00|15622.3|15618.3|15616.1|15612.1|15622.3|15618.3|15612.9|15608.9|1481
1642083600000|2022-01-13 14:20:00|15619.2|15615.2|15609.8|15605.8|15619.2|15615.2|15609.8|15605.8|1601
1642083900000|2022-01-13 14:25:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|670
1642084200000|2022-01-13 14:30:00|15609.8|15605.8|15612.9|15608.9|15616.1|15612.1|15606.7|15602.7|1684
1642084500000|2022-01-13 14:35:00|15609.8|15605.8|15606.7|15602.7|15612.9|15608.9|15603.6|15599.6|2027
1642084800000|2022-01-13 14:40:00|15603.6|15599.6|15600.4|15596.4|15606.7|15602.7|15600.4|15596.4|531
1642085100000|2022-01-13 14:45:00|15603.6|15599.6|15594.2|15590.2|15603.6|15599.6|15594.2|15590.2|1092
1642085400000|2022-01-13 14:50:00|15591.1|15587.1|15603.6|15599.6|15603.6|15599.6|15591.1|15587.1|1186
1642085700000|2022-01-13 14:55:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|472
1642086000000|2022-01-13 15:00:00|15595.8|15591.8|15603.6|15599.6|15603.6|15599.6|15594.2|15590.2|801
1642086300000|2022-01-13 15:05:00|15600.4|15596.4|15603.6|15599.6|15609.8|15605.8|15600.4|15596.4|949
1642086600000|2022-01-13 15:10:00|15605.1|15601.1|15600.4|15596.4|15606.7|15602.7|15600.4|15596.4|560
1642086900000|2022-01-13 15:15:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|699
1642087200000|2022-01-13 15:20:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|968
1642087500000|2022-01-13 15:25:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|548
1642087800000|2022-01-13 15:30:00|15606.7|15602.7|15609.8|15605.8|15612.9|15608.9|15603.6|15599.6|1924
1642088100000|2022-01-13 15:35:00|15612.9|15608.9|15616.1|15612.1|15617.6|15613.6|15609.8|15605.8|1588
1642088400000|2022-01-13 15:40:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|1080
1642088700000|2022-01-13 15:45:00|15616.1|15612.1|15606.7|15602.7|15616.1|15612.1|15603.6|15599.6|824
1642089000000|2022-01-13 15:50:00|15609.8|15605.8|15600.4|15596.4|15609.8|15605.8|15600.4|15596.4|1309
1642089300000|2022-01-13 15:55:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|944
1642089600000|2022-01-13 16:00:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|1012
1642089900000|2022-01-13 16:05:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|1222
1642090200000|2022-01-13 16:10:00|15606.7|15602.7|15612.9|15608.9|15612.9|15608.9|15606.7|15602.7|1195
1642090500000|2022-01-13 16:15:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15609.8|15605.8|945
1642090800000|2022-01-13 16:20:00|15609.8|15605.8|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|345
1642091100000|2022-01-13 16:25:00|15609.8|15605.8|15603.6|15599.6|15609.8|15605.8|15603.6|15599.6|433
1642091400000|2022-01-13 16:30:00|15606.7|15602.7|15603.6|15599.6|15609.8|15605.8|15603.6|15599.6|405
1642091700000|2022-01-13 16:35:00|15606.7|15602.7|15609.8|15605.8|15612.9|15608.9|15603.6|15599.6|644
1642092000000|2022-01-13 16:40:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|308
1642092300000|2022-01-13 16:45:00|15619.2|15615.2|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|924
1642092600000|2022-01-13 16:50:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|1510
1642092900000|2022-01-13 16:55:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|490
1642093200000|2022-01-13 17:00:00|||||||||344
1642093500000|2022-01-13 17:05:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|477
1642093800000|2022-01-13 17:10:00|15619.2|15615.2|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|1030
1642094100000|2022-01-13 17:15:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|941
1642094400000|2022-01-13 17:20:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|783
1642094700000|2022-01-13 17:25:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|572
1642095000000|2022-01-13 17:30:00|15625.4|15621.4|15634.8|15630.8|15634.8|15630.8|15625.4|15621.4|748
1642095300000|2022-01-13 17:35:00|15631.7|15627.7|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|1225
1642095600000|2022-01-13 17:40:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|555
1642095900000|2022-01-13 17:45:00|15628.6|15624.6|15622.3|15618.3|15628.6|15624.6|15622.3|15618.3|997
1642096200000|2022-01-13 17:50:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|744
1642096500000|2022-01-13 17:55:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|1547
1642096800000|2022-01-13 18:00:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15597.3|15593.3|2320
1642097100000|2022-01-13 18:05:00|15622.3|15618.3|15622.3|15618.3|15628.6|15624.6|15616.1|15612.1|1531
1642097400000|2022-01-13 18:10:00|15625.4|15621.4|15634.8|15630.8|15637.9|15633.9|15625.4|15621.4|2519
1642097700000|2022-01-13 18:15:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|659
1642098000000|2022-01-13 18:20:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|512
1642098300000|2022-01-13 18:25:00|15641.1|15637.1|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|752
1642098600000|2022-01-13 18:30:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|1236
1642098900000|2022-01-13 18:35:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|1272
1642099200000|2022-01-13 18:40:00|15630.1|15626.1|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|381
1642099500000|2022-01-13 18:45:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|274
1642099800000|2022-01-13 18:50:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|615
1642100100000|2022-01-13 18:55:00|15634.8|15630.8|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|607
1642100400000|2022-01-13 19:00:00|15644.2|15640.2|15637.9|15633.9|15647.3|15643.3|15637.9|15633.9|897
1642100700000|2022-01-13 19:05:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|360
1642101000000|2022-01-13 19:10:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|1086
1642101300000|2022-01-13 19:15:00|15634.8|15630.8|15644.2|15640.2|15644.2|15640.2|15634.8|15630.8|413
1642101600000|2022-01-13 19:20:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|255
1642101900000|2022-01-13 19:25:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15647.3|15643.3|700
1642102200000|2022-01-13 19:30:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|571
1642102500000|2022-01-13 19:35:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|1633
1642102800000|2022-01-13 19:40:00|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|1065
1642103100000|2022-01-13 19:45:00|15653.6|15649.6|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|1232
1642103400000|2022-01-13 19:50:00|15656.7|15652.7|15650.4|15646.4|15659.8|15655.8|15650.4|15646.4|684
1642103700000|2022-01-13 19:55:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|2050
1642104000000|2022-01-13 20:00:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|860
1642104300000|2022-01-13 20:05:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|770
1642104600000|2022-01-13 20:10:00|15659.8|15655.8|15662.9|15658.9|15662.9|15658.9|15656.7|15652.7|887
1642104900000|2022-01-13 20:15:00|15659.8|15655.8|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|677
1642105200000|2022-01-13 20:20:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|1671
1642105500000|2022-01-13 20:25:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|1212
1642105800000|2022-01-13 20:30:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|1192
1642106100000|2022-01-13 20:35:00|15669.2|15665.2|15681.7|15677.7|15681.7|15677.7|15669.2|15665.2|1455
1642106400000|2022-01-13 20:40:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|1317
1642106700000|2022-01-13 20:45:00|15678.6|15674.6|15672.3|15668.3|15678.6|15674.6|15669.2|15665.2|1662
1642107000000|2022-01-13 20:50:00|15669.2|15665.2|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|733
1642107300000|2022-01-13 20:55:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|1600
1642107600000|2022-01-13 21:00:00|15675.4|15671.4|15681.7|15677.7|15681.7|15677.7|15672.3|15668.3|1487
1642107900000|2022-01-13 21:05:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|576
1642108200000|2022-01-13 21:10:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|977
1642108500000|2022-01-13 21:15:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|810
1642108800000|2022-01-13 21:20:00|15684.8|15680.8|15675.4|15671.4|15684.8|15680.8|15675.4|15671.4|439
1642109100000|2022-01-13 21:25:00|15672.3|15668.3|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|911
1642109400000|2022-01-13 21:30:00|15675.4|15671.4|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|289
1642109700000|2022-01-13 21:35:00|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|202
1642110000000|2022-01-13 21:40:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|617
1642110300000|2022-01-13 21:45:00|15670.8|15666.8|15666.1|15662.1|15672.3|15668.3|15662.9|15658.9|558
1642110600000|2022-01-13 21:50:00|15669.2|15665.2|15670.8|15666.8|15675.4|15671.4|15666.1|15662.1|680
1642110900000|2022-01-13 21:55:00|15672.3|15668.3|15659.8|15655.8|15672.3|15668.3|15659.8|15655.8|1353
1642114800000|2022-01-13 23:00:00|15653.6|15649.6|15650.4|15646.4|15653.6|15649.6|15644.2|15640.2|577
1642115100000|2022-01-13 23:05:00|15647.3|15643.3|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|191
1642115400000|2022-01-13 23:10:00|15648.9|15644.9|15647.3|15643.3|15648.9|15644.9|15647.3|15643.3|168
1642115700000|2022-01-13 23:15:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|49
1642116000000|2022-01-13 23:20:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|292
1642116300000|2022-01-13 23:25:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|103
1642116600000|2022-01-13 23:30:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|216
1642116900000|2022-01-13 23:35:00|15647.3|15643.3|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|384
1642117200000|2022-01-13 23:40:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|125
1642117500000|2022-01-13 23:45:00|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|50
1642117800000|2022-01-13 23:50:00|15650.4|15646.4|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|69
1642118100000|2022-01-13 23:55:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|13
1642118400000|2022-01-14 00:00:00|15637.9|15633.9|15645.8|15641.8|15647.3|15643.3|15637.9|15633.9|358
1642118700000|2022-01-14 00:05:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|287
1642119000000|2022-01-14 00:10:00|15644.2|15640.2|15641.1|15637.1|15647.3|15643.3|15641.1|15637.1|146
1642119300000|2022-01-14 00:15:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15641.1|15637.1|186
1642119600000|2022-01-14 00:20:00|15650.4|15646.4|15641.1|15637.1|15650.4|15646.4|15641.1|15637.1|212
1642119900000|2022-01-14 00:25:00|15644.2|15640.2|15637.9|15633.9|15644.2|15640.2|15637.9|15633.9|257
1642120200000|2022-01-14 00:30:00|15634.8|15630.8|15625.4|15621.4|15634.8|15630.8|15625.4|15621.4|568
1642120500000|2022-01-14 00:35:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|493
1642120800000|2022-01-14 00:40:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15622.3|15618.3|235
1642121100000|2022-01-14 00:45:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|151
1642121400000|2022-01-14 00:50:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15622.3|15618.3|376
1642121700000|2022-01-14 00:55:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15627|15623|218
1642122000000|2022-01-14 01:00:00|15631.7|15627.7|15627|15623|15631.7|15627.7|15625.4|15621.4|232
1642122300000|2022-01-14 01:05:00|15628.6|15624.6|15622.3|15618.3|15628.6|15624.6|15619.2|15615.2|223
1642122600000|2022-01-14 01:10:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15619.2|15615.2|207
1642122900000|2022-01-14 01:15:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15622.3|15618.3|133
1642123200000|2022-01-14 01:20:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|283
1642123500000|2022-01-14 01:25:00|||||||||44
1642123800000|2022-01-14 01:30:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|164
1642124100000|2022-01-14 01:35:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|192
1642124400000|2022-01-14 01:40:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|155
1642124700000|2022-01-14 01:45:00|15634.8|15630.8|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|467
1642125000000|2022-01-14 01:50:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|178
1642125300000|2022-01-14 01:55:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|63
1642125600000|2022-01-14 02:00:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|74
1642125900000|2022-01-14 02:05:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|105
1642126200000|2022-01-14 02:10:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|68
1642126500000|2022-01-14 02:15:00|15628.6|15624.6|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|191
1642126800000|2022-01-14 02:20:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|92
1642127100000|2022-01-14 02:25:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|27
1642127400000|2022-01-14 02:30:00|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|94
1642127700000|2022-01-14 02:35:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|106
1642128000000|2022-01-14 02:40:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|155
1642128300000|2022-01-14 02:45:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|71
1642128600000|2022-01-14 02:50:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|29
1642128900000|2022-01-14 02:55:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|26
1642129200000|2022-01-14 03:00:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|22
1642129500000|2022-01-14 03:05:00|15622.3|15618.3|15625.4|15621.4|15628.6|15624.6|15622.3|15618.3|108
1642129800000|2022-01-14 03:10:00|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|15622.3|15618.3|25
1642130100000|2022-01-14 03:15:00|15625.4|15621.4|15625.4|15621.4|15628.6|15624.6|15622.3|15618.3|108
1642130400000|2022-01-14 03:20:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15627|15623|470
1642130700000|2022-01-14 03:25:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|201
1642131000000|2022-01-14 03:30:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|103
1642131300000|2022-01-14 03:35:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|33
1642131600000|2022-01-14 03:40:00|||||||||51
1642131900000|2022-01-14 03:45:00|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|75
1642132200000|2022-01-14 03:50:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|120
1642132500000|2022-01-14 03:55:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|13
1642132800000|2022-01-14 04:00:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|92
1642133100000|2022-01-14 04:05:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|23
1642133400000|2022-01-14 04:10:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|53
1642133700000|2022-01-14 04:15:00|||||||||45
1642134000000|2022-01-14 04:20:00|15633.3|15629.3|15631.7|15627.7|15633.3|15629.3|15631.7|15627.7|29
1642134300000|2022-01-14 04:25:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|32
1642134600000|2022-01-14 04:30:00|15633.3|15629.3|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|18
1642134900000|2022-01-14 04:35:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|80
1642135200000|2022-01-14 04:40:00|15633.3|15629.3|15637.9|15633.9|15637.9|15633.9|15631.7|15627.7|108
1642135500000|2022-01-14 04:45:00|15636.4|15632.4|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|67
1642135800000|2022-01-14 04:50:00|||||||||2
1642136100000|2022-01-14 04:55:00|||||||||6
1642136400000|2022-01-14 05:00:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|80
1642136700000|2022-01-14 05:05:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|73
1642137000000|2022-01-14 05:10:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|56
1642137300000|2022-01-14 05:15:00|||||||||70
1642137600000|2022-01-14 05:20:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|40
1642137900000|2022-01-14 05:25:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|311
1642138200000|2022-01-14 05:30:00|||||||||11
1642138500000|2022-01-14 05:35:00|15641.1|15637.1|15634.8|15630.8|15641.1|15637.1|15634.8|15630.8|138
1642138800000|2022-01-14 05:40:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|36
1642139100000|2022-01-14 05:45:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|36
1642139400000|2022-01-14 05:50:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|116
1642139700000|2022-01-14 05:55:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|78
1642140000000|2022-01-14 06:00:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|95
1642140300000|2022-01-14 06:05:00|15630.1|15626.1|15631.7|15627.7|15631.7|15627.7|15630.1|15626.1|33
1642140600000|2022-01-14 06:10:00|||||||||29
1642140900000|2022-01-14 06:15:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|45
1642141200000|2022-01-14 06:20:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|83
1642141500000|2022-01-14 06:25:00|15630.1|15626.1|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|79
1642141800000|2022-01-14 06:30:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|36
1642142100000|2022-01-14 06:35:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|115
1642142400000|2022-01-14 06:40:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|104
1642142700000|2022-01-14 06:45:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|133
1642143000000|2022-01-14 06:50:00|||||||||61
1642143300000|2022-01-14 06:55:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|66
1642143600000|2022-01-14 07:00:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|242
1642143900000|2022-01-14 07:05:00|15631.7|15627.7|15637.9|15633.9|15637.9|15633.9|15631.7|15627.7|115
1642144200000|2022-01-14 07:10:00|15634.8|15630.8|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|241
1642144500000|2022-01-14 07:15:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|117
1642144800000|2022-01-14 07:20:00|15631.7|15627.7|15637.9|15633.9|15637.9|15633.9|15631.7|15627.7|251
1642145100000|2022-01-14 07:25:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|262
1642145400000|2022-01-14 07:30:00|15647.3|15643.3|15653.6|15649.6|15656.7|15652.7|15647.3|15643.3|697
1642145700000|2022-01-14 07:35:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15650.4|15646.4|359
1642146000000|2022-01-14 07:40:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15653.6|15649.6|241
1642146300000|2022-01-14 07:45:00|15656.7|15652.7|15647.3|15643.3|15656.7|15652.7|15647.3|15643.3|312
1642146600000|2022-01-14 07:50:00|15650.4|15646.4|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|294
1642146900000|2022-01-14 07:55:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15641.1|15637.1|483
1642147200000|2022-01-14 08:00:00|15641.1|15637.1|15641.1|15637.1|15647.3|15643.3|15641.1|15637.1|573
1642147500000|2022-01-14 08:05:00|15644.2|15640.2|15634.8|15630.8|15644.2|15640.2|15631.7|15627.7|548
1642147800000|2022-01-14 08:10:00|15631.7|15627.7|15631.7|15627.7|15637.9|15633.9|15628.6|15624.6|690
1642148100000|2022-01-14 08:15:00|15634.8|15630.8|15637.9|15633.9|15637.9|15633.9|15634.8|15630.8|232
1642148400000|2022-01-14 08:20:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|417
1642148700000|2022-01-14 08:25:00|15631.7|15627.7|15641.1|15637.1|15644.2|15640.2|15631.7|15627.7|392
1642149000000|2022-01-14 08:30:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|124
1642149300000|2022-01-14 08:35:00|15634.8|15630.8|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|230
1642149600000|2022-01-14 08:40:00|15628.6|15624.6|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|239
1642149900000|2022-01-14 08:45:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|151
1642150200000|2022-01-14 08:50:00|15628.6|15624.6|15622.3|15618.3|15628.6|15624.6|15622.3|15618.3|472
1642150500000|2022-01-14 08:55:00|15619.2|15615.2|15612.9|15608.9|15619.2|15615.2|15612.9|15608.9|222
1642150800000|2022-01-14 09:00:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|496
1642151100000|2022-01-14 09:05:00|15609.8|15605.8|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|734
1642151400000|2022-01-14 09:10:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15606.7|15602.7|338
1642151700000|2022-01-14 09:15:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|237
1642152000000|2022-01-14 09:20:00|15608.3|15604.3|15603.6|15599.6|15609.8|15605.8|15603.6|15599.6|252
1642152300000|2022-01-14 09:25:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|931
1642152600000|2022-01-14 09:30:00|||||||||55
1642152900000|2022-01-14 09:35:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|504
1642153200000|2022-01-14 09:40:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|368
1642153500000|2022-01-14 09:45:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|403
1642153800000|2022-01-14 09:50:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|225
1642154100000|2022-01-14 09:55:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|671
1642154400000|2022-01-14 10:00:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|378
1642154700000|2022-01-14 10:05:00|15605.1|15601.1|15600.4|15596.4|15605.1|15601.1|15600.4|15596.4|133
1642155000000|2022-01-14 10:10:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15600.4|15596.4|108
1642155300000|2022-01-14 10:15:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|197
1642155600000|2022-01-14 10:20:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|205
1642155900000|2022-01-14 10:25:00|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|588
1642156200000|2022-01-14 10:30:00|15587.9|15583.9|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|1859
1642156500000|2022-01-14 10:35:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15581.7|15577.7|208
1642156800000|2022-01-14 10:40:00|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|159
1642157100000|2022-01-14 10:45:00|15587.9|15583.9|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|889
1642157400000|2022-01-14 10:50:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|37
1642157700000|2022-01-14 10:55:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|199
1642158000000|2022-01-14 11:00:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|430
1642158300000|2022-01-14 11:05:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|164
1642158600000|2022-01-14 11:10:00|15589.5|15585.5|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|476
1642158900000|2022-01-14 11:15:00|15583.3|15579.3|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|504
1642159200000|2022-01-14 11:20:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|362
1642159500000|2022-01-14 11:25:00|15589.5|15585.5|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|362
1642159800000|2022-01-14 11:30:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|156
1642160100000|2022-01-14 11:35:00|||||||||467
1642160400000|2022-01-14 11:40:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|77
1642160700000|2022-01-14 11:45:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15584.8|15580.8|215
1642161000000|2022-01-14 11:50:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|185
1642161300000|2022-01-14 11:55:00|15591.1|15587.1|15597.3|15593.3|15597.3|15593.3|15591.1|15587.1|411
1642161600000|2022-01-14 12:00:00|15594.2|15590.2|15600.4|15596.4|15600.4|15596.4|15594.2|15590.2|328
1642161900000|2022-01-14 12:05:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|435
1642162200000|2022-01-14 12:10:00|15606.7|15602.7|15600.4|15596.4|15606.7|15602.7|15597.3|15593.3|557
1642162500000|2022-01-14 12:15:00|15597.3|15593.3|15591.1|15587.1|15597.3|15593.3|15589.5|15585.5|1880
1642162800000|2022-01-14 12:20:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15591.1|15587.1|636
1642163100000|2022-01-14 12:25:00|15594.2|15590.2|15591.1|15587.1|15597.3|15593.3|15591.1|15587.1|501
1642163400000|2022-01-14 12:30:00|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|636
1642163700000|2022-01-14 12:35:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|292
1642164000000|2022-01-14 12:40:00|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|924
1642164300000|2022-01-14 12:45:00|15600.4|15596.4|15606.7|15602.7|15606.7|15602.7|15597.3|15593.3|1357
1642164600000|2022-01-14 12:50:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|566
1642164900000|2022-01-14 12:55:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|176
1642165200000|2022-01-14 13:00:00|15603.6|15599.6|15612.9|15608.9|15612.9|15608.9|15603.6|15599.6|925
1642165500000|2022-01-14 13:05:00|15609.8|15605.8|15614.5|15610.5|15619.2|15615.2|15609.8|15605.8|805
1642165800000|2022-01-14 13:10:00|15612.9|15608.9|15606.7|15602.7|15616.1|15612.1|15606.7|15602.7|319
1642166100000|2022-01-14 13:15:00|15609.8|15605.8|15619.2|15615.2|15619.2|15615.2|15606.7|15602.7|789
1642166400000|2022-01-14 13:20:00|15616.1|15612.1|15634.8|15630.8|15637.9|15633.9|15616.1|15612.1|1198
1642166700000|2022-01-14 13:25:00|15631.7|15627.7|15631.7|15627.7|15637.9|15633.9|15628.6|15624.6|1827
1642167000000|2022-01-14 13:30:00|15636.4|15632.4|15634.8|15630.8|15647.3|15643.3|15622.3|15618.3|3743
1642167300000|2022-01-14 13:35:00|15631.7|15627.7|15628.6|15624.6|15637.9|15633.9|15622.3|15618.3|1724
1642167600000|2022-01-14 13:40:00|15625.4|15621.4|15631.7|15627.7|15631.7|15627.7|15622.3|15618.3|1404
1642167900000|2022-01-14 13:45:00|15630.1|15626.1|15647.3|15643.3|15650.4|15646.4|15625.4|15621.4|1438
1642168200000|2022-01-14 13:50:00|15644.2|15640.2|15647.3|15643.3|15656.7|15652.7|15644.2|15640.2|3270
1642168500000|2022-01-14 13:55:00|15650.4|15646.4|15650.4|15646.4|15653.6|15649.6|15644.2|15640.2|1481
1642168800000|2022-01-14 14:00:00|15653.6|15649.6|15656.7|15652.7|15659.8|15655.8|15650.4|15646.4|1809
1642169100000|2022-01-14 14:05:00|15653.6|15649.6|15650.4|15646.4|15659.8|15655.8|15650.4|15646.4|780
1642169400000|2022-01-14 14:10:00|15647.3|15643.3|15650.4|15646.4|15653.6|15649.6|15641.1|15637.1|2069
1642169700000|2022-01-14 14:15:00|15647.3|15643.3|15644.2|15640.2|15653.6|15649.6|15644.2|15640.2|531
1642170000000|2022-01-14 14:20:00|15647.3|15643.3|15625.4|15621.4|15647.3|15643.3|15622.3|15618.3|2075
1642170300000|2022-01-14 14:25:00|15622.3|15618.3|15616.1|15612.1|15628.6|15624.6|15612.9|15608.9|1859
1642170600000|2022-01-14 14:30:00|15612.9|15608.9|15597.3|15593.3|15616.1|15612.1|15591.1|15587.1|3111
1642170900000|2022-01-14 14:35:00|15594.2|15590.2|15587.9|15583.9|15600.4|15596.4|15581.7|15577.7|3540
1642171200000|2022-01-14 14:40:00|15591.1|15587.1|15600.4|15596.4|15600.4|15596.4|15581.7|15577.7|3111
1642171500000|2022-01-14 14:45:00|15603.6|15599.6|15597.3|15593.3|15603.6|15599.6|15581.7|15577.7|2001
1642171800000|2022-01-14 14:50:00|15594.2|15590.2|15591.1|15587.1|15597.3|15593.3|15587.9|15583.9|2043
1642172100000|2022-01-14 14:55:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|1078
1642172400000|2022-01-14 15:00:00|15591.1|15587.1|15556.7|15552.7|15597.3|15593.3|15553.6|15549.6|4817
1642172700000|2022-01-14 15:05:00|15559.8|15555.8|15569.2|15565.2|15575.4|15571.4|15556.7|15552.7|4115
1642173000000|2022-01-14 15:10:00|15572.3|15568.3|15572.3|15568.3|15578.6|15574.6|15566.1|15562.1|1743
1642173300000|2022-01-14 15:15:00|15569.2|15565.2|15578.6|15574.6|15581.7|15577.7|15569.2|15565.2|2245
1642173600000|2022-01-14 15:20:00|15581.7|15577.7|15594.2|15590.2|15600.4|15596.4|15581.7|15577.7|1836
1642173900000|2022-01-14 15:25:00|15591.1|15587.1|15581.7|15577.7|15594.2|15590.2|15575.4|15571.4|1753
1642174200000|2022-01-14 15:30:00|15580.1|15576.1|15578.6|15574.6|15584.8|15580.8|15575.4|15571.4|1435
1642174500000|2022-01-14 15:35:00|15581.7|15577.7|15566.1|15562.1|15581.7|15577.7|15566.1|15562.1|1900
1642174800000|2022-01-14 15:40:00|15569.2|15565.2|15575.4|15571.4|15578.6|15574.6|15566.1|15562.1|1661
1642175100000|2022-01-14 15:45:00|15578.6|15574.6|15584.8|15580.8|15584.8|15580.8|15572.3|15568.3|2263
1642175400000|2022-01-14 15:50:00|15587.9|15583.9|15594.2|15590.2|15594.2|15590.2|15584.8|15580.8|1314
1642175700000|2022-01-14 15:55:00|15591.1|15587.1|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|851
1642176000000|2022-01-14 16:00:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15581.7|15577.7|802
1642176300000|2022-01-14 16:05:00|15591.1|15587.1|15597.3|15593.3|15597.3|15593.3|15587.9|15583.9|783
1642176600000|2022-01-14 16:10:00|15594.2|15590.2|15603.6|15599.6|15606.7|15602.7|15594.2|15590.2|1835
1642176900000|2022-01-14 16:15:00|15600.4|15596.4|15594.2|15590.2|15603.6|15599.6|15594.2|15590.2|1600
1642177200000|2022-01-14 16:20:00|15591.1|15587.1|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|1132
1642177500000|2022-01-14 16:25:00|15591.1|15587.1|15578.6|15574.6|15594.2|15590.2|15578.6|15574.6|1098
1642177800000|2022-01-14 16:30:00|15575.4|15571.4|15581.7|15577.7|15584.8|15580.8|15572.3|15568.3|786
1642178100000|2022-01-14 16:35:00|15578.6|15574.6|15575.4|15571.4|15581.7|15577.7|15575.4|15571.4|403
1642178400000|2022-01-14 16:40:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|1199
1642178700000|2022-01-14 16:45:00|15575.4|15571.4|15562.9|15558.9|15575.4|15571.4|15562.9|15558.9|877
1642179000000|2022-01-14 16:50:00|15564.5|15560.5|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|999
1642179300000|2022-01-14 16:55:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|830
1642179600000|2022-01-14 17:00:00|15569.2|15565.2|15569.2|15565.2|15575.4|15571.4|15566.1|15562.1|985
1642179900000|2022-01-14 17:05:00|15572.3|15568.3|15566.1|15562.1|15572.3|15568.3|15562.9|15558.9|859
1642180200000|2022-01-14 17:10:00|15569.2|15565.2|15562.9|15558.9|15569.2|15565.2|15559.8|15555.8|757
1642180500000|2022-01-14 17:15:00|15566.1|15562.1|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|667
1642180800000|2022-01-14 17:20:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15553.6|15549.6|1373
1642181100000|2022-01-14 17:25:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|412
1642181400000|2022-01-14 17:30:00|15558.3|15554.3|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|844
1642181700000|2022-01-14 17:35:00|||||||||381
1642182000000|2022-01-14 17:40:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|363
1642182300000|2022-01-14 17:45:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|247
1642182600000|2022-01-14 17:50:00|15550.4|15546.4|15537.9|15533.9|15553.6|15549.6|15537.9|15533.9|3015
1642182900000|2022-01-14 17:55:00|15541.1|15537.1|15541.1|15537.1|15547.3|15543.3|15541.1|15537.1|973
1642183200000|2022-01-14 18:00:00|15544.2|15540.2|15547.3|15543.3|15553.6|15549.6|15541.1|15537.1|3133
1642183500000|2022-01-14 18:05:00|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|1473
1642183800000|2022-01-14 18:10:00|15552|15548|15553.6|15549.6|15556.7|15552.7|15550.4|15546.4|964
1642184100000|2022-01-14 18:15:00|||||||||61
1642184400000|2022-01-14 18:20:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|416
1642184700000|2022-01-14 18:25:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|266
1642185000000|2022-01-14 18:30:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15550.4|15546.4|973
1642185300000|2022-01-14 18:35:00|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|390
1642185600000|2022-01-14 18:40:00|15547.3|15543.3|15537.9|15533.9|15547.3|15543.3|15537.9|15533.9|325
1642185900000|2022-01-14 18:45:00|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15534.8|15530.8|1198
1642186200000|2022-01-14 18:50:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|247
1642186500000|2022-01-14 18:55:00|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|655
1642186800000|2022-01-14 19:00:00|15544.2|15540.2|15537.9|15533.9|15544.2|15540.2|15537.9|15533.9|563
1642187100000|2022-01-14 19:05:00|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|930
1642187400000|2022-01-14 19:10:00|15531.7|15527.7|15537.9|15533.9|15537.9|15533.9|15531.7|15527.7|893
1642187700000|2022-01-14 19:15:00|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|656
1642188000000|2022-01-14 19:20:00|||||||||251
1642188300000|2022-01-14 19:25:00|15537.9|15533.9|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|860
1642188600000|2022-01-14 19:30:00|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|260
1642188900000|2022-01-14 19:35:00|15541.1|15537.1|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|727
1642189200000|2022-01-14 19:40:00|15544.2|15540.2|15547.3|15543.3|15550.4|15546.4|15544.2|15540.2|304
1642189500000|2022-01-14 19:45:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|232
1642189800000|2022-01-14 19:50:00|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|491
1642190100000|2022-01-14 19:55:00|15542.6|15538.6|15534.8|15530.8|15544.2|15540.2|15534.8|15530.8|1944
1642190400000|2022-01-14 20:00:00|15537.9|15533.9|15528.6|15524.6|15537.9|15533.9|15525.4|15521.4|1079
1642190700000|2022-01-14 20:05:00|15525.4|15521.4|15519.2|15515.2|15528.6|15524.6|15519.2|15515.2|1923
1642191000000|2022-01-14 20:10:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|423
1642191300000|2022-01-14 20:15:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|2614
1642191600000|2022-01-14 20:20:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|991
1642191900000|2022-01-14 20:25:00|15522.3|15518.3|15519.2|15515.2|15523.9|15519.9|15519.2|15515.2|722
1642192200000|2022-01-14 20:30:00|15516.1|15512.1|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|617
1642192500000|2022-01-14 20:35:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|1314
1642192800000|2022-01-14 20:40:00|15516.1|15512.1|15506.7|15502.7|15516.1|15512.1|15506.7|15502.7|911
1642193100000|2022-01-14 20:45:00|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|1001
1642193400000|2022-01-14 20:50:00|15509.8|15505.8|15519.2|15515.2|15519.2|15515.2|15506.7|15502.7|1728
1642193700000|2022-01-14 20:55:00|15520.8|15516.8|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|1556
1642194000000|2022-01-14 21:00:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|1378
1642194300000|2022-01-14 21:05:00|15519.2|15515.2|15506.7|15502.7|15519.2|15515.2|15506.7|15502.7|1337
1642194600000|2022-01-14 21:10:00|15509.8|15505.8|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|1091
1642194900000|2022-01-14 21:15:00|15506.7|15502.7|15509.8|15505.8|15516.1|15512.1|15506.7|15502.7|1797
1642195200000|2022-01-14 21:20:00|15506.7|15502.7|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|803
1642195500000|2022-01-14 21:25:00|15506.7|15502.7|15500.4|15496.4|15506.7|15502.7|15500.4|15496.4|1270
1642195800000|2022-01-14 21:30:00|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|285
1642196100000|2022-01-14 21:35:00|15503.6|15499.6|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|478
1642196400000|2022-01-14 21:40:00|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|540
1642196700000|2022-01-14 21:45:00|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|687
1642197000000|2022-01-14 21:50:00|||||||||367
1642197300000|2022-01-14 21:55:00|15506.7|15502.7|15509.8|15505.8|15511.4|15507.4|15506.7|15502.7|782
1642374000000|2022-01-16 23:00:00|15494.2|15490.2|15497.3|15493.3|15503.6|15499.6|15494.2|15490.2|230
1642374300000|2022-01-16 23:05:00|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|142
1642374600000|2022-01-16 23:10:00|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|91
1642374900000|2022-01-16 23:15:00|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|114
1642375200000|2022-01-16 23:20:00|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|57
1642375500000|2022-01-16 23:25:00|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|108
1642375800000|2022-01-16 23:30:00|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|81
1642376100000|2022-01-16 23:35:00|15494.2|15490.2|15494.2|15490.2|15497.3|15493.3|15491.1|15487.1|198
1642376400000|2022-01-16 23:40:00|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|83
1642376700000|2022-01-16 23:45:00|15491.1|15487.1|15481.7|15477.7|15494.2|15490.2|15475.4|15471.4|859
1642377000000|2022-01-16 23:50:00|15478.6|15474.6|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|138
1642377300000|2022-01-16 23:55:00|15480.1|15476.1|15478.6|15474.6|15484.8|15480.8|15478.6|15474.6|407
1642377600000|2022-01-17 00:00:00|15481.7|15477.7|15484.8|15480.8|15487.9|15483.9|15478.6|15474.6|275
1642377900000|2022-01-17 00:05:00|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15480.1|15476.1|146
1642378200000|2022-01-17 00:10:00|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|68
1642378500000|2022-01-17 00:15:00|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|76
1642378800000|2022-01-17 00:20:00|15484.8|15480.8|15481.7|15477.7|15487.9|15483.9|15481.7|15477.7|101
1642379100000|2022-01-17 00:25:00|15480.1|15476.1|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|137
1642379400000|2022-01-17 00:30:00|15480.1|15476.1|15475.4|15471.4|15481.7|15477.7|15475.4|15471.4|349
1642379700000|2022-01-17 00:35:00|15478.6|15474.6|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|90
1642380000000|2022-01-17 00:40:00|15475.4|15471.4|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|96
1642380300000|2022-01-17 00:45:00|15472.3|15468.3|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|375
1642380600000|2022-01-17 00:50:00|15469.2|15465.2|15459.8|15455.8|15469.2|15465.2|15459.8|15455.8|871
1642380900000|2022-01-17 00:55:00|15456.7|15452.7|15450.4|15446.4|15456.7|15452.7|15444.2|15440.2|867
1642381200000|2022-01-17 01:00:00|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|326
1642381500000|2022-01-17 01:05:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|240
1642381800000|2022-01-17 01:10:00|15450.4|15446.4|15444.2|15440.2|15450.4|15446.4|15444.2|15440.2|220
1642382100000|2022-01-17 01:15:00|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|148
1642382400000|2022-01-17 01:20:00|15445.8|15441.8|15444.2|15440.2|15445.8|15441.8|15444.2|15440.2|57
1642382700000|2022-01-17 01:25:00|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15437.9|15433.9|467
1642383000000|2022-01-17 01:30:00|15441.1|15437.1|15431.7|15427.7|15444.2|15440.2|15428.6|15424.6|390
1642383300000|2022-01-17 01:35:00|15434.8|15430.8|15419.2|15415.2|15434.8|15430.8|15419.2|15415.2|1009
1642383600000|2022-01-17 01:40:00|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|153
1642383900000|2022-01-17 01:45:00|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|313
1642384200000|2022-01-17 01:50:00|||||||||41
1642384500000|2022-01-17 01:55:00|15431.7|15427.7|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|115
1642384800000|2022-01-17 02:00:00|15434.8|15430.8|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|293
1642385100000|2022-01-17 02:05:00|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|51
1642385400000|2022-01-17 02:10:00|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|132
1642385700000|2022-01-17 02:15:00|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|305
1642386000000|2022-01-17 02:20:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|60
1642386300000|2022-01-17 02:25:00|15436.4|15432.4|15431.7|15427.7|15436.4|15432.4|15431.7|15427.7|125
1642386600000|2022-01-17 02:30:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15431.7|15427.7|75
1642386900000|2022-01-17 02:35:00|15441.1|15437.1|15437.9|15433.9|15444.2|15440.2|15437.9|15433.9|391
1642387200000|2022-01-17 02:40:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|172
1642387500000|2022-01-17 02:45:00|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|257
1642387800000|2022-01-17 02:50:00|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|2199
1642388100000|2022-01-17 02:55:00|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|199
1642388400000|2022-01-17 03:00:00|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|188
1642388700000|2022-01-17 03:05:00|15422.3|15418.3|15425.4|15421.4|15428.6|15424.6|15422.3|15418.3|162
1642389000000|2022-01-17 03:10:00|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|135
1642389300000|2022-01-17 03:15:00|15425.4|15421.4|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|70
1642389600000|2022-01-17 03:20:00|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|117
1642389900000|2022-01-17 03:25:00|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|311
1642390200000|2022-01-17 03:30:00|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|100
1642390500000|2022-01-17 03:35:00|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|285
1642390800000|2022-01-17 03:40:00|15423.9|15419.9|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|314
1642391100000|2022-01-17 03:45:00|||||||||39
1642391400000|2022-01-17 03:50:00|||||||||37
1642391700000|2022-01-17 03:55:00|15420.8|15416.8|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|248
1642392000000|2022-01-17 04:00:00|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|120
1642392300000|2022-01-17 04:05:00|||||||||42
1642392600000|2022-01-17 04:10:00|15416.1|15412.1|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|131
1642392900000|2022-01-17 04:15:00|||||||||74
1642393200000|2022-01-17 04:20:00|||||||||111
1642393500000|2022-01-17 04:25:00|||||||||4
1642393800000|2022-01-17 04:30:00|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|115
1642394100000|2022-01-17 04:35:00|||||||||33
1642394400000|2022-01-17 04:40:00|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|32
1642394700000|2022-01-17 04:45:00|||||||||7
1642395000000|2022-01-17 04:50:00|||||||||79
1642395300000|2022-01-17 04:55:00|15419.2|15415.2|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|174
1642395600000|2022-01-17 05:00:00|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|21
1642395900000|2022-01-17 05:05:00|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|203
1642396200000|2022-01-17 05:10:00|||||||||3
1642396500000|2022-01-17 05:15:00|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|23
1642396800000|2022-01-17 05:20:00|||||||||3
1642397100000|2022-01-17 05:25:00|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|77
1642397400000|2022-01-17 05:30:00|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15420.8|15416.8|18
1642397700000|2022-01-17 05:35:00|15425.4|15421.4|15422.3|15418.3|15425.4|15421.4|15422.3|15418.3|89
1642398000000|2022-01-17 05:40:00|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15423.9|15419.9|11
1642398300000|2022-01-17 05:45:00|||||||||28
1642398600000|2022-01-17 05:50:00|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|37
1642398900000|2022-01-17 05:55:00|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|45
1642399200000|2022-01-17 06:00:00|||||||||81
1642399500000|2022-01-17 06:05:00|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|87
1642399800000|2022-01-17 06:10:00|15427|15423|15428.6|15424.6|15428.6|15424.6|15427|15423|32
1642400100000|2022-01-17 06:15:00|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|237
1642400400000|2022-01-17 06:20:00|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|135
1642400700000|2022-01-17 06:25:00|15428.6|15424.6|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|178
1642401000000|2022-01-17 06:30:00|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|88
1642401300000|2022-01-17 06:35:00|||||||||21
1642401600000|2022-01-17 06:40:00|||||||||12
1642401900000|2022-01-17 06:45:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|353
1642402200000|2022-01-17 06:50:00|||||||||29
1642402500000|2022-01-17 06:55:00|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|71
1642402800000|2022-01-17 07:00:00|15437.9|15433.9|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|698
1642403100000|2022-01-17 07:05:00|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|314
1642403400000|2022-01-17 07:10:00|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15442.6|15438.6|100
1642403700000|2022-01-17 07:15:00|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15437.9|15433.9|444
1642404000000|2022-01-17 07:20:00|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|117
1642404300000|2022-01-17 07:25:00|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|289
1642404600000|2022-01-17 07:30:00|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|153
1642404900000|2022-01-17 07:35:00|15441.1|15437.1|15447.3|15443.3|15450.4|15446.4|15441.1|15437.1|522
1642405200000|2022-01-17 07:40:00|15448.9|15444.9|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|232
1642405500000|2022-01-17 07:45:00|15447.3|15443.3|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|106
1642405800000|2022-01-17 07:50:00|||||||||19
1642406100000|2022-01-17 07:55:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|250
1642406400000|2022-01-17 08:00:00|15453.6|15449.6|15456.7|15452.7|15459.8|15455.8|15453.6|15449.6|989
1642406700000|2022-01-17 08:05:00|15455.1|15451.1|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|321
1642407000000|2022-01-17 08:10:00|15459.8|15455.8|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|228
1642407300000|2022-01-17 08:15:00|15459.8|15455.8|15466.1|15462.1|15466.1|15462.1|15459.8|15455.8|188
1642407600000|2022-01-17 08:20:00|||||||||78
1642407900000|2022-01-17 08:25:00|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|128
1642408200000|2022-01-17 08:30:00|||||||||70
1642408500000|2022-01-17 08:35:00|||||||||6
1642408800000|2022-01-17 08:40:00|15459.8|15455.8|15458.3|15454.3|15459.8|15455.8|15456.7|15452.7|170
1642409100000|2022-01-17 08:45:00|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|198
1642409400000|2022-01-17 08:50:00|15462.9|15458.9|15462.9|15458.9|15466.1|15462.1|15459.8|15455.8|462
1642409700000|2022-01-17 08:55:00|15466.1|15462.1|15464.5|15460.5|15466.1|15462.1|15462.9|15458.9|128
1642410000000|2022-01-17 09:00:00|15462.9|15458.9|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|113
1642410300000|2022-01-17 09:05:00|15462.9|15458.9|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|202
1642410600000|2022-01-17 09:10:00|15464.5|15460.5|15462.9|15458.9|15464.5|15460.5|15462.9|15458.9|13
1642410900000|2022-01-17 09:15:00|15459.8|15455.8|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|157
1642411200000|2022-01-17 09:20:00|15459.8|15455.8|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|72
1642411500000|2022-01-17 09:25:00|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|379
1642411800000|2022-01-17 09:30:00|15458.3|15454.3|15450.4|15446.4|15459.8|15455.8|15450.4|15446.4|136
1642412100000|2022-01-17 09:35:00|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|245
1642412400000|2022-01-17 09:40:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|69
1642412700000|2022-01-17 09:45:00|15445.8|15441.8|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|124
1642413000000|2022-01-17 09:50:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|131
1642413300000|2022-01-17 09:55:00|15448.9|15444.9|15447.3|15443.3|15448.9|15444.9|15447.3|15443.3|77
1642413600000|2022-01-17 10:00:00|15444.2|15440.2|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|62
1642413900000|2022-01-17 10:05:00|||||||||9
1642414200000|2022-01-17 10:10:00|15441.1|15437.1|15447.3|15443.3|15447.3|15443.3|15441.1|15437.1|236
1642414500000|2022-01-17 10:15:00|15444.2|15440.2|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|392
1642414800000|2022-01-17 10:20:00|||||||||70
1642415100000|2022-01-17 10:25:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|122
1642415400000|2022-01-17 10:30:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|430
1642415700000|2022-01-17 10:35:00|15452|15448|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|336
1642416000000|2022-01-17 10:40:00|15448.9|15444.9|15447.3|15443.3|15448.9|15444.9|15447.3|15443.3|77
1642416300000|2022-01-17 10:45:00|||||||||97
1642416600000|2022-01-17 10:50:00|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|74
1642416900000|2022-01-17 10:55:00|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|41
1642417200000|2022-01-17 11:00:00|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|259
1642417500000|2022-01-17 11:05:00|||||||||161
1642417800000|2022-01-17 11:10:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15439.5|15435.5|209
1642418100000|2022-01-17 11:15:00|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|123
1642418400000|2022-01-17 11:20:00|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|209
1642418700000|2022-01-17 11:25:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15441.1|15437.1|211
1642419000000|2022-01-17 11:30:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|402
1642419300000|2022-01-17 11:35:00|15447.3|15443.3|15450.4|15446.4|15453.6|15449.6|15447.3|15443.3|158
1642419600000|2022-01-17 11:40:00|15452|15448|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|35
1642419900000|2022-01-17 11:45:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|119
1642420200000|2022-01-17 11:50:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|87
1642420500000|2022-01-17 11:55:00|15453.6|15449.6|15456.7|15452.7|15456.7|15452.7|15450.4|15446.4|195
1642420800000|2022-01-17 12:00:00|15453.6|15449.6|15459.8|15455.8|15459.8|15455.8|15453.6|15449.6|372
1642421100000|2022-01-17 12:05:00|15461.4|15457.4|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|222
1642421400000|2022-01-17 12:10:00|15466.1|15462.1|15469.2|15465.2|15469.2|15465.2|15462.9|15458.9|258
1642421700000|2022-01-17 12:15:00|15466.1|15462.1|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|160
1642422000000|2022-01-17 12:20:00|||||||||84
1642422300000|2022-01-17 12:25:00|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|100
1642422600000|2022-01-17 12:30:00|15462.9|15458.9|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|99
1642422900000|2022-01-17 12:35:00|15462.9|15458.9|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|70
1642423200000|2022-01-17 12:40:00|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|211
1642423500000|2022-01-17 12:45:00|||||||||67
1642423800000|2022-01-17 12:50:00|15459.8|15455.8|15456.7|15452.7|15459.8|15455.8|15456.7|15452.7|437
1642424100000|2022-01-17 12:55:00|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|117
1642424400000|2022-01-17 13:00:00|||||||||58
1642424700000|2022-01-17 13:05:00|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|254
1642425000000|2022-01-17 13:10:00|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|228
1642425300000|2022-01-17 13:15:00|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|467
1642425600000|2022-01-17 13:20:00|15462.9|15458.9|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|303
1642425900000|2022-01-17 13:25:00|15466.1|15462.1|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|153
1642426200000|2022-01-17 13:30:00|15459.8|15455.8|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|130
1642426500000|2022-01-17 13:35:00|15466.1|15462.1|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|173
1642426800000|2022-01-17 13:40:00|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|30
1642427100000|2022-01-17 13:45:00|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|106
1642427400000|2022-01-17 13:50:00|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15453.6|15449.6|220
1642427700000|2022-01-17 13:55:00|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|144
1642428000000|2022-01-17 14:00:00|15462.9|15458.9|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|176
1642428300000|2022-01-17 14:05:00|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|229
1642428600000|2022-01-17 14:10:00|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15459.8|15455.8|352
1642428900000|2022-01-17 14:15:00|15462.9|15458.9|15459.8|15455.8|15466.1|15462.1|15459.8|15455.8|108
1642429200000|2022-01-17 14:20:00|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|92
1642429500000|2022-01-17 14:25:00|15453.6|15449.6|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|241
1642429800000|2022-01-17 14:30:00|15453.6|15449.6|15450.4|15446.4|15456.7|15452.7|15447.3|15443.3|293
1642430100000|2022-01-17 14:35:00|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|400
1642430400000|2022-01-17 14:40:00|15453.6|15449.6|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|77
1642430700000|2022-01-17 14:45:00|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|72
1642431000000|2022-01-17 14:50:00|||||||||166
1642431300000|2022-01-17 14:55:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|226
1642431600000|2022-01-17 15:00:00|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|171
1642431900000|2022-01-17 15:05:00|||||||||63
1642432200000|2022-01-17 15:10:00|15444.2|15440.2|15453.6|15449.6|15453.6|15449.6|15444.2|15440.2|307
1642432500000|2022-01-17 15:15:00|||||||||94
1642432800000|2022-01-17 15:20:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|18
1642433100000|2022-01-17 15:25:00|||||||||163
1642433400000|2022-01-17 15:30:00|||||||||153
1642433700000|2022-01-17 15:35:00|||||||||76
1642434000000|2022-01-17 15:40:00|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|225
1642434300000|2022-01-17 15:45:00|||||||||110
1642434600000|2022-01-17 15:50:00|15441.1|15437.1|15447.3|15443.3|15447.3|15443.3|15441.1|15437.1|96
1642434900000|2022-01-17 15:55:00|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|52
1642435200000|2022-01-17 16:00:00|||||||||54
1642435500000|2022-01-17 16:05:00|15441.1|15437.1|15450.4|15446.4|15450.4|15446.4|15441.1|15437.1|564
1642435800000|2022-01-17 16:10:00|15448.9|15444.9|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|128
1642436100000|2022-01-17 16:15:00|15444.2|15440.2|15450.4|15446.4|15450.4|15446.4|15444.2|15440.2|457
1642436400000|2022-01-17 16:20:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|195
1642436700000|2022-01-17 16:25:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|134
1642437000000|2022-01-17 16:30:00|||||||||9
1642437300000|2022-01-17 16:35:00|||||||||37
1642437600000|2022-01-17 16:40:00|||||||||121
1642437900000|2022-01-17 16:45:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|99
1642438200000|2022-01-17 16:50:00|||||||||30
1642438500000|2022-01-17 16:55:00|15450.4|15446.4|15456.7|15452.7|15456.7|15452.7|15450.4|15446.4|209
1642438800000|2022-01-17 17:00:00|15455.1|15451.1|15450.4|15446.4|15455.1|15451.1|15450.4|15446.4|191
1642439100000|2022-01-17 17:05:00|||||||||53
1642439400000|2022-01-17 17:10:00|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|73
1642439700000|2022-01-17 17:15:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|166
1642440000000|2022-01-17 17:20:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|44
1642440300000|2022-01-17 17:25:00|||||||||78
1642440600000|2022-01-17 17:30:00|15447.3|15443.3|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|405
1642440900000|2022-01-17 17:35:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|69
1642441200000|2022-01-17 17:40:00|||||||||28
1642441500000|2022-01-17 17:45:00|||||||||49
1642441800000|2022-01-17 17:50:00|||||||||61
1642442100000|2022-01-17 17:55:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|282
1642460400000|2022-01-17 23:00:00|15444.2|15440.2|15456.7|15452.7|15456.7|15452.7|15444.2|15440.2|356
1642460700000|2022-01-17 23:05:00|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|23
1642461000000|2022-01-17 23:10:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15450.4|15446.4|41
1642461300000|2022-01-17 23:15:00|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|75
1642461600000|2022-01-17 23:20:00|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|21
1642461900000|2022-01-17 23:25:00|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|92
1642462200000|2022-01-17 23:30:00|15458.3|15454.3|15456.7|15452.7|15458.3|15454.3|15456.7|15452.7|142
1642462500000|2022-01-17 23:35:00|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|124
1642462800000|2022-01-17 23:40:00|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|85
1642463100000|2022-01-17 23:45:00|15466.1|15462.1|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|292
1642463400000|2022-01-17 23:50:00|||||||||65
1642463700000|2022-01-17 23:55:00|15466.1|15462.1|15469.2|15465.2|15469.2|15465.2|15462.9|15458.9|242
1642464000000|2022-01-18 00:00:00|15466.1|15462.1|15459.8|15455.8|15466.1|15462.1|15459.8|15455.8|211
1642464300000|2022-01-18 00:05:00|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|22
1642464600000|2022-01-18 00:10:00|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|87
1642464900000|2022-01-18 00:15:00|15469.2|15465.2|15469.2|15465.2|15470.8|15466.8|15466.1|15462.1|305
1642465200000|2022-01-18 00:20:00|15466.1|15462.1|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|142
1642465500000|2022-01-18 00:25:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|140
1642465800000|2022-01-18 00:30:00|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|205
1642466100000|2022-01-18 00:35:00|15462.9|15458.9|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|424
1642466400000|2022-01-18 00:40:00|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|192
1642466700000|2022-01-18 00:45:00|15461.4|15457.4|15459.8|15455.8|15462.9|15458.9|15456.7|15452.7|122
1642467000000|2022-01-18 00:50:00|||||||||28
1642467300000|2022-01-18 00:55:00|15462.9|15458.9|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|52
1642467600000|2022-01-18 01:00:00|15456.7|15452.7|15447.3|15443.3|15456.7|15452.7|15447.3|15443.3|346
1642467900000|2022-01-18 01:05:00|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15444.2|15440.2|388
1642468200000|2022-01-18 01:10:00|15450.4|15446.4|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|291
1642468500000|2022-01-18 01:15:00|15453.6|15449.6|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|115
1642468800000|2022-01-18 01:20:00|15453.6|15449.6|15450.4|15446.4|15456.7|15452.7|15450.4|15446.4|188
1642469100000|2022-01-18 01:25:00|15447.3|15443.3|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|199
1642469400000|2022-01-18 01:30:00|15444.2|15440.2|15450.4|15446.4|15450.4|15446.4|15444.2|15440.2|306
1642469700000|2022-01-18 01:35:00|||||||||33
1642470000000|2022-01-18 01:40:00|15447.3|15443.3|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|192
1642470300000|2022-01-18 01:45:00|15447.3|15443.3|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|82
1642470600000|2022-01-18 01:50:00|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15450.4|15446.4|193
1642470900000|2022-01-18 01:55:00|15450.4|15446.4|15456.7|15452.7|15456.7|15452.7|15450.4|15446.4|69
1642471200000|2022-01-18 02:00:00|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|187
1642471500000|2022-01-18 02:05:00|15453.6|15449.6|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|97
1642471800000|2022-01-18 02:10:00|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|94
1642472100000|2022-01-18 02:15:00|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|33
1642472400000|2022-01-18 02:20:00|15456.7|15452.7|15450.4|15446.4|15456.7|15452.7|15447.3|15443.3|218
1642472700000|2022-01-18 02:25:00|15447.3|15443.3|15447.3|15443.3|15450.4|15446.4|15444.2|15440.2|145
1642473000000|2022-01-18 02:30:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|64
1642473300000|2022-01-18 02:35:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|128
1642473600000|2022-01-18 02:40:00|15445.8|15441.8|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|245
1642473900000|2022-01-18 02:45:00|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|185
1642474200000|2022-01-18 02:50:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|113
1642474500000|2022-01-18 02:55:00|15437.9|15433.9|15444.2|15440.2|15444.2|15440.2|15437.9|15433.9|150
1642474800000|2022-01-18 03:00:00|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|39
1642475100000|2022-01-18 03:05:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|134
1642475400000|2022-01-18 03:10:00|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|261
1642475700000|2022-01-18 03:15:00|15439.5|15435.5|15439.5|15435.5|15441.1|15437.1|15437.9|15433.9|224
1642476000000|2022-01-18 03:20:00|15437.9|15433.9|15431.7|15427.7|15441.1|15437.1|15431.7|15427.7|371
1642476300000|2022-01-18 03:25:00|15434.8|15430.8|15425.4|15421.4|15434.8|15430.8|15425.4|15421.4|478
1642476600000|2022-01-18 03:30:00|15422.3|15418.3|15412.9|15408.9|15422.3|15418.3|15409.8|15405.8|1283
1642476900000|2022-01-18 03:35:00|15411.4|15407.4|15400.4|15396.4|15412.9|15408.9|15400.4|15396.4|722
1642477200000|2022-01-18 03:40:00|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|527
1642477500000|2022-01-18 03:45:00|15403.6|15399.6|15394.2|15390.2|15406.7|15402.7|15394.2|15390.2|768
1642477800000|2022-01-18 03:50:00|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|324
1642478100000|2022-01-18 03:55:00|15397.3|15393.3|15397.3|15393.3|15400.4|15396.4|15395.8|15391.8|248
1642478400000|2022-01-18 04:00:00|15400.4|15396.4|15403.6|15399.6|15403.6|15399.6|15397.3|15393.3|706
1642478700000|2022-01-18 04:05:00|15406.7|15402.7|15412.9|15408.9|15412.9|15408.9|15406.7|15402.7|640
1642479000000|2022-01-18 04:10:00|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|216
1642479300000|2022-01-18 04:15:00|15403.6|15399.6|15400.4|15396.4|15409.8|15405.8|15400.4|15396.4|210
1642479600000|2022-01-18 04:20:00|15397.3|15393.3|15403.6|15399.6|15406.7|15402.7|15397.3|15393.3|295
1642479900000|2022-01-18 04:25:00|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|172
1642480200000|2022-01-18 04:30:00|15403.6|15399.6|15419.2|15415.2|15419.2|15415.2|15403.6|15399.6|910
1642480500000|2022-01-18 04:35:00|15422.3|15418.3|15425.4|15421.4|15428.6|15424.6|15419.2|15415.2|1273
1642480800000|2022-01-18 04:40:00|15422.3|15418.3|15428.6|15424.6|15428.6|15424.6|15422.3|15418.3|139
1642481100000|2022-01-18 04:45:00|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|172
1642481400000|2022-01-18 04:50:00|||||||||123
1642481700000|2022-01-18 04:55:00|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|85
1642482000000|2022-01-18 05:00:00|15425.4|15421.4|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|96
1642482300000|2022-01-18 05:05:00|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|208
1642482600000|2022-01-18 05:10:00|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|34
1642482900000|2022-01-18 05:15:00|15422.3|15418.3|15425.4|15421.4|15428.6|15424.6|15422.3|15418.3|200
1642483200000|2022-01-18 05:20:00|15423.9|15419.9|15425.4|15421.4|15425.4|15421.4|15423.9|15419.9|13
1642483500000|2022-01-18 05:25:00|15423.9|15419.9|15422.3|15418.3|15423.9|15419.9|15419.2|15415.2|125
1642483800000|2022-01-18 05:30:00|15425.4|15421.4|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|353
1642484100000|2022-01-18 05:35:00|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|49
1642484400000|2022-01-18 05:40:00|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|60
1642484700000|2022-01-18 05:45:00|15416.1|15412.1|15422.3|15418.3|15422.3|15418.3|15416.1|15412.1|283
1642485000000|2022-01-18 05:50:00|15419.2|15415.2|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|174
1642485300000|2022-01-18 05:55:00|15419.2|15415.2|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|119
1642485600000|2022-01-18 06:00:00|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15412.9|15408.9|348
1642485900000|2022-01-18 06:05:00|15416.1|15412.1|15409.8|15405.8|15419.2|15415.2|15409.8|15405.8|302
1642486200000|2022-01-18 06:10:00|15412.9|15408.9|15419.2|15415.2|15419.2|15415.2|15412.9|15408.9|341
1642486500000|2022-01-18 06:15:00|15417.6|15413.6|15416.1|15412.1|15419.2|15415.2|15412.9|15408.9|347
1642486800000|2022-01-18 06:20:00|15414.5|15410.5|15419.2|15415.2|15419.2|15415.2|15412.9|15408.9|369
1642487100000|2022-01-18 06:25:00|15417.6|15413.6|15416.1|15412.1|15417.6|15413.6|15412.9|15408.9|344
1642487400000|2022-01-18 06:30:00|15417.6|15413.6|15422.3|15418.3|15422.3|15418.3|15417.6|15413.6|340
1642487700000|2022-01-18 06:35:00|15419.2|15415.2|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|125
1642488000000|2022-01-18 06:40:00|15419.2|15415.2|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|40
1642488300000|2022-01-18 06:45:00|15425.4|15421.4|15419.2|15415.2|15425.4|15421.4|15419.2|15415.2|324
1642488600000|2022-01-18 06:50:00|15422.3|15418.3|15428.6|15424.6|15428.6|15424.6|15422.3|15418.3|92
1642488900000|2022-01-18 06:55:00|15425.4|15421.4|15434.8|15430.8|15434.8|15430.8|15425.4|15421.4|668
1642489200000|2022-01-18 07:00:00|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15428.6|15424.6|516
1642489500000|2022-01-18 07:05:00|15431.7|15427.7|15428.6|15424.6|15434.8|15430.8|15428.6|15424.6|888
1642489800000|2022-01-18 07:10:00|15431.7|15427.7|15422.3|15418.3|15431.7|15427.7|15419.2|15415.2|827
1642490100000|2022-01-18 07:15:00|15419.2|15415.2|15428.6|15424.6|15428.6|15424.6|15419.2|15415.2|652
1642490400000|2022-01-18 07:20:00|15425.4|15421.4|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|355
1642490700000|2022-01-18 07:25:00|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|333
1642491000000|2022-01-18 07:30:00|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15419.2|15415.2|378
1642491300000|2022-01-18 07:35:00|15428.6|15424.6|15434.8|15430.8|15434.8|15430.8|15428.6|15424.6|381
1642491600000|2022-01-18 07:40:00|15431.7|15427.7|15431.7|15427.7|15434.8|15430.8|15425.4|15421.4|528
1642491900000|2022-01-18 07:45:00|15434.8|15430.8|15437.9|15433.9|15441.1|15437.1|15431.7|15427.7|636
1642492200000|2022-01-18 07:50:00|15441.1|15437.1|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|285
1642492500000|2022-01-18 07:55:00|15442.6|15438.6|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|306
1642492800000|2022-01-18 08:00:00|15444.2|15440.2|15437.9|15433.9|15447.3|15443.3|15434.8|15430.8|508
1642493100000|2022-01-18 08:05:00|15441.1|15437.1|15447.3|15443.3|15447.3|15443.3|15441.1|15437.1|166
1642493400000|2022-01-18 08:10:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|214
1642493700000|2022-01-18 08:15:00|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15444.2|15440.2|467
1642494000000|2022-01-18 08:20:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15442.6|15438.6|240
1642494300000|2022-01-18 08:25:00|15444.2|15440.2|15437.9|15433.9|15444.2|15440.2|15434.8|15430.8|523
1642494600000|2022-01-18 08:30:00|15441.1|15437.1|15447.3|15443.3|15447.3|15443.3|15441.1|15437.1|517
1642494900000|2022-01-18 08:35:00|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|32
1642495200000|2022-01-18 08:40:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|639
1642495500000|2022-01-18 08:45:00|15450.4|15446.4|15444.2|15440.2|15450.4|15446.4|15441.1|15437.1|934
1642495800000|2022-01-18 08:50:00|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|305
1642496100000|2022-01-18 08:55:00|15434.8|15430.8|15444.2|15440.2|15444.2|15440.2|15434.8|15430.8|252
1642496400000|2022-01-18 09:00:00|15447.3|15443.3|15444.2|15440.2|15450.4|15446.4|15441.1|15437.1|595
1642496700000|2022-01-18 09:05:00|15441.1|15437.1|15447.3|15443.3|15453.6|15449.6|15441.1|15437.1|424
1642497000000|2022-01-18 09:10:00|15444.2|15440.2|15453.6|15449.6|15453.6|15449.6|15444.2|15440.2|329
1642497300000|2022-01-18 09:15:00|15456.7|15452.7|15441.1|15437.1|15456.7|15452.7|15441.1|15437.1|285
1642497600000|2022-01-18 09:20:00|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15437.9|15433.9|643
1642497900000|2022-01-18 09:25:00|15441.1|15437.1|15437.9|15433.9|15444.2|15440.2|15437.9|15433.9|755
1642498200000|2022-01-18 09:30:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15431.7|15427.7|725
1642498500000|2022-01-18 09:35:00|15434.8|15430.8|15447.3|15443.3|15450.4|15446.4|15434.8|15430.8|525
1642498800000|2022-01-18 09:40:00|15445.8|15441.8|15447.3|15443.3|15450.4|15446.4|15445.8|15441.8|530
1642499100000|2022-01-18 09:45:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15441.1|15437.1|891
1642499400000|2022-01-18 09:50:00|15450.4|15446.4|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|533
1642499700000|2022-01-18 09:55:00|15452|15448|15453.6|15449.6|15453.6|15449.6|15450.4|15446.4|1001
1642500000000|2022-01-18 10:00:00|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15453.6|15449.6|475
1642500300000|2022-01-18 10:05:00|15462.9|15458.9|15459.8|15455.8|15466.1|15462.1|15459.8|15455.8|713
1642500600000|2022-01-18 10:10:00|15462.9|15458.9|15472.3|15468.3|15472.3|15468.3|15459.8|15455.8|2166
1642500900000|2022-01-18 10:15:00|15469.2|15465.2|15469.2|15465.2|15472.3|15468.3|15466.1|15462.1|461
1642501200000|2022-01-18 10:20:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|64
1642501500000|2022-01-18 10:25:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|330
1642501800000|2022-01-18 10:30:00|15469.2|15465.2|15475.4|15471.4|15481.7|15477.7|15469.2|15465.2|1105
1642502100000|2022-01-18 10:35:00|15478.6|15474.6|15478.6|15474.6|15481.7|15477.7|15475.4|15471.4|465
1642502400000|2022-01-18 10:40:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|673
1642502700000|2022-01-18 10:45:00|15478.6|15474.6|15484.8|15480.8|15487.9|15483.9|15478.6|15474.6|568
1642503000000|2022-01-18 10:50:00|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|478
1642503300000|2022-01-18 10:55:00|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|863
1642503600000|2022-01-18 11:00:00|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|500
1642503900000|2022-01-18 11:05:00|15491.1|15487.1|15487.9|15483.9|15494.2|15490.2|15487.9|15483.9|956
1642504200000|2022-01-18 11:10:00|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|136
1642504500000|2022-01-18 11:15:00|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|335
1642504800000|2022-01-18 11:20:00|15487.9|15483.9|15484.8|15480.8|15491.1|15487.1|15478.6|15474.6|644
1642505100000|2022-01-18 11:25:00|15481.7|15477.7|15469.2|15465.2|15484.8|15480.8|15469.2|15465.2|1084
1642505400000|2022-01-18 11:30:00|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|452
1642505700000|2022-01-18 11:35:00|15470.8|15466.8|15475.4|15471.4|15475.4|15471.4|15469.2|15465.2|234
1642506000000|2022-01-18 11:40:00|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|423
1642506300000|2022-01-18 11:45:00|15478.6|15474.6|15472.3|15468.3|15478.6|15474.6|15472.3|15468.3|523
1642506600000|2022-01-18 11:50:00|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15469.2|15465.2|247
1642506900000|2022-01-18 11:55:00|15475.4|15471.4|15475.4|15471.4|15478.6|15474.6|15472.3|15468.3|316
1642507200000|2022-01-18 12:00:00|15478.6|15474.6|15472.3|15468.3|15478.6|15474.6|15472.3|15468.3|331
1642507500000|2022-01-18 12:05:00|15475.4|15471.4|15469.2|15465.2|15475.4|15471.4|15466.1|15462.1|299
1642507800000|2022-01-18 12:10:00|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|853
1642508100000|2022-01-18 12:15:00|15464.5|15460.5|15466.1|15462.1|15469.2|15465.2|15462.9|15458.9|430
1642508400000|2022-01-18 12:20:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|291
1642508700000|2022-01-18 12:25:00|15466.1|15462.1|15469.2|15465.2|15472.3|15468.3|15466.1|15462.1|285
1642509000000|2022-01-18 12:30:00|15466.1|15462.1|15472.3|15468.3|15472.3|15468.3|15462.9|15458.9|436
1642509300000|2022-01-18 12:35:00|15469.2|15465.2|15478.6|15474.6|15481.7|15477.7|15469.2|15465.2|771
1642509600000|2022-01-18 12:40:00|15475.4|15471.4|15478.6|15474.6|15481.7|15477.7|15475.4|15471.4|420
1642509900000|2022-01-18 12:45:00|15475.4|15471.4|15481.7|15477.7|15481.7|15477.7|15475.4|15471.4|695
1642510200000|2022-01-18 12:50:00|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15472.3|15468.3|726
1642510500000|2022-01-18 12:55:00|15477|15473|15481.7|15477.7|15481.7|15477.7|15472.3|15468.3|882
1642510800000|2022-01-18 13:00:00|15478.6|15474.6|15478.6|15474.6|15484.8|15480.8|15478.6|15474.6|633
1642511100000|2022-01-18 13:05:00|15480.1|15476.1|15472.3|15468.3|15481.7|15477.7|15472.3|15468.3|591
1642511400000|2022-01-18 13:10:00|15475.4|15471.4|15462.9|15458.9|15475.4|15471.4|15462.9|15458.9|1022
1642511700000|2022-01-18 13:15:00|15459.8|15455.8|15456.7|15452.7|15466.1|15462.1|15453.6|15449.6|1347
1642512000000|2022-01-18 13:20:00|15459.8|15455.8|15456.7|15452.7|15466.1|15462.1|15456.7|15452.7|1710
1642512300000|2022-01-18 13:25:00|15459.8|15455.8|15456.7|15452.7|15459.8|15455.8|15453.6|15449.6|1230
1642512600000|2022-01-18 13:30:00|15453.6|15449.6|15456.7|15452.7|15459.8|15455.8|15453.6|15449.6|1462
1642512900000|2022-01-18 13:35:00|15459.8|15455.8|15466.1|15462.1|15466.1|15462.1|15456.7|15452.7|1307
1642513200000|2022-01-18 13:40:00|15462.9|15458.9|15462.9|15458.9|15466.1|15462.1|15459.8|15455.8|700
1642513500000|2022-01-18 13:45:00|15466.1|15462.1|15475.4|15471.4|15478.6|15474.6|15462.9|15458.9|2113
1642513800000|2022-01-18 13:50:00|15472.3|15468.3|15469.2|15465.2|15478.6|15474.6|15466.1|15462.1|1556
1642514100000|2022-01-18 13:55:00|15466.1|15462.1|15456.7|15452.7|15466.1|15462.1|15450.4|15446.4|1792
1642514400000|2022-01-18 14:00:00|15455.1|15451.1|15447.3|15443.3|15456.7|15452.7|15447.3|15443.3|1362
1642514700000|2022-01-18 14:05:00|15450.4|15446.4|15450.4|15446.4|15453.6|15449.6|15447.3|15443.3|1323
1642515000000|2022-01-18 14:10:00|15447.3|15443.3|15437.9|15433.9|15450.4|15446.4|15437.9|15433.9|1365
1642515300000|2022-01-18 14:15:00|15441.1|15437.1|15419.2|15415.2|15441.1|15437.1|15419.2|15415.2|2641
1642515600000|2022-01-18 14:20:00|15416.1|15412.1|15425.4|15421.4|15428.6|15424.6|15412.9|15408.9|2054
1642515900000|2022-01-18 14:25:00|15428.6|15424.6|15434.8|15430.8|15434.8|15430.8|15428.6|15424.6|1727
1642516200000|2022-01-18 14:30:00|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15425.4|15421.4|1590
1642516500000|2022-01-18 14:35:00|15431.7|15427.7|15434.8|15430.8|15444.2|15440.2|15431.7|15427.7|2198
1642516800000|2022-01-18 14:40:00|15437.9|15433.9|15437.9|15433.9|15441.1|15437.1|15431.7|15427.7|1521
1642517100000|2022-01-18 14:45:00|15434.8|15430.8|15441.1|15437.1|15450.4|15446.4|15434.8|15430.8|1767
1642517400000|2022-01-18 14:50:00|15437.9|15433.9|15447.3|15443.3|15459.8|15455.8|15434.8|15430.8|2296
1642517700000|2022-01-18 14:55:00|15450.4|15446.4|15437.9|15433.9|15453.6|15449.6|15437.9|15433.9|1717
1642518000000|2022-01-18 15:00:00|15441.1|15437.1|15431.7|15427.7|15441.1|15437.1|15428.6|15424.6|2039
1642518300000|2022-01-18 15:05:00|15428.6|15424.6|15422.3|15418.3|15434.8|15430.8|15422.3|15418.3|1518
1642518600000|2022-01-18 15:10:00|15419.2|15415.2|15419.2|15415.2|15422.3|15418.3|15409.8|15405.8|2246
1642518900000|2022-01-18 15:15:00|15416.1|15412.1|15406.7|15402.7|15419.2|15415.2|15400.4|15396.4|2472
1642519200000|2022-01-18 15:20:00|15409.8|15405.8|15397.3|15393.3|15409.8|15405.8|15397.3|15393.3|1328
1642519500000|2022-01-18 15:25:00|15400.4|15396.4|15400.4|15396.4|15406.7|15402.7|15394.2|15390.2|2133
1642519800000|2022-01-18 15:30:00|15397.3|15393.3|15387.9|15383.9|15403.6|15399.6|15384.8|15380.8|2813
1642520100000|2022-01-18 15:35:00|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15384.8|15380.8|1116
1642520400000|2022-01-18 15:40:00|15391.1|15387.1|15397.3|15393.3|15397.3|15393.3|15384.8|15380.8|1246
1642520700000|2022-01-18 15:45:00|15394.2|15390.2|15397.3|15393.3|15400.4|15396.4|15387.9|15383.9|1379
1642521000000|2022-01-18 15:50:00|15394.2|15390.2|15409.8|15405.8|15409.8|15405.8|15394.2|15390.2|1882
1642521300000|2022-01-18 15:55:00|15412.9|15408.9|15403.6|15399.6|15412.9|15408.9|15394.2|15390.2|2107
1642521600000|2022-01-18 16:00:00|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15400.4|15396.4|2190
1642521900000|2022-01-18 16:05:00|15412.9|15408.9|15412.9|15408.9|15416.1|15412.1|15406.7|15402.7|1285
1642522200000|2022-01-18 16:10:00|15409.8|15405.8|15412.9|15408.9|15416.1|15412.1|15409.8|15405.8|1134
1642522500000|2022-01-18 16:15:00|15409.8|15405.8|15406.7|15402.7|15412.9|15408.9|15403.6|15399.6|678
1642522800000|2022-01-18 16:20:00|15409.8|15405.8|15403.6|15399.6|15409.8|15405.8|15400.4|15396.4|1058
1642523100000|2022-01-18 16:25:00|15400.4|15396.4|15409.8|15405.8|15409.8|15405.8|15400.4|15396.4|1652
1642523400000|2022-01-18 16:30:00|15411.4|15407.4|15412.9|15408.9|15419.2|15415.2|15409.8|15405.8|1577
1642523700000|2022-01-18 16:35:00|15409.8|15405.8|15406.7|15402.7|15412.9|15408.9|15403.6|15399.6|1025
1642524000000|2022-01-18 16:40:00|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|375
1642524300000|2022-01-18 16:45:00|15409.8|15405.8|15409.8|15405.8|15412.9|15408.9|15406.7|15402.7|736
1642524600000|2022-01-18 16:50:00|15406.7|15402.7|15412.9|15408.9|15412.9|15408.9|15406.7|15402.7|1091
1642524900000|2022-01-18 16:55:00|15409.8|15405.8|15416.1|15412.1|15419.2|15415.2|15409.8|15405.8|672
1642525200000|2022-01-18 17:00:00|15412.9|15408.9|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|893
1642525500000|2022-01-18 17:05:00|15412.9|15408.9|15409.8|15405.8|15416.1|15412.1|15409.8|15405.8|182
1642525800000|2022-01-18 17:10:00|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15406.7|15402.7|461
1642526100000|2022-01-18 17:15:00|15416.1|15412.1|15409.8|15405.8|15416.1|15412.1|15409.8|15405.8|478
1642526400000|2022-01-18 17:20:00|15406.7|15402.7|15400.4|15396.4|15406.7|15402.7|15400.4|15396.4|1410
1642526700000|2022-01-18 17:25:00|15403.6|15399.6|15394.2|15390.2|15403.6|15399.6|15391.1|15387.1|1362
1642527000000|2022-01-18 17:30:00|15391.1|15387.1|15387.9|15383.9|15394.2|15390.2|15387.9|15383.9|985
1642527300000|2022-01-18 17:35:00|15384.8|15380.8|15384.8|15380.8|15391.1|15387.1|15381.7|15377.7|1478
1642527600000|2022-01-18 17:40:00|15387.9|15383.9|15375.4|15371.4|15387.9|15383.9|15372.3|15368.3|3313
1642527900000|2022-01-18 17:45:00|15378.6|15374.6|15384.8|15380.8|15384.8|15380.8|15375.4|15371.4|711
1642528200000|2022-01-18 17:50:00|15381.7|15377.7|15387.9|15383.9|15387.9|15383.9|15378.6|15374.6|1139
1642528500000|2022-01-18 17:55:00|15384.8|15380.8|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|626
1642528800000|2022-01-18 18:00:00|15386.4|15382.4|15378.6|15374.6|15387.9|15383.9|15378.6|15374.6|574
1642529100000|2022-01-18 18:05:00|15381.7|15377.7|15375.4|15371.4|15381.7|15377.7|15375.4|15371.4|270
1642529400000|2022-01-18 18:10:00|15378.6|15374.6|15381.7|15377.7|15381.7|15377.7|15375.4|15371.4|609
1642529700000|2022-01-18 18:15:00|15384.8|15380.8|15384.8|15380.8|15387.9|15383.9|15381.7|15377.7|737
1642530000000|2022-01-18 18:20:00|15387.9|15383.9|15384.8|15380.8|15387.9|15383.9|15381.7|15377.7|753
1642530300000|2022-01-18 18:25:00|15381.7|15377.7|15381.7|15377.7|15384.8|15380.8|15378.6|15374.6|429
1642530600000|2022-01-18 18:30:00|15383.3|15379.3|15387.9|15383.9|15387.9|15383.9|15381.7|15377.7|644
1642530900000|2022-01-18 18:35:00|15384.8|15380.8|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|472
1642531200000|2022-01-18 18:40:00|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15381.7|15377.7|318
1642531500000|2022-01-18 18:45:00|15381.7|15377.7|15387.9|15383.9|15387.9|15383.9|15381.7|15377.7|536
1642531800000|2022-01-18 18:50:00|15391.1|15387.1|15384.8|15380.8|15391.1|15387.1|15384.8|15380.8|848
1642532100000|2022-01-18 18:55:00|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15381.7|15377.7|761
1642532400000|2022-01-18 19:00:00|15391.1|15387.1|15394.2|15390.2|15397.3|15393.3|15387.9|15383.9|1141
1642532700000|2022-01-18 19:05:00|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|458
1642533000000|2022-01-18 19:10:00|15397.3|15393.3|15403.6|15399.6|15406.7|15402.7|15397.3|15393.3|1028
1642533300000|2022-01-18 19:15:00|15400.4|15396.4|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|409
1642533600000|2022-01-18 19:20:00|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|173
1642533900000|2022-01-18 19:25:00|15403.6|15399.6|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|502
1642534200000|2022-01-18 19:30:00|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|872
1642534500000|2022-01-18 19:35:00|15394.2|15390.2|15381.7|15377.7|15397.3|15393.3|15381.7|15377.7|1280
1642534800000|2022-01-18 19:40:00|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15381.7|15377.7|545
1642535100000|2022-01-18 19:45:00|15381.7|15377.7|15378.6|15374.6|15384.8|15380.8|15372.3|15368.3|2626
1642535400000|2022-01-18 19:50:00|15381.7|15377.7|15372.3|15368.3|15381.7|15377.7|15366.1|15362.1|1866
1642535700000|2022-01-18 19:55:00|15369.2|15365.2|15366.1|15362.1|15375.4|15371.4|15366.1|15362.1|1845
1642536000000|2022-01-18 20:00:00|15362.9|15358.9|15362.9|15358.9|15369.2|15365.2|15362.9|15358.9|2247
1642536300000|2022-01-18 20:05:00|15359.8|15355.8|15375.4|15371.4|15375.4|15371.4|15359.8|15355.8|1872
1642536600000|2022-01-18 20:10:00|15372.3|15368.3|15362.9|15358.9|15372.3|15368.3|15362.9|15358.9|653
1642536900000|2022-01-18 20:15:00|15366.1|15362.1|15366.1|15362.1|15366.1|15362.1|15353.6|15349.6|1687
1642537200000|2022-01-18 20:20:00|15362.9|15358.9|15378.6|15374.6|15378.6|15374.6|15362.9|15358.9|1847
1642537500000|2022-01-18 20:25:00|15381.7|15377.7|15381.7|15377.7|15384.8|15380.8|15378.6|15374.6|705
1642537800000|2022-01-18 20:30:00|15384.8|15380.8|15369.2|15365.2|15384.8|15380.8|15369.2|15365.2|1242
1642538100000|2022-01-18 20:35:00|15366.1|15362.1|15366.1|15362.1|15369.2|15365.2|15362.9|15358.9|1186
1642538400000|2022-01-18 20:40:00|15369.2|15365.2|15372.3|15368.3|15375.4|15371.4|15369.2|15365.2|741
1642538700000|2022-01-18 20:45:00|15375.4|15371.4|15369.2|15365.2|15375.4|15371.4|15369.2|15365.2|937
1642539000000|2022-01-18 20:50:00|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15356.7|15352.7|1592
1642539300000|2022-01-18 20:55:00|15359.8|15355.8|15362.9|15358.9|15369.2|15365.2|15359.8|15355.8|1658
1642539600000|2022-01-18 21:00:00|15366.1|15362.1|15359.8|15355.8|15369.2|15365.2|15356.7|15352.7|1448
1642539900000|2022-01-18 21:05:00|15362.9|15358.9|15372.3|15368.3|15372.3|15368.3|15362.9|15358.9|1240
1642540200000|2022-01-18 21:10:00|15369.2|15365.2|15375.4|15371.4|15375.4|15371.4|15369.2|15365.2|933
1642540500000|2022-01-18 21:15:00|15378.6|15374.6|15378.6|15374.6|15381.7|15377.7|15378.6|15374.6|706
1642540800000|2022-01-18 21:20:00|15375.4|15371.4|15369.2|15365.2|15375.4|15371.4|15366.1|15362.1|1100
1642541100000|2022-01-18 21:25:00|15366.1|15362.1|15366.1|15362.1|15369.2|15365.2|15362.9|15358.9|355
1642541400000|2022-01-18 21:30:00|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|504
1642541700000|2022-01-18 21:35:00|15372.3|15368.3|15369.2|15365.2|15375.4|15371.4|15369.2|15365.2|277
1642542000000|2022-01-18 21:40:00|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|662
1642542300000|2022-01-18 21:45:00|15369.2|15365.2|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|797
1642542600000|2022-01-18 21:50:00|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|792
1642542900000|2022-01-18 21:55:00|15369.2|15365.2|15369.2|15365.2|15372.3|15368.3|15366.1|15362.1|799
1642546800000|2022-01-18 23:00:00|15366.1|15362.1|15375.4|15371.4|15375.4|15371.4|15366.1|15362.1|195
1642547100000|2022-01-18 23:05:00|15373.9|15369.9|15375.4|15371.4|15375.4|15371.4|15373.9|15369.9|42
1642547400000|2022-01-18 23:10:00|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|47
1642547700000|2022-01-18 23:15:00|15375.4|15371.4|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|84
1642548000000|2022-01-18 23:20:00|15375.4|15371.4|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|36
1642548300000|2022-01-18 23:25:00|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|43
1642548600000|2022-01-18 23:30:00|15369.2|15365.2|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|143
1642548900000|2022-01-18 23:35:00|15375.4|15371.4|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|66
1642549200000|2022-01-18 23:40:00|||||||||106
1642549500000|2022-01-18 23:45:00|||||||||59
1642549800000|2022-01-18 23:50:00|||||||||25
1642550100000|2022-01-18 23:55:00|||||||||14
1642550400000|2022-01-19 00:00:00|15369.2|15365.2|15359.8|15355.8|15369.2|15365.2|15356.7|15352.7|363
1642550700000|2022-01-19 00:05:00|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15350.4|15346.4|197
1642551000000|2022-01-19 00:10:00|15356.7|15352.7|15353.6|15349.6|15359.8|15355.8|15352|15348|273
1642551300000|2022-01-19 00:15:00|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|187
1642551600000|2022-01-19 00:20:00|15356.7|15352.7|15353.6|15349.6|15359.8|15355.8|15353.6|15349.6|161
1642551900000|2022-01-19 00:25:00|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|101
1642552200000|2022-01-19 00:30:00|15359.8|15355.8|15362.9|15358.9|15366.1|15362.1|15359.8|15355.8|137
1642552500000|2022-01-19 00:35:00|15366.1|15362.1|15369.2|15365.2|15369.2|15365.2|15362.9|15358.9|188
1642552800000|2022-01-19 00:40:00|15366.1|15362.1|15372.3|15368.3|15372.3|15368.3|15366.1|15362.1|61
1642553100000|2022-01-19 00:45:00|15369.2|15365.2|15362.9|15358.9|15369.2|15365.2|15362.9|15358.9|263
1642553400000|2022-01-19 00:50:00|15366.1|15362.1|15359.8|15355.8|15366.1|15362.1|15359.8|15355.8|565
1642553700000|2022-01-19 00:55:00|15356.7|15352.7|15366.1|15362.1|15366.1|15362.1|15356.7|15352.7|519
1642554000000|2022-01-19 01:00:00|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|273
1642554300000|2022-01-19 01:05:00|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|256
1642554600000|2022-01-19 01:10:00|15358.3|15354.3|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|354
1642554900000|2022-01-19 01:15:00|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|801
1642555200000|2022-01-19 01:20:00|15352|15348|15356.7|15352.7|15356.7|15352.7|15350.4|15346.4|492
1642555500000|2022-01-19 01:25:00|15353.6|15349.6|15347.3|15343.3|15353.6|15349.6|15347.3|15343.3|570
1642555800000|2022-01-19 01:30:00|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|345
1642556100000|2022-01-19 01:35:00|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|154
1642556400000|2022-01-19 01:40:00|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|312
1642556700000|2022-01-19 01:45:00|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15353.6|15349.6|272
1642557000000|2022-01-19 01:50:00|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|131
1642557300000|2022-01-19 01:55:00|15364.5|15360.5|15359.8|15355.8|15366.1|15362.1|15359.8|15355.8|203
1642557600000|2022-01-19 02:00:00|15356.7|15352.7|15350.4|15346.4|15356.7|15352.7|15347.3|15343.3|443
1642557900000|2022-01-19 02:05:00|15347.3|15343.3|15356.7|15352.7|15359.8|15355.8|15347.3|15343.3|403
1642558200000|2022-01-19 02:10:00|15358.3|15354.3|15353.6|15349.6|15359.8|15355.8|15353.6|15349.6|204
1642558500000|2022-01-19 02:15:00|15356.7|15352.7|15350.4|15346.4|15356.7|15352.7|15350.4|15346.4|345
1642558800000|2022-01-19 02:20:00|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15350.4|15346.4|274
1642559100000|2022-01-19 02:25:00|15359.8|15355.8|15359.8|15355.8|15362.9|15358.9|15356.7|15352.7|362
1642559400000|2022-01-19 02:30:00|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|127
1642559700000|2022-01-19 02:35:00|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|49
1642560000000|2022-01-19 02:40:00|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|223
1642560300000|2022-01-19 02:45:00|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|278
1642560600000|2022-01-19 02:50:00|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|87
1642560900000|2022-01-19 02:55:00|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|78
1642561200000|2022-01-19 03:00:00|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|51
1642561500000|2022-01-19 03:05:00|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|68
1642561800000|2022-01-19 03:10:00|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|190
1642562100000|2022-01-19 03:15:00|15353.6|15349.6|15352|15348|15356.7|15352.7|15350.4|15346.4|161
1642562400000|2022-01-19 03:20:00|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|144
1642562700000|2022-01-19 03:25:00|15358.3|15354.3|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|99
1642563000000|2022-01-19 03:30:00|15356.7|15352.7|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|161
1642563300000|2022-01-19 03:35:00|||||||||101
1642563600000|2022-01-19 03:40:00|15359.8|15355.8|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|174
1642563900000|2022-01-19 03:45:00|15362.9|15358.9|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|145
1642564200000|2022-01-19 03:50:00|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|118
1642564500000|2022-01-19 03:55:00|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|169
1642564800000|2022-01-19 04:00:00|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15359.8|15355.8|91
1642565100000|2022-01-19 04:05:00|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|139
1642565400000|2022-01-19 04:10:00|15359.8|15355.8|15366.1|15362.1|15366.1|15362.1|15359.8|15355.8|58
1642565700000|2022-01-19 04:15:00|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|21
1642566000000|2022-01-19 04:20:00|15366.1|15362.1|15359.8|15355.8|15366.1|15362.1|15359.8|15355.8|166
1642566300000|2022-01-19 04:25:00|||||||||1
1642566600000|2022-01-19 04:30:00|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|39
1642566900000|2022-01-19 04:35:00|15361.4|15357.4|15362.9|15358.9|15366.1|15362.1|15359.8|15355.8|244
1642567200000|2022-01-19 04:40:00|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|15359.8|15355.8|38
1642567500000|2022-01-19 04:45:00|||||||||23
1642567800000|2022-01-19 04:50:00|15361.4|15357.4|15366.1|15362.1|15366.1|15362.1|15361.4|15357.4|87
1642568100000|2022-01-19 04:55:00|15369.2|15365.2|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|47
1642568400000|2022-01-19 05:00:00|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|36
1642568700000|2022-01-19 05:05:00|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|124
1642569000000|2022-01-19 05:10:00|15369.2|15365.2|15369.2|15365.2|15372.3|15368.3|15366.1|15362.1|215
1642569300000|2022-01-19 05:15:00|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|116
1642569600000|2022-01-19 05:20:00|15369.2|15365.2|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|78
1642569900000|2022-01-19 05:25:00|15370.8|15366.8|15369.2|15365.2|15370.8|15366.8|15369.2|15365.2|25
1642570200000|2022-01-19 05:30:00|15372.3|15368.3|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|249
1642570500000|2022-01-19 05:35:00|||||||||111
1642570800000|2022-01-19 05:40:00|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|99
1642571100000|2022-01-19 05:45:00|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15366.1|15362.1|321
1642571400000|2022-01-19 05:50:00|15366.1|15362.1|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|66
1642571700000|2022-01-19 05:55:00|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|60
1642572000000|2022-01-19 06:00:00|15366.1|15362.1|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|116
1642572300000|2022-01-19 06:05:00|15369.2|15365.2|15369.2|15365.2|15369.2|15365.2|15366.1|15362.1|277
1642572600000|2022-01-19 06:10:00|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|121
1642572900000|2022-01-19 06:15:00|15370.8|15366.8|15372.3|15368.3|15375.4|15371.4|15370.8|15366.8|173
1642573200000|2022-01-19 06:20:00|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|105
1642573500000|2022-01-19 06:25:00|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|394
1642573800000|2022-01-19 06:30:00|15381.7|15377.7|15375.4|15371.4|15381.7|15377.7|15375.4|15371.4|469
1642574100000|2022-01-19 06:35:00|15377|15373|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|180
1642574400000|2022-01-19 06:40:00|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|107
1642574700000|2022-01-19 06:45:00|15381.7|15377.7|15378.6|15374.6|15381.7|15377.7|15378.6|15374.6|384
1642575000000|2022-01-19 06:50:00|||||||||277
1642575300000|2022-01-19 06:55:00|15375.4|15371.4|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|175
1642575600000|2022-01-19 07:00:00|15369.2|15365.2|15369.2|15365.2|15370.8|15366.8|15362.9|15358.9|913
1642575900000|2022-01-19 07:05:00|15372.3|15368.3|15356.7|15352.7|15372.3|15368.3|15353.6|15349.6|959
1642576200000|2022-01-19 07:10:00|15359.8|15355.8|15359.8|15355.8|15366.1|15362.1|15356.7|15352.7|1806
1642576500000|2022-01-19 07:15:00|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15350.4|15346.4|358
1642576800000|2022-01-19 07:20:00|15356.7|15352.7|15359.8|15355.8|15362.9|15358.9|15356.7|15352.7|475
1642577100000|2022-01-19 07:25:00|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|217
1642577400000|2022-01-19 07:30:00|15359.8|15355.8|15359.8|15355.8|15362.9|15358.9|15353.6|15349.6|449
1642577700000|2022-01-19 07:35:00|15362.9|15358.9|15366.1|15362.1|15369.2|15365.2|15362.9|15358.9|850
1642578000000|2022-01-19 07:40:00|15362.9|15358.9|15350.4|15346.4|15362.9|15358.9|15347.3|15343.3|626
1642578300000|2022-01-19 07:45:00|15353.6|15349.6|15350.4|15346.4|15356.7|15352.7|15344.2|15340.2|963
1642578600000|2022-01-19 07:50:00|15353.6|15349.6|15353.6|15349.6|15356.7|15352.7|15347.3|15343.3|525
1642578900000|2022-01-19 07:55:00|15356.7|15352.7|15350.4|15346.4|15359.8|15355.8|15350.4|15346.4|581
1642579200000|2022-01-19 08:00:00|15347.3|15343.3|15350.4|15346.4|15353.6|15349.6|15334.8|15330.8|1396
1642579500000|2022-01-19 08:05:00|15353.6|15349.6|15337.9|15333.9|15353.6|15349.6|15337.9|15333.9|593
1642579800000|2022-01-19 08:10:00|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15337.9|15333.9|354
1642580100000|2022-01-19 08:15:00|15337.9|15333.9|15334.8|15330.8|15341.1|15337.1|15331.7|15327.7|715
1642580400000|2022-01-19 08:20:00|15337.9|15333.9|15331.7|15327.7|15337.9|15333.9|15322.3|15318.3|1772
1642580700000|2022-01-19 08:25:00|15334.8|15330.8|15337.9|15333.9|15341.1|15337.1|15331.7|15327.7|763
1642581000000|2022-01-19 08:30:00|15334.8|15330.8|15337.9|15333.9|15341.1|15337.1|15331.7|15327.7|979
1642581300000|2022-01-19 08:35:00|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15337.9|15333.9|732
1642581600000|2022-01-19 08:40:00|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|352
1642581900000|2022-01-19 08:45:00|15341.1|15337.1|15344.2|15340.2|15347.3|15343.3|15337.9|15333.9|746
1642582200000|2022-01-19 08:50:00|15341.1|15337.1|15344.2|15340.2|15347.3|15343.3|15341.1|15337.1|209
1642582500000|2022-01-19 08:55:00|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15344.2|15340.2|372
1642582800000|2022-01-19 09:00:00|15344.2|15340.2|15337.9|15333.9|15347.3|15343.3|15337.9|15333.9|277
1642583100000|2022-01-19 09:05:00|15341.1|15337.1|15337.9|15333.9|15344.2|15340.2|15334.8|15330.8|351
1642583400000|2022-01-19 09:10:00|15334.8|15330.8|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|314
1642583700000|2022-01-19 09:15:00|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15334.8|15330.8|324
1642584000000|2022-01-19 09:20:00|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|112
1642584300000|2022-01-19 09:25:00|15342.6|15338.6|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|425
1642584600000|2022-01-19 09:30:00|15337.9|15333.9|15341.1|15337.1|15344.2|15340.2|15337.9|15333.9|419
1642584900000|2022-01-19 09:35:00|15337.9|15333.9|15344.2|15340.2|15344.2|15340.2|15337.9|15333.9|189
1642585200000|2022-01-19 09:40:00|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|360
1642585500000|2022-01-19 09:45:00|15350.4|15346.4|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|699
1642585800000|2022-01-19 09:50:00|15347.3|15343.3|15353.6|15349.6|15353.6|15349.6|15347.3|15343.3|278
1642586100000|2022-01-19 09:55:00|15350.4|15346.4|15347.3|15343.3|15353.6|15349.6|15347.3|15343.3|343
1642586400000|2022-01-19 10:00:00|15350.4|15346.4|15344.2|15340.2|15353.6|15349.6|15344.2|15340.2|346
1642586700000|2022-01-19 10:05:00|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15344.2|15340.2|386
1642587000000|2022-01-19 10:10:00|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|236
1642587300000|2022-01-19 10:15:00|15347.3|15343.3|15341.1|15337.1|15347.3|15343.3|15341.1|15337.1|201
1642587600000|2022-01-19 10:20:00|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|301
1642587900000|2022-01-19 10:25:00|15348.9|15344.9|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|472
1642588200000|2022-01-19 10:30:00|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|369
1642588500000|2022-01-19 10:35:00|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|316
1642588800000|2022-01-19 10:40:00|15344.2|15340.2|15350.4|15346.4|15350.4|15346.4|15344.2|15340.2|238
1642589100000|2022-01-19 10:45:00|15352|15348|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|176
1642589400000|2022-01-19 10:50:00|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|206
1642589700000|2022-01-19 10:55:00|15347.3|15343.3|15353.6|15349.6|15353.6|15349.6|15347.3|15343.3|188
1642590000000|2022-01-19 11:00:00|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|194
1642590300000|2022-01-19 11:05:00|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|72
1642590600000|2022-01-19 11:10:00|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15344.2|15340.2|485
1642590900000|2022-01-19 11:15:00|15350.4|15346.4|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|359
1642591200000|2022-01-19 11:20:00|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|81
1642591500000|2022-01-19 11:25:00|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|132
1642591800000|2022-01-19 11:30:00|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|292
1642592100000|2022-01-19 11:35:00|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|457
1642592400000|2022-01-19 11:40:00|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15350.4|15346.4|194
1642592700000|2022-01-19 11:45:00|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|479
1642593000000|2022-01-19 11:50:00|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15337.9|15333.9|504
1642593300000|2022-01-19 11:55:00|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|310
1642593600000|2022-01-19 12:00:00|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|483
1642593900000|2022-01-19 12:05:00|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|333
1642594200000|2022-01-19 12:10:00|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|162
1642594500000|2022-01-19 12:15:00|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15356.7|15352.7|368
1642594800000|2022-01-19 12:20:00|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|397
1642595100000|2022-01-19 12:25:00|15359.8|15355.8|15362.9|15358.9|15366.1|15362.1|15359.8|15355.8|421
1642595400000|2022-01-19 12:30:00|15366.1|15362.1|15366.1|15362.1|15372.3|15368.3|15362.9|15358.9|683
1642595700000|2022-01-19 12:35:00|15362.9|15358.9|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|296
1642596000000|2022-01-19 12:40:00|15369.2|15365.2|15366.1|15362.1|15369.2|15365.2|15359.8|15355.8|527
1642596300000|2022-01-19 12:45:00|15364.5|15360.5|15366.1|15362.1|15366.1|15362.1|15362.9|15358.9|355
1642596600000|2022-01-19 12:50:00|15369.2|15365.2|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|434
1642596900000|2022-01-19 12:55:00|15369.2|15365.2|15366.1|15362.1|15369.2|15365.2|15366.1|15362.1|429
1642597200000|2022-01-19 13:00:00|15369.2|15365.2|15375.4|15371.4|15378.6|15374.6|15369.2|15365.2|3946
1642597500000|2022-01-19 13:05:00|15378.6|15374.6|15384.8|15380.8|15387.9|15383.9|15372.3|15368.3|2083
1642597800000|2022-01-19 13:10:00|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15381.7|15377.7|1752
1642598100000|2022-01-19 13:15:00|15384.8|15380.8|15397.3|15393.3|15397.3|15393.3|15381.7|15377.7|1804
1642598400000|2022-01-19 13:20:00|15394.2|15390.2|15378.6|15374.6|15397.3|15393.3|15378.6|15374.6|2417
1642598700000|2022-01-19 13:25:00|15381.7|15377.7|15384.8|15380.8|15387.9|15383.9|15378.6|15374.6|2211
1642599000000|2022-01-19 13:30:00|15381.7|15377.7|15362.9|15358.9|15384.8|15380.8|15359.8|15355.8|3872
1642599300000|2022-01-19 13:35:00|15366.1|15362.1|15372.3|15368.3|15375.4|15371.4|15359.8|15355.8|1049
1642599600000|2022-01-19 13:40:00|15375.4|15371.4|15367.6|15363.6|15381.7|15377.7|15366.1|15362.1|1789
1642599900000|2022-01-19 13:45:00|15366.1|15362.1|15369.2|15365.2|15375.4|15371.4|15366.1|15362.1|1923
1642600200000|2022-01-19 13:50:00|15372.3|15368.3|15372.3|15368.3|15375.4|15371.4|15369.2|15365.2|1325
1642600500000|2022-01-19 13:55:00|15369.2|15365.2|15372.3|15368.3|15375.4|15371.4|15366.1|15362.1|1188
1642600800000|2022-01-19 14:00:00|15369.2|15365.2|15369.2|15365.2|15375.4|15371.4|15369.2|15365.2|1273
1642601100000|2022-01-19 14:05:00|15372.3|15368.3|15366.1|15362.1|15372.3|15368.3|15362.9|15358.9|1115
1642601400000|2022-01-19 14:10:00|15369.2|15365.2|15372.3|15368.3|15372.3|15368.3|15366.1|15362.1|977
1642601700000|2022-01-19 14:15:00|15375.4|15371.4|15384.8|15380.8|15387.9|15383.9|15375.4|15371.4|1481
1642602000000|2022-01-19 14:20:00|15387.9|15383.9|15387.9|15383.9|15391.1|15387.1|15384.8|15380.8|1393
1642602300000|2022-01-19 14:25:00|15384.8|15380.8|15387.9|15383.9|15391.1|15387.1|15384.8|15380.8|2134
1642602600000|2022-01-19 14:30:00|15384.8|15380.8|15391.1|15387.1|15394.2|15390.2|15381.7|15377.7|1609
1642602900000|2022-01-19 14:35:00|15387.9|15383.9|15391.1|15387.1|15394.2|15390.2|15384.8|15380.8|2523
1642603200000|2022-01-19 14:40:00|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15387.9|15383.9|1705
1642603500000|2022-01-19 14:45:00|15391.1|15387.1|15400.4|15396.4|15400.4|15396.4|15391.1|15387.1|956
1642603800000|2022-01-19 14:50:00|15397.3|15393.3|15400.4|15396.4|15403.6|15399.6|15397.3|15393.3|1664
1642604100000|2022-01-19 14:55:00|15403.6|15399.6|15394.2|15390.2|15403.6|15399.6|15391.1|15387.1|1163
1642604400000|2022-01-19 15:00:00|15391.1|15387.1|15394.2|15390.2|15400.4|15396.4|15391.1|15387.1|1773
1642604700000|2022-01-19 15:05:00|15391.1|15387.1|15397.3|15393.3|15400.4|15396.4|15391.1|15387.1|771
1642605000000|2022-01-19 15:10:00|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15394.2|15390.2|1080
1642605300000|2022-01-19 15:15:00|15397.3|15393.3|15403.6|15399.6|15409.8|15405.8|15397.3|15393.3|2138
1642605600000|2022-01-19 15:20:00|15400.4|15396.4|15397.3|15393.3|15403.6|15399.6|15397.3|15393.3|1772
1642605900000|2022-01-19 15:25:00|15400.4|15396.4|15400.4|15396.4|15403.6|15399.6|15397.3|15393.3|1321
1642606200000|2022-01-19 15:30:00|15397.3|15393.3|15387.9|15383.9|15400.4|15396.4|15384.8|15380.8|1787
1642606500000|2022-01-19 15:35:00|15391.1|15387.1|15378.6|15374.6|15391.1|15387.1|15378.6|15374.6|1758
1642606800000|2022-01-19 15:40:00|15375.4|15371.4|15387.9|15383.9|15391.1|15387.1|15375.4|15371.4|1893
1642607100000|2022-01-19 15:45:00|15384.8|15380.8|15387.9|15383.9|15391.1|15387.1|15381.7|15377.7|1013
1642607400000|2022-01-19 15:50:00|15384.8|15380.8|15397.3|15393.3|15397.3|15393.3|15384.8|15380.8|719
1642607700000|2022-01-19 15:55:00|15395.8|15391.8|15403.6|15399.6|15403.6|15399.6|15394.2|15390.2|571
1642608000000|2022-01-19 16:00:00|15400.4|15396.4|15403.6|15399.6|15406.7|15402.7|15400.4|15396.4|559
1642608300000|2022-01-19 16:05:00|15406.7|15402.7|15409.8|15405.8|15416.1|15412.1|15403.6|15399.6|1301
1642608600000|2022-01-19 16:10:00|15406.7|15402.7|15409.8|15405.8|15412.9|15408.9|15406.7|15402.7|952
1642608900000|2022-01-19 16:15:00|15406.7|15402.7|15406.7|15402.7|15409.8|15405.8|15403.6|15399.6|584
1642609200000|2022-01-19 16:20:00|15409.8|15405.8|15416.1|15412.1|15416.1|15412.1|15409.8|15405.8|545
1642609500000|2022-01-19 16:25:00|15419.2|15415.2|15425.4|15421.4|15428.6|15424.6|15416.1|15412.1|3826
1642609800000|2022-01-19 16:30:00|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15419.2|15415.2|1224
1642610100000|2022-01-19 16:35:00|15422.3|15418.3|15428.6|15424.6|15431.7|15427.7|15422.3|15418.3|2420
1642610400000|2022-01-19 16:40:00|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15425.4|15421.4|2128
1642610700000|2022-01-19 16:45:00|15428.6|15424.6|15419.2|15415.2|15428.6|15424.6|15416.1|15412.1|1475
1642611000000|2022-01-19 16:50:00|15422.3|15418.3|15412.9|15408.9|15425.4|15421.4|15409.8|15405.8|882
1642611300000|2022-01-19 16:55:00|15411.4|15407.4|15412.9|15408.9|15416.1|15412.1|15409.8|15405.8|567
1642611600000|2022-01-19 17:00:00|15411.4|15407.4|15416.1|15412.1|15416.1|15412.1|15409.8|15405.8|810
1642611900000|2022-01-19 17:05:00|15417.6|15413.6|15412.9|15408.9|15419.2|15415.2|15412.9|15408.9|629
1642612200000|2022-01-19 17:10:00|15416.1|15412.1|15425.4|15421.4|15425.4|15421.4|15416.1|15412.1|751
1642612500000|2022-01-19 17:15:00|15422.3|15418.3|15412.9|15408.9|15422.3|15418.3|15412.9|15408.9|1557
1642612800000|2022-01-19 17:20:00|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15412.9|15408.9|813
1642613100000|2022-01-19 17:25:00|15422.3|15418.3|15428.6|15424.6|15428.6|15424.6|15419.2|15415.2|735
1642613400000|2022-01-19 17:30:00|15431.7|15427.7|15412.9|15408.9|15431.7|15427.7|15412.9|15408.9|4004
1642613700000|2022-01-19 17:35:00|15416.1|15412.1|15419.2|15415.2|15422.3|15418.3|15416.1|15412.1|1257
1642614000000|2022-01-19 17:40:00|15420.8|15416.8|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|958
1642614300000|2022-01-19 17:45:00|15422.3|15418.3|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|970
1642614600000|2022-01-19 17:50:00|15425.4|15421.4|15428.6|15424.6|15434.8|15430.8|15425.4|15421.4|3151
1642614900000|2022-01-19 17:55:00|15431.7|15427.7|15425.4|15421.4|15431.7|15427.7|15422.3|15418.3|1994
1642615200000|2022-01-19 18:00:00|15422.3|15418.3|15444.2|15440.2|15450.4|15446.4|15420.8|15416.8|4874
1642615500000|2022-01-19 18:05:00|15441.1|15437.1|15444.2|15440.2|15453.6|15449.6|15437.9|15433.9|3617
1642615800000|2022-01-19 18:10:00|15447.3|15443.3|15453.6|15449.6|15456.7|15452.7|15447.3|15443.3|2696
1642616100000|2022-01-19 18:15:00|15456.7|15452.7|15447.3|15443.3|15459.8|15455.8|15447.3|15443.3|2996
1642616400000|2022-01-19 18:20:00|15444.2|15440.2|15450.4|15446.4|15450.4|15446.4|15441.1|15437.1|1056
1642616700000|2022-01-19 18:25:00|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|582
1642617000000|2022-01-19 18:30:00|15453.6|15449.6|15447.3|15443.3|15453.6|15449.6|15444.2|15440.2|505
1642617300000|2022-01-19 18:35:00|15450.4|15446.4|15447.3|15443.3|15453.6|15449.6|15447.3|15443.3|580
1642617600000|2022-01-19 18:40:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15444.2|15440.2|739
1642617900000|2022-01-19 18:45:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|667
1642618200000|2022-01-19 18:50:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|443
1642618500000|2022-01-19 18:55:00|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15447.3|15443.3|1225
1642618800000|2022-01-19 19:00:00|15447.3|15443.3|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|712
1642619100000|2022-01-19 19:05:00|15453.6|15449.6|15453.6|15449.6|15455.1|15451.1|15450.4|15446.4|1515
1642619400000|2022-01-19 19:10:00|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15453.6|15449.6|1989
1642619700000|2022-01-19 19:15:00|15456.7|15452.7|15456.7|15452.7|15459.8|15455.8|15453.6|15449.6|923
1642620000000|2022-01-19 19:20:00|15459.8|15455.8|15456.7|15452.7|15459.8|15455.8|15456.7|15452.7|577
1642620300000|2022-01-19 19:25:00|15459.8|15455.8|15456.7|15452.7|15459.8|15455.8|15453.6|15449.6|192
1642620600000|2022-01-19 19:30:00|15453.6|15449.6|15459.8|15455.8|15459.8|15455.8|15453.6|15449.6|2048
1642620900000|2022-01-19 19:35:00|15456.7|15452.7|15456.7|15452.7|15459.8|15455.8|15456.7|15452.7|422
1642621200000|2022-01-19 19:40:00|15459.8|15455.8|15453.6|15449.6|15459.8|15455.8|15453.6|15449.6|618
1642621500000|2022-01-19 19:45:00|15456.7|15452.7|15456.7|15452.7|15459.8|15455.8|15453.6|15449.6|1039
1642621800000|2022-01-19 19:50:00|15459.8|15455.8|15456.7|15452.7|15459.8|15455.8|15456.7|15452.7|758
1642622100000|2022-01-19 19:55:00|15453.6|15449.6|15459.8|15455.8|15459.8|15455.8|15453.6|15449.6|2505
1642622400000|2022-01-19 20:00:00|15456.7|15452.7|15450.4|15446.4|15459.8|15455.8|15447.3|15443.3|4121
1642622700000|2022-01-19 20:05:00|15447.3|15443.3|15447.3|15443.3|15450.4|15446.4|15444.2|15440.2|1179
1642623000000|2022-01-19 20:10:00|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|1120
1642623300000|2022-01-19 20:15:00|15444.2|15440.2|15437.9|15433.9|15444.2|15440.2|15434.8|15430.8|749
1642623600000|2022-01-19 20:20:00|15441.1|15437.1|15447.3|15443.3|15447.3|15443.3|15441.1|15437.1|1012
1642623900000|2022-01-19 20:25:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|884
1642624200000|2022-01-19 20:30:00|15450.4|15446.4|15441.1|15437.1|15450.4|15446.4|15441.1|15437.1|997
1642624500000|2022-01-19 20:35:00|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|2278
1642624800000|2022-01-19 20:40:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|395
1642625100000|2022-01-19 20:45:00|15434.8|15430.8|15437.9|15433.9|15441.1|15437.1|15434.8|15430.8|681
1642625400000|2022-01-19 20:50:00|15441.1|15437.1|15434.8|15430.8|15441.1|15437.1|15431.7|15427.7|932
1642625700000|2022-01-19 20:55:00|15431.7|15427.7|15419.2|15415.2|15431.7|15427.7|15419.2|15415.2|1091
1642626000000|2022-01-19 21:00:00|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15412.9|15408.9|2134
1642626300000|2022-01-19 21:05:00|15416.1|15412.1|15406.7|15402.7|15416.1|15412.1|15406.7|15402.7|2391
1642626600000|2022-01-19 21:10:00|15409.8|15405.8|15400.4|15396.4|15409.8|15405.8|15400.4|15396.4|1198
1642626900000|2022-01-19 21:15:00|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15400.4|15396.4|386
1642627200000|2022-01-19 21:20:00|15409.8|15405.8|15412.9|15408.9|15416.1|15412.1|15409.8|15405.8|1238
1642627500000|2022-01-19 21:25:00|15416.1|15412.1|15406.7|15402.7|15416.1|15412.1|15406.7|15402.7|592
1642627800000|2022-01-19 21:30:00|15409.8|15405.8|15400.4|15396.4|15409.8|15405.8|15397.3|15393.3|1719
1642628100000|2022-01-19 21:35:00|15397.3|15393.3|15406.7|15402.7|15409.8|15405.8|15397.3|15393.3|2054
1642628400000|2022-01-19 21:40:00|15403.6|15399.6|15403.6|15399.6|15409.8|15405.8|15403.6|15399.6|715
1642628700000|2022-01-19 21:45:00|15400.4|15396.4|15384.8|15380.8|15400.4|15396.4|15381.7|15377.7|2117
1642629000000|2022-01-19 21:50:00|15387.9|15383.9|15386.4|15382.4|15391.1|15387.1|15384.8|15380.8|628
1642629300000|2022-01-19 21:55:00|15387.9|15383.9|15384.8|15380.8|15387.9|15383.9|15381.7|15377.7|597
1642633200000|2022-01-19 23:00:00|15359.8|15355.8|15391.1|15387.1|15391.1|15387.1|15359.8|15355.8|946
1642633500000|2022-01-19 23:05:00|15387.9|15383.9|15387.9|15383.9|15391.1|15387.1|15381.7|15377.7|452
1642633800000|2022-01-19 23:10:00|15389.5|15385.5|15394.2|15390.2|15394.2|15390.2|15387.9|15383.9|150
1642634100000|2022-01-19 23:15:00|15395.8|15391.8|15391.1|15387.1|15397.3|15393.3|15387.9|15383.9|173
1642634400000|2022-01-19 23:20:00|15387.9|15383.9|15384.8|15380.8|15387.9|15383.9|15378.6|15374.6|323
1642634700000|2022-01-19 23:25:00|15387.9|15383.9|15394.2|15390.2|15394.2|15390.2|15387.9|15383.9|243
1642635000000|2022-01-19 23:30:00|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|106
1642635300000|2022-01-19 23:35:00|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|265
1642635600000|2022-01-19 23:40:00|15397.3|15393.3|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|239
1642635900000|2022-01-19 23:45:00|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|94
1642636200000|2022-01-19 23:50:00|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|82
1642636500000|2022-01-19 23:55:00|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|12
1642636800000|2022-01-20 00:00:00|15395.8|15391.8|15387.9|15383.9|15397.3|15393.3|15387.9|15383.9|261
1642637100000|2022-01-20 00:05:00|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15387.9|15383.9|139
1642637400000|2022-01-20 00:10:00|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|105
1642637700000|2022-01-20 00:15:00|15398.9|15394.9|15403.6|15399.6|15406.7|15402.7|15397.3|15393.3|369
1642638000000|2022-01-20 00:20:00|15406.7|15402.7|15400.4|15396.4|15406.7|15402.7|15400.4|15396.4|271
1642638300000|2022-01-20 00:25:00|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|83
1642638600000|2022-01-20 00:30:00|15397.3|15393.3|15400.4|15396.4|15403.6|15399.6|15394.2|15390.2|243
1642638900000|2022-01-20 00:35:00|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|76
1642639200000|2022-01-20 00:40:00|15403.6|15399.6|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|144
1642639500000|2022-01-20 00:45:00|15405.1|15401.1|15409.8|15405.8|15409.8|15405.8|15403.6|15399.6|257
1642639800000|2022-01-20 00:50:00|15411.4|15407.4|15416.1|15412.1|15419.2|15415.2|15409.8|15405.8|415
1642640100000|2022-01-20 00:55:00|15417.6|15413.6|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|63
1642640400000|2022-01-20 01:00:00|15416.1|15412.1|15425.4|15421.4|15427|15423|15416.1|15412.1|171
1642640700000|2022-01-20 01:05:00|15428.6|15424.6|15428.6|15424.6|15431.7|15427.7|15425.4|15421.4|201
1642641000000|2022-01-20 01:10:00|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|241
1642641300000|2022-01-20 01:15:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15434.8|15430.8|777
1642641600000|2022-01-20 01:20:00|15437.9|15433.9|15437.9|15433.9|15441.1|15437.1|15434.8|15430.8|346
1642641900000|2022-01-20 01:25:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|171
1642642200000|2022-01-20 01:30:00|15431.7|15427.7|15425.4|15421.4|15434.8|15430.8|15425.4|15421.4|110
1642642500000|2022-01-20 01:35:00|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15422.3|15418.3|179
1642642800000|2022-01-20 01:40:00|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|190
1642643100000|2022-01-20 01:45:00|15425.4|15421.4|15425.4|15421.4|15428.6|15424.6|15425.4|15421.4|94
1642643400000|2022-01-20 01:50:00|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|58
1642643700000|2022-01-20 01:55:00|15431.7|15427.7|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|75
1642644000000|2022-01-20 02:00:00|15430.1|15426.1|15419.2|15415.2|15431.7|15427.7|15419.2|15415.2|118
1642644300000|2022-01-20 02:05:00|15422.3|15418.3|15416.1|15412.1|15422.3|15418.3|15416.1|15412.1|241
1642644600000|2022-01-20 02:10:00|15417.6|15413.6|15419.2|15415.2|15422.3|15418.3|15416.1|15412.1|148
1642644900000|2022-01-20 02:15:00|15417.6|15413.6|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|90
1642645200000|2022-01-20 02:20:00|15422.3|15418.3|15416.1|15412.1|15422.3|15418.3|15416.1|15412.1|114
1642645500000|2022-01-20 02:25:00|15419.2|15415.2|15416.1|15412.1|15419.2|15415.2|15416.1|15412.1|139
1642645800000|2022-01-20 02:30:00|15412.9|15408.9|15409.8|15405.8|15412.9|15408.9|15406.7|15402.7|445
1642646100000|2022-01-20 02:35:00|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|256
1642646400000|2022-01-20 02:40:00|15403.6|15399.6|15409.8|15405.8|15409.8|15405.8|15403.6|15399.6|78
1642646700000|2022-01-20 02:45:00|15406.7|15402.7|15409.8|15405.8|15412.9|15408.9|15406.7|15402.7|119
1642647000000|2022-01-20 02:50:00|15412.9|15408.9|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|350
1642647300000|2022-01-20 02:55:00|15414.5|15410.5|15409.8|15405.8|15416.1|15412.1|15409.8|15405.8|94
1642647600000|2022-01-20 03:00:00|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|15412.9|15408.9|28
1642647900000|2022-01-20 03:05:00|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|51
1642648200000|2022-01-20 03:10:00|15412.9|15408.9|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|43
1642648500000|2022-01-20 03:15:00|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|60
1642648800000|2022-01-20 03:20:00|15408.3|15404.3|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|116
1642649100000|2022-01-20 03:25:00|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|114
1642649400000|2022-01-20 03:30:00|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|18
1642649700000|2022-01-20 03:35:00|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|85
1642650000000|2022-01-20 03:40:00|||||||||13
1642650300000|2022-01-20 03:45:00|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|33
1642650600000|2022-01-20 03:50:00|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|271
1642650900000|2022-01-20 03:55:00|||||||||40
1642651200000|2022-01-20 04:00:00|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|40
1642651500000|2022-01-20 04:05:00|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|112
1642651800000|2022-01-20 04:10:00|15403.6|15399.6|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|168
1642652100000|2022-01-20 04:15:00|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|67
1642652400000|2022-01-20 04:20:00|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|63
1642652700000|2022-01-20 04:25:00|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|63
1642653000000|2022-01-20 04:30:00|||||||||14
1642653300000|2022-01-20 04:35:00|15403.6|15399.6|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|144
1642653600000|2022-01-20 04:40:00|15406.7|15402.7|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|69
1642653900000|2022-01-20 04:45:00|15406.7|15402.7|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|75
1642654200000|2022-01-20 04:50:00|15405.1|15401.1|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|24
1642654500000|2022-01-20 04:55:00|15406.7|15402.7|15405.1|15401.1|15406.7|15402.7|15403.6|15399.6|62
1642654800000|2022-01-20 05:00:00|15403.6|15399.6|15400.4|15396.4|15406.7|15402.7|15400.4|15396.4|147
1642655100000|2022-01-20 05:05:00|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|191
1642655400000|2022-01-20 05:10:00|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|79
1642655700000|2022-01-20 05:15:00|15391.1|15387.1|15394.2|15390.2|15397.3|15393.3|15391.1|15387.1|69
1642656000000|2022-01-20 05:20:00|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15394.2|15390.2|49
1642656300000|2022-01-20 05:25:00|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15397.3|15393.3|121
1642656600000|2022-01-20 05:30:00|15402|15398|15397.3|15393.3|15402|15398|15397.3|15393.3|62
1642656900000|2022-01-20 05:35:00|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|25
1642657200000|2022-01-20 05:40:00|15398.9|15394.9|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|35
1642657500000|2022-01-20 05:45:00|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|17
1642657800000|2022-01-20 05:50:00|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|34
1642658100000|2022-01-20 05:55:00|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|60
1642658400000|2022-01-20 06:00:00|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|161
1642658700000|2022-01-20 06:05:00|15400.4|15396.4|15397.3|15393.3|15400.4|15396.4|15397.3|15393.3|138
1642659000000|2022-01-20 06:10:00|15400.4|15396.4|15403.6|15399.6|15406.7|15402.7|15397.3|15393.3|184
1642659300000|2022-01-20 06:15:00|15406.7|15402.7|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|139
1642659600000|2022-01-20 06:20:00|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|49
1642659900000|2022-01-20 06:25:00|15405.1|15401.1|15400.4|15396.4|15405.1|15401.1|15400.4|15396.4|61
1642660200000|2022-01-20 06:30:00|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|107
1642660500000|2022-01-20 06:35:00|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|55
1642660800000|2022-01-20 06:40:00|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|97
1642661100000|2022-01-20 06:45:00|||||||||142
1642661400000|2022-01-20 06:50:00|||||||||28
1642661700000|2022-01-20 06:55:00|15406.7|15402.7|15412.9|15408.9|15412.9|15408.9|15406.7|15402.7|140
1642662000000|2022-01-20 07:00:00|15416.1|15412.1|15406.7|15402.7|15416.1|15412.1|15406.7|15402.7|320
1642662300000|2022-01-20 07:05:00|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|171
1642662600000|2022-01-20 07:10:00|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15397.3|15393.3|284
1642662900000|2022-01-20 07:15:00|15397.3|15393.3|15397.3|15393.3|15403.6|15399.6|15397.3|15393.3|691
1642663200000|2022-01-20 07:20:00|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|308
1642663500000|2022-01-20 07:25:00|15400.4|15396.4|15406.7|15402.7|15406.7|15402.7|15400.4|15396.4|211
1642663800000|2022-01-20 07:30:00|15403.6|15399.6|15409.8|15405.8|15412.9|15408.9|15403.6|15399.6|354
1642664100000|2022-01-20 07:35:00|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|211
1642664400000|2022-01-20 07:40:00|15406.7|15402.7|15416.1|15412.1|15416.1|15412.1|15406.7|15402.7|270
1642664700000|2022-01-20 07:45:00|15419.2|15415.2|15419.2|15415.2|15422.3|15418.3|15416.1|15412.1|146
1642665000000|2022-01-20 07:50:00|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15412.9|15408.9|271
1642665300000|2022-01-20 07:55:00|15422.3|15418.3|15416.1|15412.1|15422.3|15418.3|15414.5|15410.5|328
1642665600000|2022-01-20 08:00:00|15412.9|15408.9|15419.2|15415.2|15419.2|15415.2|15412.9|15408.9|468
1642665900000|2022-01-20 08:05:00|15420.8|15416.8|15416.1|15412.1|15422.3|15418.3|15412.9|15408.9|500
1642666200000|2022-01-20 08:10:00|15412.9|15408.9|15419.2|15415.2|15419.2|15415.2|15412.9|15408.9|61
1642666500000|2022-01-20 08:15:00|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|653
1642666800000|2022-01-20 08:20:00|15422.3|15418.3|15419.2|15415.2|15425.4|15421.4|15417.6|15413.6|298
1642667100000|2022-01-20 08:25:00|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15416.1|15412.1|262
1642667400000|2022-01-20 08:30:00|15420.8|15416.8|15422.3|15418.3|15422.3|15418.3|15419.2|15415.2|300
1642667700000|2022-01-20 08:35:00|15419.2|15415.2|15422.3|15418.3|15425.4|15421.4|15419.2|15415.2|505
1642668000000|2022-01-20 08:40:00|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|378
1642668300000|2022-01-20 08:45:00|15422.3|15418.3|15428.6|15424.6|15428.6|15424.6|15422.3|15418.3|161
1642668600000|2022-01-20 08:50:00|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|438
1642668900000|2022-01-20 08:55:00|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|110
1642669200000|2022-01-20 09:00:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|154
1642669500000|2022-01-20 09:05:00|15431.7|15427.7|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|187
1642669800000|2022-01-20 09:10:00|15434.8|15430.8|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|734
1642670100000|2022-01-20 09:15:00|15437.9|15433.9|15431.7|15427.7|15437.9|15433.9|15428.6|15424.6|370
1642670400000|2022-01-20 09:20:00|15434.8|15430.8|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|734
1642670700000|2022-01-20 09:25:00|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|204
1642671000000|2022-01-20 09:30:00|15431.7|15427.7|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|271
1642671300000|2022-01-20 09:35:00|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15434.8|15430.8|572
1642671600000|2022-01-20 09:40:00|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15434.8|15430.8|577
1642671900000|2022-01-20 09:45:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|30
1642672200000|2022-01-20 09:50:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|383
1642672500000|2022-01-20 09:55:00|15441.1|15437.1|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|444
1642672800000|2022-01-20 10:00:00|15444.2|15440.2|15441.1|15437.1|15447.3|15443.3|15441.1|15437.1|599
1642673100000|2022-01-20 10:05:00|15439.5|15435.5|15437.9|15433.9|15441.1|15437.1|15434.8|15430.8|252
1642673400000|2022-01-20 10:10:00|||||||||5
1642673700000|2022-01-20 10:15:00|15441.1|15437.1|15447.3|15443.3|15447.3|15443.3|15441.1|15437.1|437
1642674000000|2022-01-20 10:20:00|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15444.2|15440.2|473
1642674300000|2022-01-20 10:25:00|15444.2|15440.2|15441.1|15437.1|15447.3|15443.3|15441.1|15437.1|158
1642674600000|2022-01-20 10:30:00|||||||||25
1642674900000|2022-01-20 10:35:00|||||||||62
1642675200000|2022-01-20 10:40:00|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|234
1642675500000|2022-01-20 10:45:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|179
1642675800000|2022-01-20 10:50:00|15434.8|15430.8|15437.9|15433.9|15441.1|15437.1|15434.8|15430.8|168
1642676100000|2022-01-20 10:55:00|||||||||1
1642676400000|2022-01-20 11:00:00|15434.8|15430.8|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|460
1642676700000|2022-01-20 11:05:00|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|853
1642677000000|2022-01-20 11:10:00|15431.7|15427.7|15441.1|15437.1|15441.1|15437.1|15431.7|15427.7|108
1642677300000|2022-01-20 11:15:00|15437.9|15433.9|15439.5|15435.5|15441.1|15437.1|15437.9|15433.9|154
1642677600000|2022-01-20 11:20:00|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|76
1642677900000|2022-01-20 11:25:00|15437.9|15433.9|15444.2|15440.2|15444.2|15440.2|15437.9|15433.9|156
1642678200000|2022-01-20 11:30:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|162
1642678500000|2022-01-20 11:35:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|234
1642678800000|2022-01-20 11:40:00|15445.8|15441.8|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|105
1642679100000|2022-01-20 11:45:00|15441.1|15437.1|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|395
1642679400000|2022-01-20 11:50:00|15444.2|15440.2|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|263
1642679700000|2022-01-20 11:55:00|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|222
1642680000000|2022-01-20 12:00:00|15447.3|15443.3|15437.9|15433.9|15447.3|15443.3|15437.9|15433.9|477
1642680300000|2022-01-20 12:05:00|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|460
1642680600000|2022-01-20 12:10:00|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|587
1642680900000|2022-01-20 12:15:00|15428.6|15424.6|15428.6|15424.6|15431.7|15427.7|15425.4|15421.4|682
1642681200000|2022-01-20 12:20:00|15430.1|15426.1|15425.4|15421.4|15431.7|15427.7|15423.9|15419.9|211
1642681500000|2022-01-20 12:25:00|15428.6|15424.6|15428.6|15424.6|15431.7|15427.7|15425.4|15421.4|618
1642681800000|2022-01-20 12:30:00|15425.4|15421.4|15431.7|15427.7|15431.7|15427.7|15425.4|15421.4|277
1642682100000|2022-01-20 12:35:00|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15428.6|15424.6|390
1642682400000|2022-01-20 12:40:00|15431.7|15427.7|15437.9|15433.9|15437.9|15433.9|15431.7|15427.7|276
1642682700000|2022-01-20 12:45:00|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15434.8|15430.8|402
1642683000000|2022-01-20 12:50:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|115
1642683300000|2022-01-20 12:55:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|350
1642683600000|2022-01-20 13:00:00|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15434.8|15430.8|434
1642683900000|2022-01-20 13:05:00|15444.2|15440.2|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|952
1642684200000|2022-01-20 13:10:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15441.1|15437.1|769
1642684500000|2022-01-20 13:15:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15444.2|15440.2|578
1642684800000|2022-01-20 13:20:00|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15434.8|15430.8|1121
1642685100000|2022-01-20 13:25:00|15447.3|15443.3|15447.3|15443.3|15453.6|15449.6|15444.2|15440.2|763
1642685400000|2022-01-20 13:30:00|15444.2|15440.2|15450.4|15446.4|15459.8|15455.8|15444.2|15440.2|1675
1642685700000|2022-01-20 13:35:00|15453.6|15449.6|15450.4|15446.4|15456.7|15452.7|15447.3|15443.3|1350
1642686000000|2022-01-20 13:40:00|15447.3|15443.3|15444.2|15440.2|15450.4|15446.4|15441.1|15437.1|1614
1642686300000|2022-01-20 13:45:00|15441.1|15437.1|15447.3|15443.3|15447.3|15443.3|15437.9|15433.9|1483
1642686600000|2022-01-20 13:50:00|15444.2|15440.2|15441.1|15437.1|15450.4|15446.4|15441.1|15437.1|1211
1642686900000|2022-01-20 13:55:00|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15434.8|15430.8|940
1642687200000|2022-01-20 14:00:00|15444.2|15440.2|15441.1|15437.1|15450.4|15446.4|15441.1|15437.1|1013
1642687500000|2022-01-20 14:05:00|15437.9|15433.9|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|454
1642687800000|2022-01-20 14:10:00|15442.6|15438.6|15450.4|15446.4|15453.6|15449.6|15442.6|15438.6|1094
1642688100000|2022-01-20 14:15:00|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15444.2|15440.2|876
1642688400000|2022-01-20 14:20:00|15453.6|15449.6|15453.6|15449.6|15456.7|15452.7|15450.4|15446.4|485
1642688700000|2022-01-20 14:25:00|15450.4|15446.4|15444.2|15440.2|15450.4|15446.4|15441.1|15437.1|655
1642689000000|2022-01-20 14:30:00|15441.1|15437.1|15447.3|15443.3|15447.3|15443.3|15437.9|15433.9|1879
1642689300000|2022-01-20 14:35:00|15450.4|15446.4|15453.6|15449.6|15453.6|15449.6|15447.3|15443.3|787
1642689600000|2022-01-20 14:40:00|15450.4|15446.4|15437.9|15433.9|15450.4|15446.4|15437.9|15433.9|2049
1642689900000|2022-01-20 14:45:00|15434.8|15430.8|15434.8|15430.8|15441.1|15437.1|15431.7|15427.7|910
1642690200000|2022-01-20 14:50:00|15431.7|15427.7|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|1001
1642690500000|2022-01-20 14:55:00|15437.9|15433.9|15447.3|15443.3|15447.3|15443.3|15437.9|15433.9|1084
1642690800000|2022-01-20 15:00:00|15444.2|15440.2|15444.2|15440.2|15453.6|15449.6|15441.1|15437.1|959
1642691100000|2022-01-20 15:05:00|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|671
1642691400000|2022-01-20 15:10:00|15441.1|15437.1|15441.1|15437.1|15447.3|15443.3|15441.1|15437.1|1445
1642691700000|2022-01-20 15:15:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15441.1|15437.1|593
1642692000000|2022-01-20 15:20:00|15444.2|15440.2|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|1093
1642692300000|2022-01-20 15:25:00|15447.3|15443.3|15441.1|15437.1|15447.3|15443.3|15434.8|15430.8|2478
1642692600000|2022-01-20 15:30:00|15437.9|15433.9|15447.3|15443.3|15447.3|15443.3|15431.7|15427.7|4575
1642692900000|2022-01-20 15:35:00|15444.2|15440.2|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|570
1642693200000|2022-01-20 15:40:00|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|895
1642693500000|2022-01-20 15:45:00|15447.3|15443.3|15441.1|15437.1|15447.3|15443.3|15437.9|15433.9|378
1642693800000|2022-01-20 15:50:00|15437.9|15433.9|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|577
1642694100000|2022-01-20 15:55:00|15442.6|15438.6|15437.9|15433.9|15444.2|15440.2|15437.9|15433.9|814
1642694400000|2022-01-20 16:00:00|15434.8|15430.8|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|430
1642694700000|2022-01-20 16:05:00|15437.9|15433.9|15444.2|15440.2|15447.3|15443.3|15437.9|15433.9|702
1642695000000|2022-01-20 16:10:00|15441.1|15437.1|15447.3|15443.3|15450.4|15446.4|15437.9|15433.9|551
1642695300000|2022-01-20 16:15:00|15444.2|15440.2|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|375
1642695600000|2022-01-20 16:20:00|15447.3|15443.3|15441.1|15437.1|15447.3|15443.3|15437.9|15433.9|517
1642695900000|2022-01-20 16:25:00|15437.9|15433.9|15425.4|15421.4|15441.1|15437.1|15425.4|15421.4|1789
1642696200000|2022-01-20 16:30:00|15428.6|15424.6|15434.8|15430.8|15434.8|15430.8|15428.6|15424.6|815
1642696500000|2022-01-20 16:35:00|15433.3|15429.3|15428.6|15424.6|15434.8|15430.8|15425.4|15421.4|829
1642696800000|2022-01-20 16:40:00|15425.4|15421.4|15431.7|15427.7|15434.8|15430.8|15425.4|15421.4|532
1642697100000|2022-01-20 16:45:00|15428.6|15424.6|15425.4|15421.4|15431.7|15427.7|15425.4|15421.4|520
1642697400000|2022-01-20 16:50:00|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15425.4|15421.4|518
1642697700000|2022-01-20 16:55:00|15428.6|15424.6|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|277
1642698000000|2022-01-20 17:00:00|15431.7|15427.7|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|527
1642698300000|2022-01-20 17:05:00|15431.7|15427.7|15437.9|15433.9|15437.9|15433.9|15428.6|15424.6|530
1642698600000|2022-01-20 17:10:00|15434.8|15430.8|15441.1|15437.1|15441.1|15437.1|15434.8|15430.8|1159
1642698900000|2022-01-20 17:15:00|15444.2|15440.2|15437.9|15433.9|15444.2|15440.2|15434.8|15430.8|643
1642699200000|2022-01-20 17:20:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|365
1642699500000|2022-01-20 17:25:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|204
1642699800000|2022-01-20 17:30:00|15434.8|15430.8|15437.9|15433.9|15441.1|15437.1|15434.8|15430.8|298
1642700100000|2022-01-20 17:35:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|417
1642700400000|2022-01-20 17:40:00|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|318
1642700700000|2022-01-20 17:45:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|441
1642701000000|2022-01-20 17:50:00|15444.2|15440.2|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|619
1642701300000|2022-01-20 17:55:00|15447.3|15443.3|15441.1|15437.1|15447.3|15443.3|15441.1|15437.1|523
1642701600000|2022-01-20 18:00:00|15444.2|15440.2|15431.7|15427.7|15444.2|15440.2|15428.6|15424.6|772
1642701900000|2022-01-20 18:05:00|15428.6|15424.6|15431.7|15427.7|15434.8|15430.8|15425.4|15421.4|1658
1642702200000|2022-01-20 18:10:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15431.7|15427.7|506
1642702500000|2022-01-20 18:15:00|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|214
1642702800000|2022-01-20 18:20:00|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|268
1642703100000|2022-01-20 18:25:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|486
1642703400000|2022-01-20 18:30:00|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|441
1642703700000|2022-01-20 18:35:00|15441.1|15437.1|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|574
1642704000000|2022-01-20 18:40:00|15447.3|15443.3|15441.1|15437.1|15447.3|15443.3|15441.1|15437.1|608
1642704300000|2022-01-20 18:45:00|15442.6|15438.6|15447.3|15443.3|15447.3|15443.3|15441.1|15437.1|602
1642704600000|2022-01-20 18:50:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|677
1642704900000|2022-01-20 18:55:00|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|756
1642705200000|2022-01-20 19:00:00|15445.8|15441.8|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|434
1642705500000|2022-01-20 19:05:00|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|476
1642705800000|2022-01-20 19:10:00|15447.3|15443.3|15441.1|15437.1|15447.3|15443.3|15441.1|15437.1|314
1642706100000|2022-01-20 19:15:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|489
1642706400000|2022-01-20 19:20:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|267
1642706700000|2022-01-20 19:25:00|15444.2|15440.2|15450.4|15446.4|15450.4|15446.4|15444.2|15440.2|527
1642707000000|2022-01-20 19:30:00|15447.3|15443.3|15450.4|15446.4|15453.6|15449.6|15447.3|15443.3|291
1642707300000|2022-01-20 19:35:00|15453.6|15449.6|15453.6|15449.6|15456.7|15452.7|15450.4|15446.4|356
1642707600000|2022-01-20 19:40:00|15450.4|15446.4|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|191
1642707900000|2022-01-20 19:45:00|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|423
1642708200000|2022-01-20 19:50:00|15447.3|15443.3|15450.4|15446.4|15453.6|15449.6|15447.3|15443.3|660
1642708500000|2022-01-20 19:55:00|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15447.3|15443.3|730
1642708800000|2022-01-20 20:00:00|15453.6|15449.6|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|297
1642709100000|2022-01-20 20:05:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|558
1642709400000|2022-01-20 20:10:00|15450.4|15446.4|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|283
1642709700000|2022-01-20 20:15:00|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|709
1642710000000|2022-01-20 20:20:00|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15450.4|15446.4|267
1642710300000|2022-01-20 20:25:00|15450.4|15446.4|15453.6|15449.6|15453.6|15449.6|15450.4|15446.4|448
1642710600000|2022-01-20 20:30:00|15450.4|15446.4|15453.6|15449.6|15453.6|15449.6|15450.4|15446.4|421
1642710900000|2022-01-20 20:35:00|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|186
1642711200000|2022-01-20 20:40:00|15459.8|15455.8|15469.2|15465.2|15469.2|15465.2|15459.8|15455.8|904
1642711500000|2022-01-20 20:45:00|15466.1|15462.1|15466.1|15462.1|15469.2|15465.2|15462.9|15458.9|1343
1642711800000|2022-01-20 20:50:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15462.9|15458.9|859
1642712100000|2022-01-20 20:55:00|15469.2|15465.2|15478.6|15474.6|15478.6|15474.6|15466.1|15462.1|2021
1642712400000|2022-01-20 21:00:00|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15469.2|15465.2|1281
1642712700000|2022-01-20 21:05:00|15478.6|15474.6|15475.4|15471.4|15481.7|15477.7|15475.4|15471.4|1098
1642713000000|2022-01-20 21:10:00|15472.3|15468.3|15481.7|15477.7|15484.8|15480.8|15472.3|15468.3|769
1642713300000|2022-01-20 21:15:00|15484.8|15480.8|15478.6|15474.6|15484.8|15480.8|15478.6|15474.6|1014
1642713600000|2022-01-20 21:20:00|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|642
1642713900000|2022-01-20 21:25:00|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15481.7|15477.7|574
1642714200000|2022-01-20 21:30:00|15491.1|15487.1|15481.7|15477.7|15491.1|15487.1|15481.7|15477.7|1146
1642714500000|2022-01-20 21:35:00|15484.8|15480.8|15484.8|15480.8|15487.9|15483.9|15481.7|15477.7|797
1642714800000|2022-01-20 21:40:00|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|392
1642715100000|2022-01-20 21:45:00|15484.8|15480.8|15491.1|15487.1|15491.1|15487.1|15484.8|15480.8|530
1642715400000|2022-01-20 21:50:00|15487.9|15483.9|15497.3|15493.3|15497.3|15493.3|15487.9|15483.9|612
1642715700000|2022-01-20 21:55:00|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|826
1642719600000|2022-01-20 23:00:00|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15481.7|15477.7|587
1642719900000|2022-01-20 23:05:00|15487.9|15483.9|15494.2|15490.2|15494.2|15490.2|15487.9|15483.9|337
1642720200000|2022-01-20 23:10:00|15497.3|15493.3|15500.4|15496.4|15505.1|15501.1|15494.2|15490.2|593
1642720500000|2022-01-20 23:15:00|15503.6|15499.6|15509.8|15505.8|15516.1|15512.1|15503.6|15499.6|479
1642720800000|2022-01-20 23:20:00|15512.9|15508.9|15528.6|15524.6|15531.7|15527.7|15512.9|15508.9|809
1642721100000|2022-01-20 23:25:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|540
1642721400000|2022-01-20 23:30:00|15528.6|15524.6|15525.4|15521.4|15531.7|15527.7|15522.3|15518.3|435
1642721700000|2022-01-20 23:35:00|15523.9|15519.9|15519.2|15515.2|15525.4|15521.4|15519.2|15515.2|566
1642722000000|2022-01-20 23:40:00|15517.6|15513.6|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|158
1642722300000|2022-01-20 23:45:00|15512.9|15508.9|15506.7|15502.7|15512.9|15508.9|15506.7|15502.7|219
1642722600000|2022-01-20 23:50:00|15509.8|15505.8|15519.2|15515.2|15519.2|15515.2|15509.8|15505.8|345
1642722900000|2022-01-20 23:55:00|15516.1|15512.1|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|261
1642723200000|2022-01-21 00:00:00|15522.3|15518.3|15525.4|15521.4|15531.7|15527.7|15522.3|15518.3|449
1642723500000|2022-01-21 00:05:00|15528.6|15524.6|15531.7|15527.7|15534.8|15530.8|15522.3|15518.3|365
1642723800000|2022-01-21 00:10:00|15528.6|15524.6|15534.8|15530.8|15534.8|15530.8|15528.6|15524.6|470
1642724100000|2022-01-21 00:15:00|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15534.8|15530.8|468
1642724400000|2022-01-21 00:20:00|15541.1|15537.1|15534.8|15530.8|15541.1|15537.1|15534.8|15530.8|351
1642724700000|2022-01-21 00:25:00|15536.4|15532.4|15541.1|15537.1|15544.2|15540.2|15534.8|15530.8|570
1642725000000|2022-01-21 00:30:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|323
1642725300000|2022-01-21 00:35:00|15542.6|15538.6|15537.9|15533.9|15544.2|15540.2|15537.9|15533.9|275
1642725600000|2022-01-21 00:40:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|291
1642725900000|2022-01-21 00:45:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|401
1642726200000|2022-01-21 00:50:00|15537.9|15533.9|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|616
1642726500000|2022-01-21 00:55:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|488
1642726800000|2022-01-21 01:00:00|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15531.7|15527.7|214
1642727100000|2022-01-21 01:05:00|15544.2|15540.2|15550.4|15546.4|15553.6|15549.6|15541.1|15537.1|495
1642727400000|2022-01-21 01:10:00|15553.6|15549.6|15558.3|15554.3|15559.8|15555.8|15553.6|15549.6|812
1642727700000|2022-01-21 01:15:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|259
1642728000000|2022-01-21 01:20:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|690
1642728300000|2022-01-21 01:25:00|15556.7|15552.7|15550.4|15546.4|15556.7|15552.7|15550.4|15546.4|497
1642728600000|2022-01-21 01:30:00|15553.6|15549.6|15553.6|15549.6|15559.8|15555.8|15553.6|15549.6|314
1642728900000|2022-01-21 01:35:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|331
1642729200000|2022-01-21 01:40:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|184
1642729500000|2022-01-21 01:45:00|15561.4|15557.4|15566.1|15562.1|15566.1|15562.1|15559.8|15555.8|373
1642729800000|2022-01-21 01:50:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|401
1642730100000|2022-01-21 01:55:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|78
1642730400000|2022-01-21 02:00:00|15559.8|15555.8|15544.2|15540.2|15559.8|15555.8|15544.2|15540.2|496
1642730700000|2022-01-21 02:05:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|317
1642731000000|2022-01-21 02:10:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|353
1642731300000|2022-01-21 02:15:00|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|418
1642731600000|2022-01-21 02:20:00|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|87
1642731900000|2022-01-21 02:25:00|15550.4|15546.4|15556.7|15552.7|15556.7|15552.7|15547.3|15543.3|409
1642732200000|2022-01-21 02:30:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15550.4|15546.4|272
1642732500000|2022-01-21 02:35:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|61
1642732800000|2022-01-21 02:40:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|145
1642733100000|2022-01-21 02:45:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15559.8|15555.8|410
1642733400000|2022-01-21 02:50:00|15569.2|15565.2|15562.9|15558.9|15569.2|15565.2|15559.8|15555.8|359
1642733700000|2022-01-21 02:55:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|110
1642734000000|2022-01-21 03:00:00|15559.8|15555.8|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|472
1642734300000|2022-01-21 03:05:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|285
1642734600000|2022-01-21 03:10:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|104
1642734900000|2022-01-21 03:15:00|15561.4|15557.4|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|78
1642735200000|2022-01-21 03:20:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15559.8|15555.8|47
1642735500000|2022-01-21 03:25:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|122
1642735800000|2022-01-21 03:30:00|||||||||10
1642736100000|2022-01-21 03:35:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|126
1642736400000|2022-01-21 03:40:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|71
1642736700000|2022-01-21 03:45:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|118
1642737000000|2022-01-21 03:50:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|77
1642737300000|2022-01-21 03:55:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|228
1642737600000|2022-01-21 04:00:00|15550.4|15546.4|15547.3|15543.3|15553.6|15549.6|15547.3|15543.3|122
1642737900000|2022-01-21 04:05:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|191
1642738200000|2022-01-21 04:10:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|111
1642738500000|2022-01-21 04:15:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|96
1642738800000|2022-01-21 04:20:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|130
1642739100000|2022-01-21 04:25:00|15550.4|15546.4|15553.6|15549.6|15556.7|15552.7|15550.4|15546.4|109
1642739400000|2022-01-21 04:30:00|15552|15548|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|89
1642739700000|2022-01-21 04:35:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|109
1642740000000|2022-01-21 04:40:00|||||||||5
1642740300000|2022-01-21 04:45:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15550.4|15546.4|136
1642740600000|2022-01-21 04:50:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|106
1642740900000|2022-01-21 04:55:00|||||||||50
1642741200000|2022-01-21 05:00:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|111
1642741500000|2022-01-21 05:05:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|165
1642741800000|2022-01-21 05:10:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|52
1642742100000|2022-01-21 05:15:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|44
1642742400000|2022-01-21 05:20:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|70
1642742700000|2022-01-21 05:25:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|204
1642743000000|2022-01-21 05:30:00|15556.7|15552.7|15550.4|15546.4|15556.7|15552.7|15550.4|15546.4|395
1642743300000|2022-01-21 05:35:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|201
1642743600000|2022-01-21 05:40:00|15552|15548|15550.4|15546.4|15552|15548|15550.4|15546.4|55
1642743900000|2022-01-21 05:45:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|92
1642744200000|2022-01-21 05:50:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|100
1642744500000|2022-01-21 05:55:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|295
1642744800000|2022-01-21 06:00:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|45
1642745100000|2022-01-21 06:05:00|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|73
1642745400000|2022-01-21 06:10:00|15544.2|15540.2|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|120
1642745700000|2022-01-21 06:15:00|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15544.2|15540.2|149
1642746000000|2022-01-21 06:20:00|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|87
1642746300000|2022-01-21 06:25:00|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|115
1642746600000|2022-01-21 06:30:00|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|57
1642746900000|2022-01-21 06:35:00|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|227
1642747200000|2022-01-21 06:40:00|15534.8|15530.8|15531.7|15527.7|15537.9|15533.9|15531.7|15527.7|518
1642747500000|2022-01-21 06:45:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|292
1642747800000|2022-01-21 06:50:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|48
1642748100000|2022-01-21 06:55:00|||||||||62
1642748400000|2022-01-21 07:00:00|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15531.7|15527.7|629
1642748700000|2022-01-21 07:05:00|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|337
1642749000000|2022-01-21 07:10:00|15530.1|15526.1|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|312
1642749300000|2022-01-21 07:15:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15528.6|15524.6|306
1642749600000|2022-01-21 07:20:00|15531.7|15527.7|15534.8|15530.8|15537.9|15533.9|15531.7|15527.7|217
1642749900000|2022-01-21 07:25:00|15537.9|15533.9|15534.8|15530.8|15541.1|15537.1|15534.8|15530.8|324
1642750200000|2022-01-21 07:30:00|15531.7|15527.7|15537.9|15533.9|15537.9|15533.9|15528.6|15524.6|412
1642750500000|2022-01-21 07:35:00|15534.8|15530.8|15541.1|15537.1|15541.1|15537.1|15531.7|15527.7|162
1642750800000|2022-01-21 07:40:00|15544.2|15540.2|15534.8|15530.8|15544.2|15540.2|15534.8|15530.8|213
1642751100000|2022-01-21 07:45:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|88
1642751400000|2022-01-21 07:50:00|15537.9|15533.9|15531.7|15527.7|15537.9|15533.9|15528.6|15524.6|201
1642751700000|2022-01-21 07:55:00|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15531.7|15527.7|373
1642752000000|2022-01-21 08:00:00|15541.1|15537.1|15534.8|15530.8|15541.1|15537.1|15534.8|15530.8|498
1642752300000|2022-01-21 08:05:00|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15528.6|15524.6|325
1642752600000|2022-01-21 08:10:00|15528.6|15524.6|15531.7|15527.7|15534.8|15530.8|15525.4|15521.4|468
1642752900000|2022-01-21 08:15:00|15534.8|15530.8|15528.6|15524.6|15534.8|15530.8|15525.4|15521.4|476
1642753200000|2022-01-21 08:20:00|15525.4|15521.4|15531.7|15527.7|15534.8|15530.8|15525.4|15521.4|369
1642753500000|2022-01-21 08:25:00|15534.8|15530.8|15525.4|15521.4|15534.8|15530.8|15525.4|15521.4|300
1642753800000|2022-01-21 08:30:00|15528.6|15524.6|15516.1|15512.1|15528.6|15524.6|15516.1|15512.1|610
1642754100000|2022-01-21 08:35:00|15519.2|15515.2|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|272
1642754400000|2022-01-21 08:40:00|15525.4|15521.4|15519.2|15515.2|15525.4|15521.4|15519.2|15515.2|511
1642754700000|2022-01-21 08:45:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|294
1642755000000|2022-01-21 08:50:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|643
1642755300000|2022-01-21 08:55:00|15512.9|15508.9|15512.9|15508.9|15516.1|15512.1|15509.8|15505.8|539
1642755600000|2022-01-21 09:00:00|15516.1|15512.1|15522.3|15518.3|15523.9|15519.9|15516.1|15512.1|997
1642755900000|2022-01-21 09:05:00|15525.4|15521.4|15531.7|15527.7|15534.8|15530.8|15525.4|15521.4|263
1642756200000|2022-01-21 09:10:00|15530.1|15526.1|15534.8|15530.8|15534.8|15530.8|15528.6|15524.6|139
1642756500000|2022-01-21 09:15:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|61
1642756800000|2022-01-21 09:20:00|15528.6|15524.6|15525.4|15521.4|15531.7|15527.7|15525.4|15521.4|585
1642757100000|2022-01-21 09:25:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|212
1642757400000|2022-01-21 09:30:00|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|527
1642757700000|2022-01-21 09:35:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|48
1642758000000|2022-01-21 09:40:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15522.3|15518.3|185
1642758300000|2022-01-21 09:45:00|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|170
1642758600000|2022-01-21 09:50:00|15523.9|15519.9|15519.2|15515.2|15525.4|15521.4|15516.1|15512.1|508
1642758900000|2022-01-21 09:55:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|177
1642759200000|2022-01-21 10:00:00|15519.2|15515.2|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|440
1642759500000|2022-01-21 10:05:00|15525.4|15521.4|15531.7|15527.7|15534.8|15530.8|15525.4|15521.4|560
1642759800000|2022-01-21 10:10:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|66
1642760100000|2022-01-21 10:15:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|266
1642760400000|2022-01-21 10:20:00|15527|15523|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|343
1642760700000|2022-01-21 10:25:00|15522.3|15518.3|15528.6|15524.6|15528.6|15524.6|15522.3|15518.3|357
1642761000000|2022-01-21 10:30:00|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|45
1642761300000|2022-01-21 10:35:00|15525.4|15521.4|15522.3|15518.3|15528.6|15524.6|15522.3|15518.3|456
1642761600000|2022-01-21 10:40:00|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|216
1642761900000|2022-01-21 10:45:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|154
1642762200000|2022-01-21 10:50:00|15520.8|15516.8|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|203
1642762500000|2022-01-21 10:55:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|129
1642762800000|2022-01-21 11:00:00|15525.4|15521.4|15519.2|15515.2|15525.4|15521.4|15519.2|15515.2|128
1642763100000|2022-01-21 11:05:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|307
1642763400000|2022-01-21 11:10:00|15520.8|15516.8|15516.1|15512.1|15520.8|15516.8|15516.1|15512.1|112
1642763700000|2022-01-21 11:15:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|367
1642764000000|2022-01-21 11:20:00|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|168
1642764300000|2022-01-21 11:25:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|217
1642764600000|2022-01-21 11:30:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|141
1642764900000|2022-01-21 11:35:00|15522.3|15518.3|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|220
1642765200000|2022-01-21 11:40:00|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|182
1642765500000|2022-01-21 11:45:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|416
1642765800000|2022-01-21 11:50:00|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|148
1642766100000|2022-01-21 11:55:00|15530.1|15526.1|15522.3|15518.3|15531.7|15527.7|15522.3|15518.3|178
1642766400000|2022-01-21 12:00:00|15519.2|15515.2|15522.3|15518.3|15525.4|15521.4|15516.1|15512.1|485
1642766700000|2022-01-21 12:05:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|300
1642767000000|2022-01-21 12:10:00|15519.2|15515.2|15531.7|15527.7|15531.7|15527.7|15516.1|15512.1|862
1642767300000|2022-01-21 12:15:00|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|309
1642767600000|2022-01-21 12:20:00|15530.1|15526.1|15534.8|15530.8|15534.8|15530.8|15528.6|15524.6|330
1642767900000|2022-01-21 12:25:00|15533.3|15529.3|15541.1|15537.1|15541.1|15537.1|15531.7|15527.7|228
1642768200000|2022-01-21 12:30:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|301
1642768500000|2022-01-21 12:35:00|15544.2|15540.2|15541.1|15537.1|15547.3|15543.3|15537.9|15533.9|309
1642768800000|2022-01-21 12:40:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|535
1642769100000|2022-01-21 12:45:00|15537.9|15533.9|15544.2|15540.2|15547.3|15543.3|15537.9|15533.9|469
1642769400000|2022-01-21 12:50:00|15541.1|15537.1|15553.6|15549.6|15553.6|15549.6|15541.1|15537.1|726
1642769700000|2022-01-21 12:55:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|1094
1642770000000|2022-01-21 13:00:00|15553.6|15549.6|15550.4|15546.4|15556.7|15552.7|15547.3|15543.3|1015
1642770300000|2022-01-21 13:05:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15547.3|15543.3|1726
1642770600000|2022-01-21 13:10:00|15556.7|15552.7|15559.8|15555.8|15566.1|15562.1|15553.6|15549.6|1352
1642770900000|2022-01-21 13:15:00|15562.9|15558.9|15553.6|15549.6|15564.5|15560.5|15553.6|15549.6|595
1642771200000|2022-01-21 13:20:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15534.8|15530.8|2428
1642771500000|2022-01-21 13:25:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|1113
1642771800000|2022-01-21 13:30:00|15547.3|15543.3|15531.7|15527.7|15550.4|15546.4|15531.7|15527.7|2076
1642772100000|2022-01-21 13:35:00|15530.1|15526.1|15541.1|15537.1|15550.4|15546.4|15528.6|15524.6|1845
1642772400000|2022-01-21 13:40:00|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|1735
1642772700000|2022-01-21 13:45:00|15541.1|15537.1|15553.6|15549.6|15556.7|15552.7|15541.1|15537.1|1451
1642773000000|2022-01-21 13:50:00|15550.4|15546.4|15562.9|15558.9|15566.1|15562.1|15550.4|15546.4|1503
1642773300000|2022-01-21 13:55:00|15566.1|15562.1|15559.8|15555.8|15569.2|15565.2|15559.8|15555.8|944
1642773600000|2022-01-21 14:00:00|15556.7|15552.7|15569.2|15565.2|15572.3|15568.3|15556.7|15552.7|1772
1642773900000|2022-01-21 14:05:00|15572.3|15568.3|15584.8|15580.8|15584.8|15580.8|15570.8|15566.8|1521
1642774200000|2022-01-21 14:10:00|15587.9|15583.9|15581.7|15577.7|15587.9|15583.9|15578.6|15574.6|2945
1642774500000|2022-01-21 14:15:00|15578.6|15574.6|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|1249
1642774800000|2022-01-21 14:20:00|15578.6|15574.6|15584.8|15580.8|15584.8|15580.8|15578.6|15574.6|896
1642775100000|2022-01-21 14:25:00|15581.7|15577.7|15584.8|15580.8|15587.9|15583.9|15575.4|15571.4|1973
1642775400000|2022-01-21 14:30:00|15587.9|15583.9|15566.1|15562.1|15587.9|15583.9|15566.1|15562.1|2705
1642775700000|2022-01-21 14:35:00|15562.9|15558.9|15569.2|15565.2|15575.4|15571.4|15562.9|15558.9|1593
1642776000000|2022-01-21 14:40:00|15572.3|15568.3|15587.9|15583.9|15587.9|15583.9|15572.3|15568.3|1821
1642776300000|2022-01-21 14:45:00|15584.8|15580.8|15578.6|15574.6|15591.1|15587.1|15575.4|15571.4|2512
1642776600000|2022-01-21 14:50:00|15575.4|15571.4|15587.9|15583.9|15587.9|15583.9|15575.4|15571.4|1987
1642776900000|2022-01-21 14:55:00|15584.8|15580.8|15594.2|15590.2|15594.2|15590.2|15584.8|15580.8|2697
1642777200000|2022-01-21 15:00:00|15597.3|15593.3|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|2469
1642777500000|2022-01-21 15:05:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|1450
1642777800000|2022-01-21 15:10:00|15603.6|15599.6|15609.8|15605.8|15609.8|15605.8|15600.4|15596.4|1189
1642778100000|2022-01-21 15:15:00|15606.7|15602.7|15612.9|15608.9|15616.1|15612.1|15606.7|15602.7|3260
1642778400000|2022-01-21 15:20:00|15616.1|15612.1|15619.2|15615.2|15628.6|15624.6|15612.9|15608.9|2722
1642778700000|2022-01-21 15:25:00|15616.1|15612.1|15612.9|15608.9|15619.2|15615.2|15609.8|15605.8|1780
1642779000000|2022-01-21 15:30:00|15616.1|15612.1|15600.4|15596.4|15619.2|15615.2|15600.4|15596.4|1993
1642779300000|2022-01-21 15:35:00|15603.6|15599.6|15597.3|15593.3|15603.6|15599.6|15587.9|15583.9|1811
1642779600000|2022-01-21 15:40:00|15594.2|15590.2|15575.4|15571.4|15597.3|15593.3|15575.4|15571.4|1954
1642779900000|2022-01-21 15:45:00|15572.3|15568.3|15566.1|15562.1|15575.4|15571.4|15562.9|15558.9|1557
1642780200000|2022-01-21 15:50:00|15562.9|15558.9|15578.6|15574.6|15578.6|15574.6|15559.8|15555.8|2382
1642780500000|2022-01-21 15:55:00|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|1486
1642780800000|2022-01-21 16:00:00|15573.9|15569.9|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|1539
1642781100000|2022-01-21 16:05:00|15572.3|15568.3|15562.9|15558.9|15575.4|15571.4|15562.9|15558.9|1183
1642781400000|2022-01-21 16:10:00|15566.1|15562.1|15562.9|15558.9|15572.3|15568.3|15562.9|15558.9|1596
1642781700000|2022-01-21 16:15:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15556.7|15552.7|1225
1642782000000|2022-01-21 16:20:00|15559.8|15555.8|15537.9|15533.9|15562.9|15558.9|15537.9|15533.9|2030
1642782300000|2022-01-21 16:25:00|15541.1|15537.1|15553.6|15549.6|15553.6|15549.6|15537.9|15533.9|2002
1642782600000|2022-01-21 16:30:00|15556.7|15552.7|15562.9|15558.9|15562.9|15558.9|15550.4|15546.4|1012
1642782900000|2022-01-21 16:35:00|15559.8|15555.8|15572.3|15568.3|15575.4|15571.4|15556.7|15552.7|1321
1642783200000|2022-01-21 16:40:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|1043
1642783500000|2022-01-21 16:45:00|15566.1|15562.1|15569.2|15565.2|15575.4|15571.4|15566.1|15562.1|764
1642783800000|2022-01-21 16:50:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|611
1642784100000|2022-01-21 16:55:00|15566.1|15562.1|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|626
1642784400000|2022-01-21 17:00:00|15572.3|15568.3|15575.4|15571.4|15578.6|15574.6|15569.2|15565.2|1044
1642784700000|2022-01-21 17:05:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|544
1642785000000|2022-01-21 17:10:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15575.4|15571.4|1315
1642785300000|2022-01-21 17:15:00|15578.6|15574.6|15591.1|15587.1|15591.1|15587.1|15578.6|15574.6|1254
1642785600000|2022-01-21 17:20:00|15587.9|15583.9|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|1203
1642785900000|2022-01-21 17:25:00|15594.2|15590.2|15584.8|15580.8|15594.2|15590.2|15581.7|15577.7|1175
1642786200000|2022-01-21 17:30:00|15587.9|15583.9|15581.7|15577.7|15587.9|15583.9|15578.6|15574.6|1473
1642786500000|2022-01-21 17:35:00|15578.6|15574.6|15578.6|15574.6|15584.8|15580.8|15578.6|15574.6|596
1642786800000|2022-01-21 17:40:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|1351
1642787100000|2022-01-21 17:45:00|15578.6|15574.6|15587.9|15583.9|15587.9|15583.9|15578.6|15574.6|866
1642787400000|2022-01-21 17:50:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|449
1642787700000|2022-01-21 17:55:00|15587.9|15583.9|15597.3|15593.3|15597.3|15593.3|15584.8|15580.8|1128
1642788000000|2022-01-21 18:00:00|15594.2|15590.2|15584.8|15580.8|15594.2|15590.2|15584.8|15580.8|831
1642788300000|2022-01-21 18:05:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|634
1642788600000|2022-01-21 18:10:00|15584.8|15580.8|15575.4|15571.4|15584.8|15580.8|15575.4|15571.4|364
1642788900000|2022-01-21 18:15:00|15578.6|15574.6|15584.8|15580.8|15584.8|15580.8|15575.4|15571.4|191
1642789200000|2022-01-21 18:20:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|583
1642789500000|2022-01-21 18:25:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|537
1642789800000|2022-01-21 18:30:00|15581.7|15577.7|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|795
1642790100000|2022-01-21 18:35:00|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15575.4|15571.4|820
1642790400000|2022-01-21 18:40:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|151
1642790700000|2022-01-21 18:45:00|15578.6|15574.6|15578.6|15574.6|15584.8|15580.8|15578.6|15574.6|380
1642791000000|2022-01-21 18:50:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|399
1642791300000|2022-01-21 18:55:00|15584.8|15580.8|15578.6|15574.6|15584.8|15580.8|15578.6|15574.6|320
1642791600000|2022-01-21 19:00:00|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|612
1642791900000|2022-01-21 19:05:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15569.2|15565.2|1113
1642792200000|2022-01-21 19:10:00|15573.9|15569.9|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|329
1642792500000|2022-01-21 19:15:00|15569.2|15565.2|15575.4|15571.4|15575.4|15571.4|15569.2|15565.2|425
1642792800000|2022-01-21 19:20:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|131
1642793100000|2022-01-21 19:25:00|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|407
1642793400000|2022-01-21 19:30:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|333
1642793700000|2022-01-21 19:35:00|15578.6|15574.6|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|582
1642794000000|2022-01-21 19:40:00|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|963
1642794300000|2022-01-21 19:45:00|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|725
1642794600000|2022-01-21 19:50:00|15578.6|15574.6|15584.8|15580.8|15584.8|15580.8|15578.6|15574.6|223
1642794900000|2022-01-21 19:55:00|15587.9|15583.9|15597.3|15593.3|15597.3|15593.3|15581.7|15577.7|1662
1642795200000|2022-01-21 20:00:00|15594.2|15590.2|15603.6|15599.6|15606.7|15602.7|15594.2|15590.2|3026
1642795500000|2022-01-21 20:05:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15606.7|15602.7|564
1642795800000|2022-01-21 20:10:00|15606.7|15602.7|15616.1|15612.1|15622.3|15618.3|15606.7|15602.7|1712
1642796100000|2022-01-21 20:15:00|15619.2|15615.2|15612.9|15608.9|15619.2|15615.2|15609.8|15605.8|1426
1642796400000|2022-01-21 20:20:00|15609.8|15605.8|15603.6|15599.6|15609.8|15605.8|15600.4|15596.4|2206
1642796700000|2022-01-21 20:25:00|15600.4|15596.4|15600.4|15596.4|15606.7|15602.7|15597.3|15593.3|2187
1642797000000|2022-01-21 20:30:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|1073
1642797300000|2022-01-21 20:35:00|15600.4|15596.4|15591.1|15587.1|15603.6|15599.6|15591.1|15587.1|1237
1642797600000|2022-01-21 20:40:00|15594.2|15590.2|15587.9|15583.9|15594.2|15590.2|15581.7|15577.7|1187
1642797900000|2022-01-21 20:45:00|15584.8|15580.8|15581.7|15577.7|15587.9|15583.9|15578.6|15574.6|775
1642798200000|2022-01-21 20:50:00|15584.8|15580.8|15591.1|15587.1|15591.1|15587.1|15584.8|15580.8|1308
1642798500000|2022-01-21 20:55:00|15587.9|15583.9|15597.3|15593.3|15597.3|15593.3|15584.8|15580.8|2355
1642798800000|2022-01-21 21:00:00|15594.2|15590.2|15566.1|15562.1|15594.2|15590.2|15566.1|15562.1|2141
1642799100000|2022-01-21 21:05:00|15569.2|15565.2|15572.3|15568.3|15575.4|15571.4|15562.9|15558.9|553
1642799400000|2022-01-21 21:10:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|663
1642799700000|2022-01-21 21:15:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|466
1642800000000|2022-01-21 21:20:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|181
1642800300000|2022-01-21 21:25:00|15566.1|15562.1|15556.7|15552.7|15566.1|15562.1|15553.6|15549.6|861
1642800600000|2022-01-21 21:30:00|15559.8|15555.8|15562.9|15558.9|15566.1|15562.1|15556.7|15552.7|488
1642800900000|2022-01-21 21:35:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|605
1642801200000|2022-01-21 21:40:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|529
1642801500000|2022-01-21 21:45:00|||||||||328
1642801800000|2022-01-21 21:50:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15556.7|15552.7|882
1642802100000|2022-01-21 21:55:00|15566.1|15562.1|15572.3|15568.3|15575.4|15571.4|15562.9|15558.9|943
1642978800000|2022-01-23 23:00:00|15553.6|15549.6|15547.3|15543.3|15564.5|15560.5|15547.3|15543.3|903
1642979100000|2022-01-23 23:05:00|15550.4|15546.4|15550.4|15546.4|15556.7|15552.7|15547.3|15543.3|368
1642979400000|2022-01-23 23:10:00|15547.3|15543.3|15541.1|15537.1|15547.3|15543.3|15541.1|15537.1|377
1642979700000|2022-01-23 23:15:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|102
1642980000000|2022-01-23 23:20:00|15544.2|15540.2|15553.6|15549.6|15553.6|15549.6|15541.1|15537.1|820
1642980300000|2022-01-23 23:25:00|15550.4|15546.4|15562.9|15558.9|15569.2|15565.2|15550.4|15546.4|685
1642980600000|2022-01-23 23:30:00|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15559.8|15555.8|342
1642980900000|2022-01-23 23:35:00|15559.8|15555.8|15566.1|15562.1|15569.2|15565.2|15559.8|15555.8|185
1642981200000|2022-01-23 23:40:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|90
1642981500000|2022-01-23 23:45:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|44
1642981800000|2022-01-23 23:50:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|161
1642982100000|2022-01-23 23:55:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|171
1642982400000|2022-01-24 00:00:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|112
1642982700000|2022-01-24 00:05:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|229
1642983000000|2022-01-24 00:10:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|65
1642983300000|2022-01-24 00:15:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|177
1642983600000|2022-01-24 00:20:00|15558.3|15554.3|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|36
1642983900000|2022-01-24 00:25:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|41
1642984200000|2022-01-24 00:30:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|62
1642984500000|2022-01-24 00:35:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|156
1642984800000|2022-01-24 00:40:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|110
1642985100000|2022-01-24 00:45:00|15553.6|15549.6|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|131
1642985400000|2022-01-24 00:50:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|148
1642985700000|2022-01-24 00:55:00|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|185
1642986000000|2022-01-24 01:00:00|15559.8|15555.8|15553.6|15549.6|15559.8|15555.8|15553.6|15549.6|109
1642986300000|2022-01-24 01:05:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|68
1642986600000|2022-01-24 01:10:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|89
1642986900000|2022-01-24 01:15:00|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|149
1642987200000|2022-01-24 01:20:00|15547.3|15543.3|15541.1|15537.1|15550.4|15546.4|15541.1|15537.1|868
1642987500000|2022-01-24 01:25:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|166
1642987800000|2022-01-24 01:30:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|166
1642988100000|2022-01-24 01:35:00|15542.6|15538.6|15542.6|15538.6|15544.2|15540.2|15541.1|15537.1|170
1642988400000|2022-01-24 01:40:00|15544.2|15540.2|15547.3|15543.3|15550.4|15546.4|15541.1|15537.1|146
1642988700000|2022-01-24 01:45:00|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15548.9|15544.9|91
1642989000000|2022-01-24 01:50:00|15553.6|15549.6|15547.3|15543.3|15553.6|15549.6|15547.3|15543.3|78
1642989300000|2022-01-24 01:55:00|15544.2|15540.2|15550.4|15546.4|15553.6|15549.6|15544.2|15540.2|144
1642989600000|2022-01-24 02:00:00|15547.3|15543.3|15553.6|15549.6|15553.6|15549.6|15547.3|15543.3|59
1642989900000|2022-01-24 02:05:00|15550.4|15546.4|15553.6|15549.6|15556.7|15552.7|15550.4|15546.4|193
1642990200000|2022-01-24 02:10:00|||||||||2
1642990500000|2022-01-24 02:15:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|42
1642990800000|2022-01-24 02:20:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|31
1642991100000|2022-01-24 02:25:00|||||||||11
1642991400000|2022-01-24 02:30:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|44
1642991700000|2022-01-24 02:35:00|||||||||10
1642992000000|2022-01-24 02:40:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|41
1642992300000|2022-01-24 02:45:00|||||||||2
1642992600000|2022-01-24 02:50:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|178
1642992900000|2022-01-24 02:55:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|22
1642993200000|2022-01-24 03:00:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|141
1642993500000|2022-01-24 03:05:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|30
1642993800000|2022-01-24 03:10:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|140
1642994100000|2022-01-24 03:15:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|97
1642994400000|2022-01-24 03:20:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|17
1642994700000|2022-01-24 03:25:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|16
1642995000000|2022-01-24 03:30:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|43
1642995300000|2022-01-24 03:35:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|115
1642995600000|2022-01-24 03:40:00|||||||||4
1642995900000|2022-01-24 03:45:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|152
1642996200000|2022-01-24 03:50:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|47
1642996500000|2022-01-24 03:55:00|||||||||47
1642996800000|2022-01-24 04:00:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|47
1642997100000|2022-01-24 04:05:00|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|65
1642997400000|2022-01-24 04:10:00|15552|15548|15553.6|15549.6|15556.7|15552.7|15552|15548|87
1642997700000|2022-01-24 04:15:00|15552|15548|15553.6|15549.6|15553.6|15549.6|15552|15548|47
1642998000000|2022-01-24 04:20:00|15550.4|15546.4|15553.6|15549.6|15556.7|15552.7|15550.4|15546.4|156
1642998300000|2022-01-24 04:25:00|||||||||259
1642998600000|2022-01-24 04:30:00|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|132
1642998900000|2022-01-24 04:35:00|15548.9|15544.9|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|137
1642999500000|2022-01-24 04:45:00|||||||||28
1642999800000|2022-01-24 04:50:00|15544.2|15540.2|15548.9|15544.9|15550.4|15546.4|15544.2|15540.2|275
1643000100000|2022-01-24 04:55:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15544.2|15540.2|56
1643000400000|2022-01-24 05:00:00|15548.9|15544.9|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|46
1643000700000|2022-01-24 05:05:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|78
1643001000000|2022-01-24 05:10:00|||||||||3
1643001300000|2022-01-24 05:15:00|||||||||14
1643001600000|2022-01-24 05:20:00|||||||||23
1643001900000|2022-01-24 05:25:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|41
1643002500000|2022-01-24 05:35:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|42
1643002800000|2022-01-24 05:40:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|79
1643003100000|2022-01-24 05:45:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|32
1643003400000|2022-01-24 05:50:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|22
1643003700000|2022-01-24 05:55:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|194
1643004000000|2022-01-24 06:00:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|84
1643004300000|2022-01-24 06:05:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|124
1643004600000|2022-01-24 06:10:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|62
1643004900000|2022-01-24 06:15:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|167
1643005200000|2022-01-24 06:20:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|70
1643005500000|2022-01-24 06:25:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|12
1643005800000|2022-01-24 06:30:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|135
1643006100000|2022-01-24 06:35:00|15566.1|15562.1|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|159
1643006400000|2022-01-24 06:40:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|97
1643006700000|2022-01-24 06:45:00|15567.6|15563.6|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|96
1643007000000|2022-01-24 06:50:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|55
1643007300000|2022-01-24 06:55:00|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|105
1643007600000|2022-01-24 07:00:00|15567.6|15563.6|15575.4|15571.4|15575.4|15571.4|15567.6|15563.6|277
1643007900000|2022-01-24 07:05:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|261
1643008200000|2022-01-24 07:10:00|15572.3|15568.3|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|87
1643008500000|2022-01-24 07:15:00|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15566.1|15562.1|328
1643008800000|2022-01-24 07:20:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|174
1643009100000|2022-01-24 07:25:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|163
1643009400000|2022-01-24 07:30:00|15572.3|15568.3|15566.1|15562.1|15572.3|15568.3|15562.9|15558.9|388
1643009700000|2022-01-24 07:35:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|168
1643010000000|2022-01-24 07:40:00|15575.4|15571.4|15569.2|15565.2|15575.4|15571.4|15566.1|15562.1|328
1643010300000|2022-01-24 07:45:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|939
1643010600000|2022-01-24 07:50:00|15562.9|15558.9|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|211
1643010900000|2022-01-24 07:55:00|15566.1|15562.1|15572.3|15568.3|15575.4|15571.4|15566.1|15562.1|1836
1643011200000|2022-01-24 08:00:00|15575.4|15571.4|15566.1|15562.1|15578.6|15574.6|15566.1|15562.1|824
1643011500000|2022-01-24 08:05:00|15569.2|15565.2|15578.6|15574.6|15578.6|15574.6|15566.1|15562.1|668
1643011800000|2022-01-24 08:10:00|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|672
1643012100000|2022-01-24 08:15:00|15584.8|15580.8|15594.2|15590.2|15597.3|15593.3|15584.8|15580.8|828
1643012400000|2022-01-24 08:20:00|15595.8|15591.8|15603.6|15599.6|15606.7|15602.7|15595.8|15591.8|1002
1643012700000|2022-01-24 08:25:00|15602|15598|15600.4|15596.4|15606.7|15602.7|15600.4|15596.4|409
1643013000000|2022-01-24 08:30:00|15597.3|15593.3|15600.4|15596.4|15603.6|15599.6|15594.2|15590.2|924
1643013300000|2022-01-24 08:35:00|15603.6|15599.6|15594.2|15590.2|15603.6|15599.6|15594.2|15590.2|899
1643013600000|2022-01-24 08:40:00|15597.3|15593.3|15606.7|15602.7|15606.7|15602.7|15594.2|15590.2|673
1643013900000|2022-01-24 08:45:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|569
1643014200000|2022-01-24 08:50:00|15606.7|15602.7|15612.9|15608.9|15612.9|15608.9|15606.7|15602.7|935
1643014500000|2022-01-24 08:55:00|15616.1|15612.1|15622.3|15618.3|15622.3|15618.3|15612.9|15608.9|1179
1643014800000|2022-01-24 09:00:00|15619.2|15615.2|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|524
1643015100000|2022-01-24 09:05:00|15625.4|15621.4|15634.8|15630.8|15634.8|15630.8|15625.4|15621.4|885
1643015400000|2022-01-24 09:10:00|15631.7|15627.7|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|1178
1643015700000|2022-01-24 09:15:00|15637.9|15633.9|15644.2|15640.2|15647.3|15643.3|15634.8|15630.8|1020
1643016000000|2022-01-24 09:20:00|15647.3|15643.3|15647.3|15643.3|15653.6|15649.6|15647.3|15643.3|1312
1643016300000|2022-01-24 09:25:00|15644.2|15640.2|15641.1|15637.1|15647.3|15643.3|15637.9|15633.9|1019
1643016600000|2022-01-24 09:30:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15631.7|15627.7|562
1643016900000|2022-01-24 09:35:00|15636.4|15632.4|15641.1|15637.1|15644.2|15640.2|15636.4|15632.4|536
1643017200000|2022-01-24 09:40:00|15644.2|15640.2|15641.1|15637.1|15647.3|15643.3|15637.9|15633.9|495
1643017500000|2022-01-24 09:45:00|15637.9|15633.9|15634.8|15630.8|15641.1|15637.1|15634.8|15630.8|376
1643017800000|2022-01-24 09:50:00|15631.7|15627.7|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|610
1643018100000|2022-01-24 09:55:00|15637.9|15633.9|15634.8|15630.8|15641.1|15637.1|15634.8|15630.8|960
1643018400000|2022-01-24 10:00:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|190
1643018700000|2022-01-24 10:05:00|15631.7|15627.7|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|191
1643019000000|2022-01-24 10:10:00|15637.9|15633.9|15644.2|15640.2|15647.3|15643.3|15634.8|15630.8|723
1643019300000|2022-01-24 10:15:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|228
1643019600000|2022-01-24 10:20:00|15634.8|15630.8|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|219
1643019900000|2022-01-24 10:25:00|15637.9|15633.9|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|423
1643020200000|2022-01-24 10:30:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|324
1643020500000|2022-01-24 10:35:00|15628.6|15624.6|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|398
1643020800000|2022-01-24 10:40:00|15637.9|15633.9|15637.9|15633.9|15644.2|15640.2|15634.8|15630.8|494
1643021100000|2022-01-24 10:45:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|417
1643021400000|2022-01-24 10:50:00|15633.3|15629.3|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|258
1643021700000|2022-01-24 10:55:00|15633.3|15629.3|15631.7|15627.7|15634.8|15630.8|15631.7|15627.7|265
1643022000000|2022-01-24 11:00:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|285
1643022300000|2022-01-24 11:05:00|15636.4|15632.4|15628.6|15624.6|15637.9|15633.9|15628.6|15624.6|330
1643022600000|2022-01-24 11:10:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15627|15623|248
1643022900000|2022-01-24 11:15:00|15625.4|15621.4|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|171
1643023200000|2022-01-24 11:20:00|15628.6|15624.6|15622.3|15618.3|15628.6|15624.6|15622.3|15618.3|675
1643023500000|2022-01-24 11:25:00|15625.4|15621.4|15628.6|15624.6|15631.7|15627.7|15622.3|15618.3|377
1643023800000|2022-01-24 11:30:00|15625.4|15621.4|15622.3|15618.3|15628.6|15624.6|15619.2|15615.2|861
1643024100000|2022-01-24 11:35:00|15623.9|15619.9|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|1025
1643024400000|2022-01-24 11:40:00|15625.4|15621.4|15622.3|15618.3|15625.4|15621.4|15622.3|15618.3|898
1643024700000|2022-01-24 11:45:00|15623.9|15619.9|15616.1|15612.1|15625.4|15621.4|15616.1|15612.1|478
1643025000000|2022-01-24 11:50:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|514
1643025300000|2022-01-24 11:55:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15609.8|15605.8|449
1643025600000|2022-01-24 12:00:00|15609.8|15605.8|15619.2|15615.2|15619.2|15615.2|15609.8|15605.8|217
1643025900000|2022-01-24 12:05:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|234
1643026200000|2022-01-24 12:10:00|||||||||60
1643026500000|2022-01-24 12:15:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15616.1|15612.1|275
1643026800000|2022-01-24 12:20:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|272
1643027100000|2022-01-24 12:25:00|15614.5|15610.5|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|293
1643027400000|2022-01-24 12:30:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|368
1643027700000|2022-01-24 12:35:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|544
1643028000000|2022-01-24 12:40:00|15612.9|15608.9|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|588
1643028300000|2022-01-24 12:45:00|15614.5|15610.5|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|240
1643028600000|2022-01-24 12:50:00|15614.5|15610.5|15609.8|15605.8|15616.1|15612.1|15609.8|15605.8|207
1643028900000|2022-01-24 12:55:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15606.7|15602.7|446
1643029200000|2022-01-24 13:00:00|15616.1|15612.1|15609.8|15605.8|15619.2|15615.2|15609.8|15605.8|545
1643029500000|2022-01-24 13:05:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|653
1643029800000|2022-01-24 13:10:00|15606.7|15602.7|15609.8|15605.8|15609.8|15605.8|15605.1|15601.1|536
1643030100000|2022-01-24 13:15:00|15612.9|15608.9|15619.2|15615.2|15619.2|15615.2|15609.8|15605.8|376
1643030400000|2022-01-24 13:20:00|15616.1|15612.1|15622.3|15618.3|15622.3|15618.3|15612.9|15608.9|1186
1643030700000|2022-01-24 13:25:00|15625.4|15621.4|15631.7|15627.7|15631.7|15627.7|15622.3|15618.3|820
1643031000000|2022-01-24 13:30:00|15634.8|15630.8|15647.3|15643.3|15647.3|15643.3|15631.7|15627.7|1272
1643031300000|2022-01-24 13:35:00|15645.8|15641.8|15637.9|15633.9|15647.3|15643.3|15637.9|15633.9|1731
1643031600000|2022-01-24 13:40:00|15641.1|15637.1|15625.4|15621.4|15644.2|15640.2|15625.4|15621.4|1834
1643031900000|2022-01-24 13:45:00|15628.6|15624.6|15622.3|15618.3|15628.6|15624.6|15612.9|15608.9|1091
1643032200000|2022-01-24 13:50:00|15619.2|15615.2|15628.6|15624.6|15628.6|15624.6|15619.2|15615.2|751
1643032500000|2022-01-24 13:55:00|15625.4|15621.4|15634.8|15630.8|15634.8|15630.8|15625.4|15621.4|964
1643032800000|2022-01-24 14:00:00|15637.9|15633.9|15644.2|15640.2|15650.4|15646.4|15634.8|15630.8|1872
1643033100000|2022-01-24 14:05:00|15641.1|15637.1|15641.1|15637.1|15647.3|15643.3|15641.1|15637.1|806
1643033400000|2022-01-24 14:10:00|15644.2|15640.2|15641.1|15637.1|15647.3|15643.3|15641.1|15637.1|802
1643033700000|2022-01-24 14:15:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15631.7|15627.7|1094
1643034000000|2022-01-24 14:20:00|15641.1|15637.1|15653.6|15649.6|15656.7|15652.7|15637.9|15633.9|809
1643034300000|2022-01-24 14:25:00|15650.4|15646.4|15650.4|15646.4|15656.7|15652.7|15644.2|15640.2|899
1643034600000|2022-01-24 14:30:00|15652|15648|15637.9|15633.9|15656.7|15652.7|15634.8|15630.8|2917
1643034900000|2022-01-24 14:35:00|15634.8|15630.8|15622.3|15618.3|15637.9|15633.9|15616.1|15612.1|2727
1643035200000|2022-01-24 14:40:00|15625.4|15621.4|15637.9|15633.9|15637.9|15633.9|15619.2|15615.2|4182
1643035500000|2022-01-24 14:45:00|15641.1|15637.1|15650.4|15646.4|15653.6|15649.6|15641.1|15637.1|2313
1643035800000|2022-01-24 14:50:00|15647.3|15643.3|15641.1|15637.1|15647.3|15643.3|15634.8|15630.8|3511
1643036100000|2022-01-24 14:55:00|15637.9|15633.9|15644.2|15640.2|15647.3|15643.3|15634.8|15630.8|1977
1643036400000|2022-01-24 15:00:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15644.2|15640.2|1954
1643036700000|2022-01-24 15:05:00|15648.9|15644.9|15650.4|15646.4|15653.6|15649.6|15637.9|15633.9|3296
1643037000000|2022-01-24 15:10:00|15656.7|15652.7|15650.4|15646.4|15659.8|15655.8|15647.3|15643.3|2995
1643037300000|2022-01-24 15:15:00|15647.3|15643.3|15650.4|15646.4|15653.6|15649.6|15641.1|15637.1|3505
1643037600000|2022-01-24 15:20:00|15647.3|15643.3|15641.1|15637.1|15650.4|15646.4|15641.1|15637.1|1796
1643037900000|2022-01-24 15:25:00|15637.9|15633.9|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|689
1643038200000|2022-01-24 15:30:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|4890
1643038500000|2022-01-24 15:35:00|15625.4|15621.4|15631.7|15627.7|15631.7|15627.7|15622.3|15618.3|2542
1643038800000|2022-01-24 15:40:00|15628.6|15624.6|15616.1|15612.1|15628.6|15624.6|15616.1|15612.1|1515
1643039100000|2022-01-24 15:45:00|15622.3|15618.3|15637.9|15633.9|15637.9|15633.9|15622.3|15618.3|3100
1643039400000|2022-01-24 15:50:00|15634.8|15630.8|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|1456
1643039700000|2022-01-24 15:55:00|15634.8|15630.8|15628.6|15624.6|15637.9|15633.9|15628.6|15624.6|1136
1643040000000|2022-01-24 16:00:00|15625.4|15621.4|15619.2|15615.2|15628.6|15624.6|15616.1|15612.1|1336
1643040300000|2022-01-24 16:05:00|15622.3|15618.3|15631.7|15627.7|15631.7|15627.7|15619.2|15615.2|1585
1643040600000|2022-01-24 16:10:00|15628.6|15624.6|15637.9|15633.9|15637.9|15633.9|15628.6|15624.6|1511
1643040900000|2022-01-24 16:15:00|15634.8|15630.8|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|1254
1643041200000|2022-01-24 16:20:00|15631.7|15627.7|15637.9|15633.9|15637.9|15633.9|15625.4|15621.4|1546
1643041500000|2022-01-24 16:25:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|1005
1643041800000|2022-01-24 16:30:00|15631.7|15627.7|15631.7|15627.7|15637.9|15633.9|15628.6|15624.6|1181
1643042100000|2022-01-24 16:35:00|15634.8|15630.8|15637.9|15633.9|15641.1|15637.1|15631.7|15627.7|1116
1643042400000|2022-01-24 16:40:00|15641.1|15637.1|15637.9|15633.9|15647.3|15643.3|15634.8|15630.8|2406
1643042700000|2022-01-24 16:45:00|15641.1|15637.1|15650.4|15646.4|15650.4|15646.4|15637.9|15633.9|1411
1643043000000|2022-01-24 16:50:00|15647.3|15643.3|15637.9|15633.9|15650.4|15646.4|15634.8|15630.8|1358
1643043300000|2022-01-24 16:55:00|15634.8|15630.8|15634.8|15630.8|15641.1|15637.1|15628.6|15624.6|2387
1643043600000|2022-01-24 17:00:00|15631.7|15627.7|15637.9|15633.9|15637.9|15633.9|15628.6|15624.6|651
1643043900000|2022-01-24 17:05:00|15634.8|15630.8|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|531
1643044200000|2022-01-24 17:10:00|15634.8|15630.8|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|1373
1643044500000|2022-01-24 17:15:00|15637.9|15633.9|15631.7|15627.7|15647.3|15643.3|15628.6|15624.6|1245
1643044800000|2022-01-24 17:20:00|15634.8|15630.8|15625.4|15621.4|15634.8|15630.8|15622.3|15618.3|1517
1643045100000|2022-01-24 17:25:00|15628.6|15624.6|15622.3|15618.3|15628.6|15624.6|15612.9|15608.9|1865
1643045400000|2022-01-24 17:30:00|15619.2|15615.2|15625.4|15621.4|15628.6|15624.6|15619.2|15615.2|726
1643045700000|2022-01-24 17:35:00|15628.6|15624.6|15628.6|15624.6|15634.8|15630.8|15622.3|15618.3|928
1643046000000|2022-01-24 17:40:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|961
1643046300000|2022-01-24 17:45:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|1415
1643046600000|2022-01-24 17:50:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|668
1643046900000|2022-01-24 17:55:00|15625.4|15621.4|15634.8|15630.8|15634.8|15630.8|15625.4|15621.4|944
1643047200000|2022-01-24 18:00:00|15631.7|15627.7|15637.9|15633.9|15641.1|15637.1|15628.6|15624.6|839
1643047500000|2022-01-24 18:05:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|1054
1643047800000|2022-01-24 18:10:00|15631.7|15627.7|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|1287
1643048100000|2022-01-24 18:15:00|15637.9|15633.9|15641.1|15637.1|15644.2|15640.2|15631.7|15627.7|930
1643048400000|2022-01-24 18:20:00|15637.9|15633.9|15647.3|15643.3|15647.3|15643.3|15634.8|15630.8|1914
1643048700000|2022-01-24 18:25:00|15645.8|15641.8|15650.4|15646.4|15650.4|15646.4|15644.2|15640.2|1391
1643049000000|2022-01-24 18:30:00|15647.3|15643.3|15644.2|15640.2|15650.4|15646.4|15641.1|15637.1|1283
1643049300000|2022-01-24 18:35:00|15647.3|15643.3|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|768
1643049600000|2022-01-24 18:40:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|640
1643049900000|2022-01-24 18:45:00|15637.9|15633.9|15625.4|15621.4|15637.9|15633.9|15622.3|15618.3|940
1643050200000|2022-01-24 18:50:00|15622.3|15618.3|15631.7|15627.7|15634.8|15630.8|15619.2|15615.2|633
1643050500000|2022-01-24 18:55:00|15628.6|15624.6|15622.3|15618.3|15631.7|15627.7|15622.3|15618.3|808
1643050800000|2022-01-24 19:00:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15612.9|15608.9|1095
1643051100000|2022-01-24 19:05:00|15616.1|15612.1|15612.9|15608.9|15619.2|15615.2|15612.9|15608.9|494
1643051400000|2022-01-24 19:10:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|715
1643051700000|2022-01-24 19:15:00|15612.9|15608.9|15609.8|15605.8|15619.2|15615.2|15609.8|15605.8|894
1643052000000|2022-01-24 19:20:00|15606.7|15602.7|15616.1|15612.1|15616.1|15612.1|15600.4|15596.4|1688
1643052300000|2022-01-24 19:25:00|15612.9|15608.9|15616.1|15612.1|15619.2|15615.2|15609.8|15605.8|1035
1643052600000|2022-01-24 19:30:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|831
1643052900000|2022-01-24 19:35:00|15616.1|15612.1|15619.2|15615.2|15625.4|15621.4|15616.1|15612.1|905
1643053200000|2022-01-24 19:40:00|15622.3|15618.3|15616.1|15612.1|15628.6|15624.6|15616.1|15612.1|1254
1643053500000|2022-01-24 19:45:00|15619.2|15615.2|15606.7|15602.7|15619.2|15615.2|15603.6|15599.6|761
1643053800000|2022-01-24 19:50:00|15603.6|15599.6|15609.8|15605.8|15612.9|15608.9|15600.4|15596.4|1425
1643054100000|2022-01-24 19:55:00|15606.7|15602.7|15591.1|15587.1|15606.7|15602.7|15591.1|15587.1|4014
1643054400000|2022-01-24 20:00:00|15594.2|15590.2|15584.8|15580.8|15594.2|15590.2|15581.7|15577.7|2824
1643054700000|2022-01-24 20:05:00|15581.7|15577.7|15578.6|15574.6|15587.9|15583.9|15578.6|15574.6|945
1643055000000|2022-01-24 20:10:00|15581.7|15577.7|15572.3|15568.3|15581.7|15577.7|15572.3|15568.3|1188
1643055300000|2022-01-24 20:15:00|15569.2|15565.2|15578.6|15574.6|15581.7|15577.7|15569.2|15565.2|1815
1643055600000|2022-01-24 20:20:00|15575.4|15571.4|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|825
1643055900000|2022-01-24 20:25:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|1049
1643056200000|2022-01-24 20:30:00|15572.3|15568.3|15566.1|15562.1|15572.3|15568.3|15562.9|15558.9|852
1643056500000|2022-01-24 20:35:00|15562.9|15558.9|15562.9|15558.9|15569.2|15565.2|15559.8|15555.8|884
1643056800000|2022-01-24 20:40:00|15566.1|15562.1|15572.3|15568.3|15572.3|15568.3|15562.9|15558.9|1097
1643057100000|2022-01-24 20:45:00|15569.2|15565.2|15562.9|15558.9|15572.3|15568.3|15559.8|15555.8|1112
1643057400000|2022-01-24 20:50:00|15559.8|15555.8|15553.6|15549.6|15562.9|15558.9|15550.4|15546.4|1739
1643057700000|2022-01-24 20:55:00|15550.4|15546.4|15544.2|15540.2|15553.6|15549.6|15541.1|15537.1|2164
1643058000000|2022-01-24 21:00:00|15541.1|15537.1|15541.1|15537.1|15547.3|15543.3|15541.1|15537.1|2172
1643058300000|2022-01-24 21:05:00|15537.9|15533.9|15537.9|15533.9|15539.5|15535.5|15525.4|15521.4|2812
1643058600000|2022-01-24 21:10:00|15539.5|15535.5|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|472
1643058900000|2022-01-24 21:15:00|15534.8|15530.8|15531.7|15527.7|15537.9|15533.9|15522.3|15518.3|1747
1643059200000|2022-01-24 21:20:00|15530.1|15526.1|15537.9|15533.9|15537.9|15533.9|15528.6|15524.6|1201
1643059500000|2022-01-24 21:25:00|15536.4|15532.4|15537.9|15533.9|15544.2|15540.2|15531.7|15527.7|681
1643059800000|2022-01-24 21:30:00|15534.8|15530.8|15531.7|15527.7|15537.9|15533.9|15528.6|15524.6|568
1643060100000|2022-01-24 21:35:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|770
1643060400000|2022-01-24 21:40:00|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|356
1643060700000|2022-01-24 21:45:00|15534.8|15530.8|15534.8|15530.8|15539.5|15535.5|15534.8|15530.8|536
1643061000000|2022-01-24 21:50:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15534.8|15530.8|358
1643061300000|2022-01-24 21:55:00|15544.2|15540.2|15534.8|15530.8|15544.2|15540.2|15534.8|15530.8|901
1643065200000|2022-01-24 23:00:00|15536.4|15532.4|15544.2|15540.2|15544.2|15540.2|15531.7|15527.7|313
1643065500000|2022-01-24 23:05:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15537.9|15533.9|164
1643065800000|2022-01-24 23:10:00|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|63
1643066100000|2022-01-24 23:15:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|188
1643066400000|2022-01-24 23:20:00|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|73
1643066700000|2022-01-24 23:25:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|49
1643067000000|2022-01-24 23:30:00|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|554
1643067300000|2022-01-24 23:35:00|15531.7|15527.7|15531.7|15527.7|15533.3|15529.3|15528.6|15524.6|218
1643067600000|2022-01-24 23:40:00|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|123
1643067900000|2022-01-24 23:45:00|15531.7|15527.7|15537.9|15533.9|15537.9|15533.9|15530.1|15526.1|131
1643068200000|2022-01-24 23:50:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|58
1643068500000|2022-01-24 23:55:00|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|184
1643068800000|2022-01-25 00:00:00|15542.6|15538.6|15544.2|15540.2|15550.4|15546.4|15542.6|15538.6|85
1643069100000|2022-01-25 00:05:00|15545.8|15541.8|15541.1|15537.1|15545.8|15541.8|15541.1|15537.1|139
1643069400000|2022-01-25 00:10:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|89
1643069700000|2022-01-25 00:15:00|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|29
1643070000000|2022-01-25 00:20:00|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15534.8|15530.8|83
1643070300000|2022-01-25 00:25:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|110
1643070600000|2022-01-25 00:30:00|15534.8|15530.8|15525.4|15521.4|15534.8|15530.8|15522.3|15518.3|232
1643070900000|2022-01-25 00:35:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|206
1643071200000|2022-01-25 00:40:00|15520.8|15516.8|15528.6|15524.6|15528.6|15524.6|15520.8|15516.8|220
1643071500000|2022-01-25 00:45:00|15531.7|15527.7|15536.4|15532.4|15537.9|15533.9|15528.6|15524.6|176
1643071800000|2022-01-25 00:50:00|15537.9|15533.9|15534.8|15530.8|15544.2|15540.2|15534.8|15530.8|149
1643072100000|2022-01-25 00:55:00|15531.7|15527.7|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|140
1643072400000|2022-01-25 01:00:00|15531.7|15527.7|15539.5|15535.5|15541.1|15537.1|15528.6|15524.6|134
1643072700000|2022-01-25 01:05:00|15537.9|15533.9|15550.4|15546.4|15550.4|15546.4|15537.9|15533.9|324
1643073000000|2022-01-25 01:10:00|15547.3|15543.3|15559.8|15555.8|15559.8|15555.8|15547.3|15543.3|365
1643073300000|2022-01-25 01:15:00|15556.7|15552.7|15552|15548|15558.3|15554.3|15550.4|15546.4|310
1643073600000|2022-01-25 01:20:00|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|115
1643073900000|2022-01-25 01:25:00|15547.3|15543.3|15547.3|15543.3|15548.9|15544.9|15544.2|15540.2|183
1643074200000|2022-01-25 01:30:00|15548.9|15544.9|15550.4|15546.4|15556.7|15552.7|15547.3|15543.3|289
1643074500000|2022-01-25 01:35:00|15552|15548|15550.4|15546.4|15555.1|15551.1|15550.4|15546.4|90
1643074800000|2022-01-25 01:40:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|82
1643075100000|2022-01-25 01:45:00|15556.7|15552.7|15550.4|15546.4|15556.7|15552.7|15550.4|15546.4|47
1643075400000|2022-01-25 01:50:00|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|70
1643075700000|2022-01-25 01:55:00|15553.6|15549.6|15547.3|15543.3|15553.6|15549.6|15547.3|15543.3|145
1643076000000|2022-01-25 02:00:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|143
1643076300000|2022-01-25 02:05:00|15552|15548|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|54
1643076600000|2022-01-25 02:10:00|15547.3|15543.3|15553.6|15549.6|15553.6|15549.6|15547.3|15543.3|103
1643076900000|2022-01-25 02:15:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|55
1643077200000|2022-01-25 02:20:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|105
1643077500000|2022-01-25 02:25:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|41
1643077800000|2022-01-25 02:30:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|48
1643078100000|2022-01-25 02:35:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|43
1643078400000|2022-01-25 02:40:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|59
1643078700000|2022-01-25 02:45:00|15555.1|15551.1|15550.4|15546.4|15555.1|15551.1|15550.4|15546.4|141
1643079000000|2022-01-25 02:50:00|15547.3|15543.3|15545.8|15541.8|15550.4|15546.4|15544.2|15540.2|173
1643079300000|2022-01-25 02:55:00|15547.3|15543.3|15541.1|15537.1|15547.3|15543.3|15537.9|15533.9|234
1643079600000|2022-01-25 03:00:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|143
1643079900000|2022-01-25 03:05:00|||||||||6
1643080200000|2022-01-25 03:10:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|40
1643080500000|2022-01-25 03:15:00|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|65
1643080800000|2022-01-25 03:20:00|15542.6|15538.6|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|81
1643081100000|2022-01-25 03:25:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|72
1643081400000|2022-01-25 03:30:00|15541.1|15537.1|15547.3|15543.3|15548.9|15544.9|15541.1|15537.1|118
1643081700000|2022-01-25 03:35:00|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|48
1643082000000|2022-01-25 03:40:00|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|168
1643082300000|2022-01-25 03:45:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|23
1643082600000|2022-01-25 03:50:00|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|34
1643082900000|2022-01-25 03:55:00|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|43
1643083200000|2022-01-25 04:00:00|15553.6|15549.6|15559.8|15555.8|15562.9|15558.9|15553.6|15549.6|185
1643083500000|2022-01-25 04:05:00|15556.7|15552.7|15553.6|15549.6|15559.8|15555.8|15553.6|15549.6|139
1643083800000|2022-01-25 04:10:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|27
1643084100000|2022-01-25 04:15:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|56
1643084400000|2022-01-25 04:20:00|||||||||11
1643084700000|2022-01-25 04:25:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|74
1643085000000|2022-01-25 04:30:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|34
1643085300000|2022-01-25 04:35:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|119
1643085600000|2022-01-25 04:40:00|15567.6|15563.6|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|290
1643085900000|2022-01-25 04:45:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|93
1643086200000|2022-01-25 04:50:00|15567.6|15563.6|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|73
1643086500000|2022-01-25 04:55:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|26
1643086800000|2022-01-25 05:00:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|119
1643087100000|2022-01-25 05:05:00|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15562.9|15558.9|57
1643087400000|2022-01-25 05:10:00|||||||||12
1643087700000|2022-01-25 05:15:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|39
1643088000000|2022-01-25 05:20:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|104
1643088300000|2022-01-25 05:25:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|157
1643088600000|2022-01-25 05:30:00|15572.3|15568.3|15562.9|15558.9|15572.3|15568.3|15562.9|15558.9|203
1643088900000|2022-01-25 05:35:00|15566.1|15562.1|15566.1|15562.1|15567.6|15563.6|15566.1|15562.1|80
1643089200000|2022-01-25 05:40:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|73
1643089500000|2022-01-25 05:45:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|33
1643089800000|2022-01-25 05:50:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|80
1643090100000|2022-01-25 05:55:00|15559.8|15555.8|15553.6|15549.6|15559.8|15555.8|15553.6|15549.6|179
1643090400000|2022-01-25 06:00:00|15552|15548|15556.7|15552.7|15556.7|15552.7|15550.4|15546.4|123
1643090700000|2022-01-25 06:05:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|102
1643091000000|2022-01-25 06:10:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15550.4|15546.4|880
1643091300000|2022-01-25 06:15:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|57
1643091600000|2022-01-25 06:20:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|112
1643091900000|2022-01-25 06:25:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|125
1643092200000|2022-01-25 06:30:00|||||||||79
1643092500000|2022-01-25 06:35:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|53
1643092800000|2022-01-25 06:40:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|92
1643093100000|2022-01-25 06:45:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|39
1643093400000|2022-01-25 06:50:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|128
1643093700000|2022-01-25 06:55:00|15550.4|15546.4|15556.7|15552.7|15556.7|15552.7|15550.4|15546.4|94
1643094000000|2022-01-25 07:00:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15547.3|15543.3|376
1643094300000|2022-01-25 07:05:00|15555.1|15551.1|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|316
1643094600000|2022-01-25 07:10:00|15555.1|15551.1|15566.1|15562.1|15566.1|15562.1|15553.6|15549.6|139
1643094900000|2022-01-25 07:15:00|15562.9|15558.9|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|335
1643095200000|2022-01-25 07:20:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|442
1643095500000|2022-01-25 07:25:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15559.8|15555.8|247
1643095800000|2022-01-25 07:30:00|15564.5|15560.5|15572.3|15568.3|15572.3|15568.3|15562.9|15558.9|404
1643096100000|2022-01-25 07:35:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|515
1643096400000|2022-01-25 07:40:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|256
1643096700000|2022-01-25 07:45:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|339
1643097000000|2022-01-25 07:50:00|15572.3|15568.3|15566.1|15562.1|15572.3|15568.3|15562.9|15558.9|463
1643097300000|2022-01-25 07:55:00|15562.9|15558.9|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|242
1643097600000|2022-01-25 08:00:00|15572.3|15568.3|15569.2|15565.2|15575.4|15571.4|15562.9|15558.9|1422
1643097900000|2022-01-25 08:05:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|269
1643098200000|2022-01-25 08:10:00|15569.2|15565.2|15559.8|15555.8|15572.3|15568.3|15556.7|15552.7|598
1643098500000|2022-01-25 08:15:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|304
1643098800000|2022-01-25 08:20:00|15562.9|15558.9|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|355
1643099100000|2022-01-25 08:25:00|15566.1|15562.1|15569.2|15565.2|15575.4|15571.4|15566.1|15562.1|585
1643099400000|2022-01-25 08:30:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|114
1643099700000|2022-01-25 08:35:00|15562.9|15558.9|15556.7|15552.7|15562.9|15558.9|15550.4|15546.4|454
1643100000000|2022-01-25 08:40:00|15553.6|15549.6|15550.4|15546.4|15556.7|15552.7|15550.4|15546.4|319
1643100300000|2022-01-25 08:45:00|15553.6|15549.6|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|673
1643100600000|2022-01-25 08:50:00|15553.6|15549.6|15544.2|15540.2|15553.6|15549.6|15541.1|15537.1|647
1643100900000|2022-01-25 08:55:00|15542.6|15538.6|15547.3|15543.3|15550.4|15546.4|15541.1|15537.1|571
1643101200000|2022-01-25 09:00:00|15544.2|15540.2|15541.1|15537.1|15547.3|15543.3|15534.8|15530.8|854
1643101500000|2022-01-25 09:05:00|15537.9|15533.9|15531.7|15527.7|15541.1|15537.1|15528.6|15524.6|480
1643101800000|2022-01-25 09:10:00|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15525.4|15521.4|550
1643102100000|2022-01-25 09:15:00|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|401
1643102400000|2022-01-25 09:20:00|15530.1|15526.1|15522.3|15518.3|15531.7|15527.7|15522.3|15518.3|498
1643102700000|2022-01-25 09:25:00|15519.2|15515.2|15509.8|15505.8|15522.3|15518.3|15509.8|15505.8|1219
1643103000000|2022-01-25 09:30:00|15512.9|15508.9|15506.7|15502.7|15512.9|15508.9|15506.7|15502.7|485
1643103300000|2022-01-25 09:35:00|15503.6|15499.6|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|638
1643103600000|2022-01-25 09:40:00|15505.1|15501.1|15500.4|15496.4|15506.7|15502.7|15494.2|15490.2|1077
1643103900000|2022-01-25 09:45:00|15498.9|15494.9|15495.8|15491.8|15500.4|15496.4|15494.2|15490.2|734
1643104200000|2022-01-25 09:50:00|15497.3|15493.3|15487.9|15483.9|15497.3|15493.3|15487.9|15483.9|512
1643104500000|2022-01-25 09:55:00|15491.1|15487.1|15497.3|15493.3|15497.3|15493.3|15487.9|15483.9|349
1643104800000|2022-01-25 10:00:00|15498.9|15494.9|15497.3|15493.3|15500.4|15496.4|15495.8|15491.8|579
1643105100000|2022-01-25 10:05:00|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15494.2|15490.2|413
1643105400000|2022-01-25 10:10:00|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15497.3|15493.3|520
1643105700000|2022-01-25 10:15:00|15506.7|15502.7|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|666
1643106000000|2022-01-25 10:20:00|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|151
1643106300000|2022-01-25 10:25:00|15506.7|15502.7|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|477
1643106600000|2022-01-25 10:30:00|15503.6|15499.6|15502|15498|15506.7|15502.7|15500.4|15496.4|375
1643106900000|2022-01-25 10:35:00|15500.4|15496.4|15506.7|15502.7|15512.9|15508.9|15500.4|15496.4|441
1643107200000|2022-01-25 10:40:00|15503.6|15499.6|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|234
1643107500000|2022-01-25 10:45:00|15509.8|15505.8|15512.9|15508.9|15516.1|15512.1|15506.7|15502.7|507
1643107800000|2022-01-25 10:50:00|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|250
1643108100000|2022-01-25 10:55:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|966
1643108400000|2022-01-25 11:00:00|15512.9|15508.9|15509.8|15505.8|15516.1|15512.1|15509.8|15505.8|664
1643108700000|2022-01-25 11:05:00|15506.7|15502.7|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|216
1643109000000|2022-01-25 11:10:00|15508.3|15504.3|15500.4|15496.4|15509.8|15505.8|15500.4|15496.4|297
1643109300000|2022-01-25 11:15:00|15503.6|15499.6|15506.7|15502.7|15506.7|15502.7|15500.4|15496.4|191
1643109600000|2022-01-25 11:20:00|15503.6|15499.6|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|206
1643109900000|2022-01-25 11:25:00|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|199
1643110200000|2022-01-25 11:30:00|15506.7|15502.7|15512.9|15508.9|15512.9|15508.9|15503.6|15499.6|343
1643110500000|2022-01-25 11:35:00|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|362
1643110800000|2022-01-25 11:40:00|15514.5|15510.5|15522.3|15518.3|15525.4|15521.4|15512.9|15508.9|1052
1643111100000|2022-01-25 11:45:00|15519.2|15515.2|15519.2|15515.2|15525.4|15521.4|15519.2|15515.2|401
1643111400000|2022-01-25 11:50:00|15516.1|15512.1|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|328
1643111700000|2022-01-25 11:55:00|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|424
1643112000000|2022-01-25 12:00:00|15520.8|15516.8|15531.7|15527.7|15534.8|15530.8|15519.2|15515.2|537
1643112300000|2022-01-25 12:05:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15528.6|15524.6|930
1643112600000|2022-01-25 12:10:00|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|436
1643112900000|2022-01-25 12:15:00|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|177
1643113200000|2022-01-25 12:20:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15522.3|15518.3|656
1643113500000|2022-01-25 12:25:00|15534.8|15530.8|15525.4|15521.4|15534.8|15530.8|15525.4|15521.4|659
1643113800000|2022-01-25 12:30:00|15528.6|15524.6|15534.8|15530.8|15534.8|15530.8|15525.4|15521.4|955
1643114100000|2022-01-25 12:35:00|15531.7|15527.7|15534.8|15530.8|15537.9|15533.9|15531.7|15527.7|228
1643114400000|2022-01-25 12:40:00|15537.9|15533.9|15531.7|15527.7|15541.1|15537.1|15531.7|15527.7|451
1643114700000|2022-01-25 12:45:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15528.6|15524.6|199
1643115000000|2022-01-25 12:50:00|15534.8|15530.8|15528.6|15524.6|15534.8|15530.8|15525.4|15521.4|512
1643115300000|2022-01-25 12:55:00|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15525.4|15521.4|377
1643115600000|2022-01-25 13:00:00|15534.8|15530.8|15547.3|15543.3|15547.3|15543.3|15531.7|15527.7|756
1643115900000|2022-01-25 13:05:00|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|789
1643116200000|2022-01-25 13:10:00|15544.2|15540.2|15537.9|15533.9|15544.2|15540.2|15537.9|15533.9|428
1643116500000|2022-01-25 13:15:00|15534.8|15530.8|15528.6|15524.6|15534.8|15530.8|15525.4|15521.4|798
1643116800000|2022-01-25 13:20:00|15531.7|15527.7|15553.6|15549.6|15556.7|15552.7|15528.6|15524.6|1760
1643117100000|2022-01-25 13:25:00|15552|15548|15562.9|15558.9|15562.9|15558.9|15550.4|15546.4|1380
1643117400000|2022-01-25 13:30:00|15559.8|15555.8|15562.9|15558.9|15569.2|15565.2|15559.8|15555.8|927
1643117700000|2022-01-25 13:35:00|15559.8|15555.8|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|1070
1643118000000|2022-01-25 13:40:00|15559.8|15555.8|15572.3|15568.3|15572.3|15568.3|15559.8|15555.8|1143
1643118300000|2022-01-25 13:45:00|15575.4|15571.4|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|2906
1643118600000|2022-01-25 13:50:00|15581.7|15577.7|15566.1|15562.1|15581.7|15577.7|15566.1|15562.1|1542
1643118900000|2022-01-25 13:55:00|15569.2|15565.2|15581.7|15577.7|15584.8|15580.8|15566.1|15562.1|1355
1643119200000|2022-01-25 14:00:00|15578.6|15574.6|15584.8|15580.8|15587.9|15583.9|15575.4|15571.4|1338
1643119500000|2022-01-25 14:05:00|15581.7|15577.7|15578.6|15574.6|15587.9|15583.9|15578.6|15574.6|1348
1643119800000|2022-01-25 14:10:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15578.6|15574.6|729
1643120100000|2022-01-25 14:15:00|15581.7|15577.7|15584.8|15580.8|15591.1|15587.1|15581.7|15577.7|804
1643120400000|2022-01-25 14:20:00|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|917
1643120700000|2022-01-25 14:25:00|15578.6|15574.6|15584.8|15580.8|15591.1|15587.1|15578.6|15574.6|1185
1643121000000|2022-01-25 14:30:00|15586.4|15582.4|15581.7|15577.7|15587.9|15583.9|15572.3|15568.3|1986
1643121300000|2022-01-25 14:35:00|15584.8|15580.8|15578.6|15574.6|15584.8|15580.8|15575.4|15571.4|1534
1643121600000|2022-01-25 14:40:00|15581.7|15577.7|15584.8|15580.8|15591.1|15587.1|15575.4|15571.4|1383
1643121900000|2022-01-25 14:45:00|15586.4|15582.4|15600.4|15596.4|15603.6|15599.6|15586.4|15582.4|2763
1643122200000|2022-01-25 14:50:00|15603.6|15599.6|15612.9|15608.9|15619.2|15615.2|15594.2|15590.2|3358
1643122500000|2022-01-25 14:55:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15603.6|15599.6|1819
1643122800000|2022-01-25 15:00:00|15609.8|15605.8|15619.2|15615.2|15622.3|15618.3|15606.7|15602.7|3147
1643123100000|2022-01-25 15:05:00|15622.3|15618.3|15616.1|15612.1|15628.6|15624.6|15612.9|15608.9|3060
1643123400000|2022-01-25 15:10:00|15619.2|15615.2|15600.4|15596.4|15622.3|15618.3|15597.3|15593.3|1419
1643123700000|2022-01-25 15:15:00|15603.6|15599.6|15594.2|15590.2|15603.6|15599.6|15591.1|15587.1|2075
1643124000000|2022-01-25 15:20:00|15597.3|15593.3|15587.9|15583.9|15600.4|15596.4|15578.6|15574.6|3341
1643124300000|2022-01-25 15:25:00|15584.8|15580.8|15578.6|15574.6|15591.1|15587.1|15578.6|15574.6|1191
1643124600000|2022-01-25 15:30:00|15580.1|15576.1|15581.7|15577.7|15587.9|15583.9|15570.8|15566.8|1428
1643124900000|2022-01-25 15:35:00|15584.8|15580.8|15591.1|15587.1|15597.3|15593.3|15581.7|15577.7|1374
1643125200000|2022-01-25 15:40:00|15587.9|15583.9|15578.6|15574.6|15591.1|15587.1|15578.6|15574.6|1360
1643125500000|2022-01-25 15:45:00|15575.4|15571.4|15553.6|15549.6|15578.6|15574.6|15553.6|15549.6|2798
1643125800000|2022-01-25 15:50:00|15556.7|15552.7|15581.7|15577.7|15581.7|15577.7|15553.6|15549.6|1985
1643126100000|2022-01-25 15:55:00|15578.6|15574.6|15591.1|15587.1|15591.1|15587.1|15578.6|15574.6|1217
1643126400000|2022-01-25 16:00:00|15587.9|15583.9|15584.8|15580.8|15594.2|15590.2|15578.6|15574.6|1674
1643126700000|2022-01-25 16:05:00|15587.9|15583.9|15587.9|15583.9|15600.4|15596.4|15584.8|15580.8|1059
1643127000000|2022-01-25 16:10:00|15584.8|15580.8|15594.2|15590.2|15597.3|15593.3|15584.8|15580.8|861
1643127300000|2022-01-25 16:15:00|15591.1|15587.1|15581.7|15577.7|15597.3|15593.3|15581.7|15577.7|949
1643127600000|2022-01-25 16:20:00|15578.6|15574.6|15575.4|15571.4|15581.7|15577.7|15572.3|15568.3|1047
1643127900000|2022-01-25 16:25:00|15578.6|15574.6|15566.1|15562.1|15578.6|15574.6|15566.1|15562.1|1038
1643128200000|2022-01-25 16:30:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|1084
1643128500000|2022-01-25 16:35:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|1185
1643128800000|2022-01-25 16:40:00|15575.4|15571.4|15562.9|15558.9|15578.6|15574.6|15559.8|15555.8|1036
1643129100000|2022-01-25 16:45:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15556.7|15552.7|759
1643129400000|2022-01-25 16:50:00|15566.1|15562.1|15553.6|15549.6|15572.3|15568.3|15553.6|15549.6|1524
1643129700000|2022-01-25 16:55:00|15556.7|15552.7|15562.9|15558.9|15566.1|15562.1|15553.6|15549.6|1052
1643130000000|2022-01-25 17:00:00|15566.1|15562.1|15559.8|15555.8|15566.1|15562.1|15556.7|15552.7|1155
1643130300000|2022-01-25 17:05:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|712
1643130600000|2022-01-25 17:10:00|15562.9|15558.9|15553.6|15549.6|15562.9|15558.9|15553.6|15549.6|801
1643130900000|2022-01-25 17:15:00|15550.4|15546.4|15562.9|15558.9|15562.9|15558.9|15550.4|15546.4|1772
1643131200000|2022-01-25 17:20:00|15559.8|15555.8|15566.1|15562.1|15566.1|15562.1|15559.8|15555.8|419
1643131500000|2022-01-25 17:25:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|596
1643131800000|2022-01-25 17:30:00|15569.2|15565.2|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|506
1643132100000|2022-01-25 17:35:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|433
1643132400000|2022-01-25 17:40:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|616
1643132700000|2022-01-25 17:45:00|15575.4|15571.4|15575.4|15571.4|15581.7|15577.7|15572.3|15568.3|439
1643133000000|2022-01-25 17:50:00|15572.3|15568.3|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|145
1643133300000|2022-01-25 17:55:00|15578.6|15574.6|15569.2|15565.2|15578.6|15574.6|15569.2|15565.2|388
1643133600000|2022-01-25 18:00:00|15572.3|15568.3|15569.2|15565.2|15575.4|15571.4|15566.1|15562.1|891
1643133900000|2022-01-25 18:05:00|15572.3|15568.3|15578.6|15574.6|15581.7|15577.7|15569.2|15565.2|1077
1643134200000|2022-01-25 18:10:00|15575.4|15571.4|15559.8|15555.8|15578.6|15574.6|15559.8|15555.8|1846
1643134500000|2022-01-25 18:15:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|1489
1643134800000|2022-01-25 18:20:00|15562.9|15558.9|15556.7|15552.7|15562.9|15558.9|15553.6|15549.6|714
1643135100000|2022-01-25 18:25:00|15559.8|15555.8|15544.2|15540.2|15559.8|15555.8|15544.2|15540.2|760
1643135400000|2022-01-25 18:30:00|15547.3|15543.3|15534.8|15530.8|15547.3|15543.3|15531.7|15527.7|1572
1643135700000|2022-01-25 18:35:00|15531.7|15527.7|15528.6|15524.6|15536.4|15532.4|15525.4|15521.4|1971
1643136000000|2022-01-25 18:40:00|15530.1|15526.1|15519.2|15515.2|15531.7|15527.7|15519.2|15515.2|1579
1643136300000|2022-01-25 18:45:00|15516.1|15512.1|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|1456
1643136600000|2022-01-25 18:50:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|859
1643136900000|2022-01-25 18:55:00|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|665
1643137200000|2022-01-25 19:00:00|15528.6|15524.6|15534.8|15530.8|15537.9|15533.9|15528.6|15524.6|881
1643137500000|2022-01-25 19:05:00|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15528.6|15524.6|618
1643137800000|2022-01-25 19:10:00|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15528.6|15524.6|635
1643138100000|2022-01-25 19:15:00|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15522.3|15518.3|1036
1643138400000|2022-01-25 19:20:00|15531.7|15527.7|15525.4|15521.4|15531.7|15527.7|15525.4|15521.4|657
1643138700000|2022-01-25 19:25:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|242
1643139000000|2022-01-25 19:30:00|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15525.4|15521.4|318
1643139300000|2022-01-25 19:35:00|15528.6|15524.6|15522.3|15518.3|15531.7|15527.7|15522.3|15518.3|999
1643139600000|2022-01-25 19:40:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|620
1643139900000|2022-01-25 19:45:00|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15525.4|15521.4|712
1643140200000|2022-01-25 19:50:00|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15525.4|15521.4|1200
1643140500000|2022-01-25 19:55:00|15528.6|15524.6|15522.3|15518.3|15531.7|15527.7|15522.3|15518.3|2152
1643140800000|2022-01-25 20:00:00|15525.4|15521.4|15531.7|15527.7|15531.7|15527.7|15525.4|15521.4|1101
1643141100000|2022-01-25 20:05:00|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|207
1643141400000|2022-01-25 20:10:00|15537.9|15533.9|15531.7|15527.7|15537.9|15533.9|15528.6|15524.6|739
1643141700000|2022-01-25 20:15:00|15534.8|15530.8|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|331
1643142000000|2022-01-25 20:20:00|15525.4|15521.4|15528.6|15524.6|15530.1|15526.1|15525.4|15521.4|495
1643142300000|2022-01-25 20:25:00|15531.7|15527.7|15534.8|15530.8|15537.9|15533.9|15531.7|15527.7|280
1643142600000|2022-01-25 20:30:00|15537.9|15533.9|15531.7|15527.7|15537.9|15533.9|15528.6|15524.6|1135
1643142900000|2022-01-25 20:35:00|15528.6|15524.6|15525.4|15521.4|15531.7|15527.7|15522.3|15518.3|980
1643143200000|2022-01-25 20:40:00|15522.3|15518.3|15528.6|15524.6|15528.6|15524.6|15519.2|15515.2|543
1643143500000|2022-01-25 20:45:00|15525.4|15521.4|15522.3|15518.3|15528.6|15524.6|15519.2|15515.2|568
1643143800000|2022-01-25 20:50:00|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15519.2|15515.2|877
1643144100000|2022-01-25 20:55:00|15528.6|15524.6|15534.8|15530.8|15537.9|15533.9|15525.4|15521.4|2058
1643144400000|2022-01-25 21:00:00|15537.9|15533.9|15519.2|15515.2|15537.9|15533.9|15519.2|15515.2|2007
1643144700000|2022-01-25 21:05:00|15517.6|15513.6|15525.4|15521.4|15528.6|15524.6|15516.1|15512.1|596
1643145000000|2022-01-25 21:10:00|15527|15523|15531.7|15527.7|15531.7|15527.7|15525.4|15521.4|148
1643145300000|2022-01-25 21:15:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|237
1643145600000|2022-01-25 21:20:00|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|612
1643145900000|2022-01-25 21:25:00|15525.4|15521.4|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|303
1643146200000|2022-01-25 21:30:00|15525.4|15521.4|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|246
1643146500000|2022-01-25 21:35:00|||||||||128
1643146800000|2022-01-25 21:40:00|15530.1|15526.1|15537.9|15533.9|15541.1|15537.1|15530.1|15526.1|640
1643147100000|2022-01-25 21:45:00|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|373
1643147400000|2022-01-25 21:50:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|192
1643147700000|2022-01-25 21:55:00|15544.2|15540.2|15545.8|15541.8|15547.3|15543.3|15544.2|15540.2|403
1643151600000|2022-01-25 23:00:00|15556.7|15552.7|15534.8|15530.8|15556.7|15552.7|15534.8|15530.8|211
1643151900000|2022-01-25 23:05:00|15533.3|15529.3|15531.7|15527.7|15534.8|15530.8|15528.6|15524.6|150
1643152200000|2022-01-25 23:10:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|172
1643152500000|2022-01-25 23:15:00|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|195
1643152800000|2022-01-25 23:20:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|110
1643153100000|2022-01-25 23:25:00|15534.8|15530.8|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|274
1643153400000|2022-01-25 23:30:00|15530.1|15526.1|15534.8|15530.8|15534.8|15530.8|15528.6|15524.6|155
1643153700000|2022-01-25 23:35:00|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|79
1643154000000|2022-01-25 23:40:00|15534.8|15530.8|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|99
1643154300000|2022-01-25 23:45:00|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|133
1643154600000|2022-01-25 23:50:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|79
1643154900000|2022-01-25 23:55:00|||||||||39
1643155200000|2022-01-26 00:00:00|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|70
1643155500000|2022-01-26 00:05:00|||||||||3
1643155800000|2022-01-26 00:10:00|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|159
1643156100000|2022-01-26 00:15:00|15530.1|15526.1|15534.8|15530.8|15534.8|15530.8|15528.6|15524.6|45
1643156400000|2022-01-26 00:20:00|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|35
1643156700000|2022-01-26 00:25:00|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|250
1643157000000|2022-01-26 00:30:00|15530.1|15526.1|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|53
1643157300000|2022-01-26 00:35:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|44
1643157600000|2022-01-26 00:40:00|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|48
1643157900000|2022-01-26 00:45:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|22
1643158200000|2022-01-26 00:50:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|26
1643158500000|2022-01-26 00:55:00|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|51
1643158800000|2022-01-26 01:00:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15528.6|15524.6|58
1643159100000|2022-01-26 01:05:00|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|97
1643159400000|2022-01-26 01:10:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|121
1643159700000|2022-01-26 01:15:00|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|39
1643160300000|2022-01-26 01:25:00|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|28
1643160600000|2022-01-26 01:30:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|21
1643160900000|2022-01-26 01:35:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15528.6|15524.6|125
1643161200000|2022-01-26 01:40:00|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|34
1643161500000|2022-01-26 01:45:00|||||||||5
1643161800000|2022-01-26 01:50:00|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15533.3|15529.3|27
1643162100000|2022-01-26 01:55:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|54
1643162400000|2022-01-26 02:00:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|23
1643162700000|2022-01-26 02:05:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|192
1643163000000|2022-01-26 02:10:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|89
1643163300000|2022-01-26 02:15:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|16
1643163600000|2022-01-26 02:20:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|51
1643163900000|2022-01-26 02:25:00|||||||||11
1643164200000|2022-01-26 02:30:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|113
1643164500000|2022-01-26 02:35:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|72
1643164800000|2022-01-26 02:40:00|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15536.4|15532.4|24
1643165100000|2022-01-26 02:45:00|||||||||9
1643165400000|2022-01-26 02:50:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|38
1643165700000|2022-01-26 02:55:00|15537.9|15533.9|15544.2|15540.2|15544.2|15540.2|15537.9|15533.9|146
1643166000000|2022-01-26 03:00:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|74
1643166300000|2022-01-26 03:05:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|16
1643166600000|2022-01-26 03:10:00|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|21
1643166900000|2022-01-26 03:15:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|83
1643167200000|2022-01-26 03:20:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|13
1643167500000|2022-01-26 03:25:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|21
1643167800000|2022-01-26 03:30:00|15542.6|15538.6|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|228
1643168100000|2022-01-26 03:35:00|15545.8|15541.8|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|22
1643168400000|2022-01-26 03:40:00|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|86
1643168700000|2022-01-26 03:45:00|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|28
1643169000000|2022-01-26 03:50:00|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|98
1643169300000|2022-01-26 03:55:00|||||||||58
1643169600000|2022-01-26 04:00:00|||||||||5
1643169900000|2022-01-26 04:05:00|15550.4|15546.4|15544.2|15540.2|15550.4|15546.4|15544.2|15540.2|119
1643170200000|2022-01-26 04:10:00|||||||||24
1643170500000|2022-01-26 04:15:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|20
1643170800000|2022-01-26 04:20:00|||||||||10
1643171100000|2022-01-26 04:25:00|15537.9|15533.9|15531.7|15527.7|15537.9|15533.9|15531.7|15527.7|164
1643171400000|2022-01-26 04:30:00|||||||||20
1643171700000|2022-01-26 04:35:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|2
1643172000000|2022-01-26 04:40:00|15536.4|15532.4|15537.9|15533.9|15541.1|15537.1|15536.4|15532.4|195
1643172300000|2022-01-26 04:45:00|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|42
1643173200000|2022-01-26 05:00:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|40
1643173500000|2022-01-26 05:05:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|136
1643173800000|2022-01-26 05:10:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|39
1643174100000|2022-01-26 05:15:00|15542.6|15538.6|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|71
1643174400000|2022-01-26 05:20:00|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|7
1643174700000|2022-01-26 05:25:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|26
1643175000000|2022-01-26 05:30:00|||||||||8
1643175300000|2022-01-26 05:35:00|||||||||16
1643175600000|2022-01-26 05:40:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|50
1643175900000|2022-01-26 05:45:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|152
1643176200000|2022-01-26 05:50:00|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|42
1643176500000|2022-01-26 05:55:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15539.5|15535.5|24
1643176800000|2022-01-26 06:00:00|15539.5|15535.5|15544.2|15540.2|15545.8|15541.8|15539.5|15535.5|144
1643177100000|2022-01-26 06:05:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|34
1643177400000|2022-01-26 06:10:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|22
1643177700000|2022-01-26 06:15:00|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15544.2|15540.2|103
1643178000000|2022-01-26 06:20:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|89
1643178300000|2022-01-26 06:25:00|||||||||15
1643178600000|2022-01-26 06:30:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|105
1643178900000|2022-01-26 06:35:00|15542.6|15538.6|15537.9|15533.9|15542.6|15538.6|15537.9|15533.9|92
1643179200000|2022-01-26 06:40:00|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|109
1643179500000|2022-01-26 06:45:00|||||||||5
1643179800000|2022-01-26 06:50:00|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|21
1643180100000|2022-01-26 06:55:00|15541.1|15537.1|15536.4|15532.4|15541.1|15537.1|15534.8|15530.8|131
1643180400000|2022-01-26 07:00:00|15534.8|15530.8|15537.9|15533.9|15541.1|15537.1|15534.8|15530.8|216
1643180700000|2022-01-26 07:05:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|72
1643181000000|2022-01-26 07:10:00|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|86
1643181300000|2022-01-26 07:15:00|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|53
1643181600000|2022-01-26 07:20:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|172
1643181900000|2022-01-26 07:25:00|15544.2|15540.2|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|106
1643182200000|2022-01-26 07:30:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15550.4|15546.4|294
1643182500000|2022-01-26 07:35:00|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|129
1643182800000|2022-01-26 07:40:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|104
1643183100000|2022-01-26 07:45:00|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|159
1643183400000|2022-01-26 07:50:00|15544.2|15540.2|15537.9|15533.9|15544.2|15540.2|15537.9|15533.9|191
1643183700000|2022-01-26 07:55:00|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|89
1643184000000|2022-01-26 08:00:00|15544.2|15540.2|15534.8|15530.8|15544.2|15540.2|15531.7|15527.7|388
1643184300000|2022-01-26 08:05:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15528.6|15524.6|256
1643184600000|2022-01-26 08:10:00|15531.7|15527.7|15531.7|15527.7|15537.9|15533.9|15531.7|15527.7|195
1643184900000|2022-01-26 08:15:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|241
1643185200000|2022-01-26 08:20:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15528.6|15524.6|298
1643185500000|2022-01-26 08:25:00|15537.9|15533.9|15531.7|15527.7|15537.9|15533.9|15528.6|15524.6|137
1643185800000|2022-01-26 08:30:00|15530.1|15526.1|15519.2|15515.2|15530.1|15526.1|15519.2|15515.2|378
1643186100000|2022-01-26 08:35:00|15520.8|15516.8|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|231
1643186400000|2022-01-26 08:40:00|15519.2|15515.2|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|280
1643186700000|2022-01-26 08:45:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|133
1643187000000|2022-01-26 08:50:00|15523.9|15519.9|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|256
1643187300000|2022-01-26 08:55:00|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|155
1643187600000|2022-01-26 09:00:00|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|159
1643187900000|2022-01-26 09:05:00|15523.9|15519.9|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|144
1643188200000|2022-01-26 09:10:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|139
1643188500000|2022-01-26 09:15:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|94
1643188800000|2022-01-26 09:20:00|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|194
1643189100000|2022-01-26 09:25:00|||||||||15
1643189400000|2022-01-26 09:30:00|15531.7|15527.7|15537.9|15533.9|15541.1|15537.1|15528.6|15524.6|387
1643189700000|2022-01-26 09:35:00|15534.8|15530.8|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|328
1643190000000|2022-01-26 09:40:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|87
1643190300000|2022-01-26 09:45:00|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15534.8|15530.8|294
1643190600000|2022-01-26 09:50:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15528.6|15524.6|152
1643190900000|2022-01-26 09:55:00|15530.1|15526.1|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|98
1643191200000|2022-01-26 10:00:00|15531.7|15527.7|15525.4|15521.4|15531.7|15527.7|15525.4|15521.4|139
1643191500000|2022-01-26 10:05:00|15522.3|15518.3|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|318
1643191800000|2022-01-26 10:10:00|15527|15523|15528.6|15524.6|15530.1|15526.1|15525.4|15521.4|94
1643192100000|2022-01-26 10:15:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|122
1643192400000|2022-01-26 10:20:00|15527|15523|15516.1|15512.1|15528.6|15524.6|15516.1|15512.1|295
1643192700000|2022-01-26 10:25:00|15517.6|15513.6|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|207
1643193000000|2022-01-26 10:30:00|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|416
1643193300000|2022-01-26 10:35:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|95
1643193600000|2022-01-26 10:40:00|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|153
1643193900000|2022-01-26 10:45:00|15514.5|15510.5|15512.9|15508.9|15516.1|15512.1|15509.8|15505.8|189
1643194200000|2022-01-26 10:50:00|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15509.8|15505.8|358
1643194500000|2022-01-26 10:55:00|15509.8|15505.8|15516.1|15512.1|15519.2|15515.2|15509.8|15505.8|237
1643194800000|2022-01-26 11:00:00|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|102
1643195100000|2022-01-26 11:05:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|257
1643195400000|2022-01-26 11:10:00|15516.1|15512.1|15522.3|15518.3|15523.9|15519.9|15516.1|15512.1|260
1643195700000|2022-01-26 11:15:00|15519.2|15515.2|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|266
1643196000000|2022-01-26 11:20:00|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15519.2|15515.2|129
1643196300000|2022-01-26 11:25:00|15523.9|15519.9|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|137
1643196600000|2022-01-26 11:30:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|57
1643196900000|2022-01-26 11:35:00|15523.9|15519.9|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|350
1643197200000|2022-01-26 11:40:00|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|417
1643197500000|2022-01-26 11:45:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|87
1643197800000|2022-01-26 11:50:00|15522.3|15518.3|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|310
1643198100000|2022-01-26 11:55:00|15512.9|15508.9|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|368
1643198400000|2022-01-26 12:00:00|15516.1|15512.1|15517.6|15513.6|15522.3|15518.3|15516.1|15512.1|383
1643198700000|2022-01-26 12:05:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|233
1643199000000|2022-01-26 12:10:00|15516.1|15512.1|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|236
1643199300000|2022-01-26 12:15:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|148
1643199600000|2022-01-26 12:20:00|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|144
1643199900000|2022-01-26 12:25:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|203
1643200200000|2022-01-26 12:30:00|15512.9|15508.9|15516.1|15512.1|15519.2|15515.2|15509.8|15505.8|596
1643200500000|2022-01-26 12:35:00|15519.2|15515.2|15512.9|15508.9|15519.2|15515.2|15512.9|15508.9|420
1643200800000|2022-01-26 12:40:00|15516.1|15512.1|15519.2|15515.2|15522.3|15518.3|15512.9|15508.9|735
1643201100000|2022-01-26 12:45:00|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15509.8|15505.8|308
1643201400000|2022-01-26 12:50:00|15516.1|15512.1|15525.4|15521.4|15525.4|15521.4|15516.1|15512.1|732
1643201700000|2022-01-26 12:55:00|15522.3|15518.3|15522.3|15518.3|15523.9|15519.9|15519.2|15515.2|382
1643202000000|2022-01-26 13:00:00|15525.4|15521.4|15519.2|15515.2|15525.4|15521.4|15516.1|15512.1|516
1643202300000|2022-01-26 13:05:00|15516.1|15512.1|15514.5|15510.5|15522.3|15518.3|15512.9|15508.9|881
1643202600000|2022-01-26 13:10:00|15512.9|15508.9|15519.2|15515.2|15522.3|15518.3|15512.9|15508.9|353
1643202900000|2022-01-26 13:15:00|15516.1|15512.1|15522.3|15518.3|15525.4|15521.4|15516.1|15512.1|460
1643203200000|2022-01-26 13:20:00|15519.2|15515.2|15534.8|15530.8|15537.9|15533.9|15519.2|15515.2|1392
1643203500000|2022-01-26 13:25:00|15531.7|15527.7|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|228
1643203800000|2022-01-26 13:30:00|15531.7|15527.7|15522.3|15518.3|15531.7|15527.7|15519.2|15515.2|805
1643204100000|2022-01-26 13:35:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|594
1643204400000|2022-01-26 13:40:00|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15517.6|15513.6|582
1643204700000|2022-01-26 13:45:00|15528.6|15524.6|15531.7|15527.7|15534.8|15530.8|15528.6|15524.6|1181
1643205000000|2022-01-26 13:50:00|15528.6|15524.6|15525.4|15521.4|15531.7|15527.7|15522.3|15518.3|804
1643205300000|2022-01-26 13:55:00|15523.9|15519.9|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|356
1643205600000|2022-01-26 14:00:00|15523.9|15519.9|15528.6|15524.6|15531.7|15527.7|15519.2|15515.2|945
1643205900000|2022-01-26 14:05:00|15525.4|15521.4|15531.7|15527.7|15531.7|15527.7|15522.3|15518.3|1026
1643206200000|2022-01-26 14:10:00|15534.8|15530.8|15531.7|15527.7|15537.9|15533.9|15531.7|15527.7|880
1643206500000|2022-01-26 14:15:00|15533.3|15529.3|15541.1|15537.1|15541.1|15537.1|15531.7|15527.7|539
1643206800000|2022-01-26 14:20:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|457
1643207100000|2022-01-26 14:25:00|15537.9|15533.9|15534.8|15530.8|15541.1|15537.1|15534.8|15530.8|683
1643207400000|2022-01-26 14:30:00|15537.9|15533.9|15544.2|15540.2|15547.3|15543.3|15534.8|15530.8|1004
1643207700000|2022-01-26 14:35:00|15541.1|15537.1|15537.9|15533.9|15547.3|15543.3|15528.6|15524.6|1061
1643208000000|2022-01-26 14:40:00|15534.8|15530.8|15525.4|15521.4|15537.9|15533.9|15522.3|15518.3|806
1643208300000|2022-01-26 14:45:00|15528.6|15524.6|15522.3|15518.3|15531.7|15527.7|15522.3|15518.3|1054
1643208600000|2022-01-26 14:50:00|15525.4|15521.4|15509.8|15505.8|15525.4|15521.4|15509.8|15505.8|1941
1643208900000|2022-01-26 14:55:00|15512.9|15508.9|15512.9|15508.9|15519.2|15515.2|15509.8|15505.8|651
1643209200000|2022-01-26 15:00:00|15516.1|15512.1|15516.1|15512.1|15528.6|15524.6|15512.9|15508.9|1756
1643209500000|2022-01-26 15:05:00|15519.2|15515.2|15528.6|15524.6|15528.6|15524.6|15512.9|15508.9|1101
1643209800000|2022-01-26 15:10:00|15525.4|15521.4|15525.4|15521.4|15534.8|15530.8|15525.4|15521.4|971
1643210100000|2022-01-26 15:15:00|15528.6|15524.6|15528.6|15524.6|15544.2|15540.2|15528.6|15524.6|1368
1643210400000|2022-01-26 15:20:00|15531.7|15527.7|15541.1|15537.1|15541.1|15537.1|15525.4|15521.4|680
1643210700000|2022-01-26 15:25:00|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|1210
1643211000000|2022-01-26 15:30:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|693
1643211300000|2022-01-26 15:35:00|15544.2|15540.2|15541.1|15537.1|15547.3|15543.3|15537.9|15533.9|937
1643211600000|2022-01-26 15:40:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15531.7|15527.7|591
1643211900000|2022-01-26 15:45:00|15537.9|15533.9|15534.8|15530.8|15544.2|15540.2|15534.8|15530.8|480
1643212200000|2022-01-26 15:50:00|15537.9|15533.9|15528.6|15524.6|15537.9|15533.9|15528.6|15524.6|938
1643212500000|2022-01-26 15:55:00|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15528.6|15524.6|639
1643212800000|2022-01-26 16:00:00|15534.8|15530.8|15525.4|15521.4|15534.8|15530.8|15525.4|15521.4|654
1643213100000|2022-01-26 16:05:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15512.9|15508.9|939
1643213400000|2022-01-26 16:10:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|512
1643213700000|2022-01-26 16:15:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15512.9|15508.9|631
1643214000000|2022-01-26 16:20:00|15519.2|15515.2|15516.1|15512.1|15522.3|15518.3|15512.9|15508.9|596
1643214300000|2022-01-26 16:25:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|613
1643214600000|2022-01-26 16:30:00|15519.2|15515.2|15528.6|15524.6|15528.6|15524.6|15519.2|15515.2|336
1643214900000|2022-01-26 16:35:00|15531.7|15527.7|15525.4|15521.4|15531.7|15527.7|15525.4|15521.4|784
1643215200000|2022-01-26 16:40:00|15528.6|15524.6|15522.3|15518.3|15528.6|15524.6|15522.3|15518.3|563
1643215500000|2022-01-26 16:45:00|15525.4|15521.4|15534.8|15530.8|15534.8|15530.8|15525.4|15521.4|261
1643215800000|2022-01-26 16:50:00|15531.7|15527.7|15528.6|15524.6|15537.9|15533.9|15528.6|15524.6|612
1643216100000|2022-01-26 16:55:00|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|1023
1643216400000|2022-01-26 17:00:00|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|383
1643216700000|2022-01-26 17:05:00|15534.8|15530.8|15525.4|15521.4|15534.8|15530.8|15525.4|15521.4|416
1643217000000|2022-01-26 17:10:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|307
1643217300000|2022-01-26 17:15:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|390
1643217600000|2022-01-26 17:20:00|15522.3|15518.3|15534.8|15530.8|15534.8|15530.8|15522.3|15518.3|551
1643217900000|2022-01-26 17:25:00|15531.7|15527.7|15528.6|15524.6|15534.8|15530.8|15525.4|15521.4|737
1643218200000|2022-01-26 17:30:00|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15528.6|15524.6|489
1643218500000|2022-01-26 17:35:00|15534.8|15530.8|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|282
1643218800000|2022-01-26 17:40:00|15530.1|15526.1|15531.7|15527.7|15534.8|15530.8|15528.6|15524.6|314
1643219100000|2022-01-26 17:45:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|376
1643219400000|2022-01-26 17:50:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|771
1643219700000|2022-01-26 17:55:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|224
1643220000000|2022-01-26 18:00:00|15534.8|15530.8|15547.3|15543.3|15550.4|15546.4|15534.8|15530.8|817
1643220300000|2022-01-26 18:05:00|15550.4|15546.4|15541.1|15537.1|15550.4|15546.4|15537.9|15533.9|1226
1643220600000|2022-01-26 18:10:00|15537.9|15533.9|15531.7|15527.7|15537.9|15533.9|15528.6|15524.6|1046
1643220900000|2022-01-26 18:15:00|15528.6|15524.6|15534.8|15530.8|15537.9|15533.9|15528.6|15524.6|307
1643221200000|2022-01-26 18:20:00|15537.9|15533.9|15528.6|15524.6|15537.9|15533.9|15528.6|15524.6|702
1643221500000|2022-01-26 18:25:00|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|304
1643221800000|2022-01-26 18:30:00|15531.7|15527.7|15528.6|15524.6|15534.8|15530.8|15525.4|15521.4|971
1643222100000|2022-01-26 18:35:00|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|732
1643222400000|2022-01-26 18:40:00|15525.4|15521.4|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|1013
1643222700000|2022-01-26 18:45:00|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|512
1643223000000|2022-01-26 18:50:00|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|787
1643223300000|2022-01-26 18:55:00|15530.1|15526.1|15525.4|15521.4|15534.8|15530.8|15525.4|15521.4|686
1643223600000|2022-01-26 19:00:00|15527|15523|15500.4|15496.4|15537.9|15533.9|15484.8|15480.8|3349
1643223900000|2022-01-26 19:05:00|15497.3|15493.3|15503.6|15499.6|15503.6|15499.6|15491.1|15487.1|1574
1643224200000|2022-01-26 19:10:00|15500.4|15496.4|15506.7|15502.7|15509.8|15505.8|15497.3|15493.3|1825
1643224500000|2022-01-26 19:15:00|15509.8|15505.8|15503.6|15499.6|15512.9|15508.9|15494.2|15490.2|3168
1643224800000|2022-01-26 19:20:00|15500.4|15496.4|15491.1|15487.1|15506.7|15502.7|15487.9|15483.9|1882
1643225100000|2022-01-26 19:25:00|15494.2|15490.2|15481.7|15477.7|15494.2|15490.2|15481.7|15477.7|1369
1643225400000|2022-01-26 19:30:00|15484.8|15480.8|15477|15473|15484.8|15480.8|15472.3|15468.3|1862
1643225700000|2022-01-26 19:35:00|15478.6|15474.6|15462.9|15458.9|15481.7|15477.7|15453.6|15449.6|2609
1643226000000|2022-01-26 19:40:00|15466.1|15462.1|15447.3|15443.3|15469.2|15465.2|15425.4|15421.4|3423
1643226300000|2022-01-26 19:45:00|15444.2|15440.2|15437.9|15433.9|15447.3|15443.3|15422.3|15418.3|3619
1643226600000|2022-01-26 19:50:00|15441.1|15437.1|15428.6|15424.6|15447.3|15443.3|15428.6|15424.6|3937
1643226900000|2022-01-26 19:55:00|15430.1|15426.1|15437.9|15433.9|15444.2|15440.2|15419.2|15415.2|4372
1643227200000|2022-01-26 20:00:00|15441.1|15437.1|15450.4|15446.4|15453.6|15449.6|15431.7|15427.7|2160
1643227500000|2022-01-26 20:05:00|15453.6|15449.6|15453.6|15449.6|15459.8|15455.8|15444.2|15440.2|1771
1643227800000|2022-01-26 20:10:00|15450.4|15446.4|15444.2|15440.2|15456.7|15452.7|15441.1|15437.1|1985
1643228100000|2022-01-26 20:15:00|15442.6|15438.6|15458.3|15454.3|15459.8|15455.8|15437.9|15433.9|2031
1643228400000|2022-01-26 20:20:00|15459.8|15455.8|15456.7|15452.7|15472.3|15468.3|15453.6|15449.6|2514
1643228700000|2022-01-26 20:25:00|15453.6|15449.6|15437.9|15433.9|15459.8|15455.8|15436.4|15432.4|1619
1643229000000|2022-01-26 20:30:00|15434.8|15430.8|15437.9|15433.9|15441.1|15437.1|15431.7|15427.7|2524
1643229300000|2022-01-26 20:35:00|15439.5|15435.5|15441.1|15437.1|15447.3|15443.3|15437.9|15433.9|2598
1643229600000|2022-01-26 20:40:00|15444.2|15440.2|15434.8|15430.8|15450.4|15446.4|15431.7|15427.7|2534
1643229900000|2022-01-26 20:45:00|15431.7|15427.7|15441.1|15437.1|15441.1|15437.1|15425.4|15421.4|1675
1643230200000|2022-01-26 20:50:00|15437.9|15433.9|15434.8|15430.8|15447.3|15443.3|15431.7|15427.7|1527
1643230500000|2022-01-26 20:55:00|15437.9|15433.9|15409.8|15405.8|15441.1|15437.1|15409.8|15405.8|2141
1643230800000|2022-01-26 21:00:00|15412.9|15408.9|15406.7|15402.7|15416.1|15412.1|15400.4|15396.4|2957
1643231100000|2022-01-26 21:05:00|15403.6|15399.6|15397.3|15393.3|15406.7|15402.7|15394.2|15390.2|2296
1643231400000|2022-01-26 21:10:00|15400.4|15396.4|15403.6|15399.6|15406.7|15402.7|15394.2|15390.2|1415
1643231700000|2022-01-26 21:15:00|15400.4|15396.4|15412.9|15408.9|15416.1|15412.1|15400.4|15396.4|1215
1643232000000|2022-01-26 21:20:00|15411.4|15407.4|15406.7|15402.7|15411.4|15407.4|15397.3|15393.3|874
1643232300000|2022-01-26 21:25:00|15409.8|15405.8|15403.6|15399.6|15409.8|15405.8|15400.4|15396.4|760
1643232600000|2022-01-26 21:30:00|15406.7|15402.7|15403.6|15399.6|15406.7|15402.7|15394.2|15390.2|1038
1643232900000|2022-01-26 21:35:00|15402|15398|15403.6|15399.6|15406.7|15402.7|15400.4|15396.4|652
1643233200000|2022-01-26 21:40:00|15406.7|15402.7|15406.7|15402.7|15412.9|15408.9|15403.6|15399.6|902
1643233500000|2022-01-26 21:45:00|15409.8|15405.8|15416.1|15412.1|15416.1|15412.1|15409.8|15405.8|566
1643233800000|2022-01-26 21:50:00|15419.2|15415.2|15419.2|15415.2|15422.3|15418.3|15416.1|15412.1|761
1643234100000|2022-01-26 21:55:00|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|478
1643238000000|2022-01-26 23:00:00|15422.3|15418.3|15428.6|15424.6|15434.8|15430.8|15419.2|15415.2|712
1643238300000|2022-01-26 23:05:00|15425.4|15421.4|15433.3|15429.3|15434.8|15430.8|15425.4|15421.4|375
1643238600000|2022-01-26 23:10:00|15434.8|15430.8|15422.3|15418.3|15434.8|15430.8|15422.3|15418.3|179
1643238900000|2022-01-26 23:15:00|15425.4|15421.4|15425.4|15421.4|15428.6|15424.6|15422.3|15418.3|197
1643239200000|2022-01-26 23:20:00|15428.6|15424.6|15428.6|15424.6|15431.7|15427.7|15425.4|15421.4|117
1643239500000|2022-01-26 23:25:00|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15428.6|15424.6|74
1643239800000|2022-01-26 23:30:00|15433.3|15429.3|15441.1|15437.1|15441.1|15437.1|15428.6|15424.6|344
1643240100000|2022-01-26 23:35:00|15444.2|15440.2|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|343
1643240400000|2022-01-26 23:40:00|15447.3|15443.3|15437.9|15433.9|15447.3|15443.3|15437.9|15433.9|272
1643240700000|2022-01-26 23:45:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|65
1643241000000|2022-01-26 23:50:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|85
1643241300000|2022-01-26 23:55:00|15434.8|15430.8|15441.1|15437.1|15441.1|15437.1|15434.8|15430.8|60
1643241600000|2022-01-27 00:00:00|15444.2|15440.2|15434.8|15430.8|15444.2|15440.2|15434.8|15430.8|94
1643241900000|2022-01-27 00:05:00|15431.7|15427.7|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|180
1643242200000|2022-01-27 00:10:00|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|46
1643242500000|2022-01-27 00:15:00|15431.7|15427.7|15437.9|15433.9|15437.9|15433.9|15431.7|15427.7|177
1643242800000|2022-01-27 00:20:00|15441.1|15437.1|15447.3|15443.3|15447.3|15443.3|15437.9|15433.9|236
1643243100000|2022-01-27 00:25:00|15450.4|15446.4|15453.6|15449.6|15453.6|15449.6|15444.2|15440.2|507
1643243400000|2022-01-27 00:30:00|15452|15448|15456.7|15452.7|15456.7|15452.7|15447.3|15443.3|438
1643243700000|2022-01-27 00:35:00|15459.8|15455.8|15456.7|15452.7|15459.8|15455.8|15450.4|15446.4|748
1643244000000|2022-01-27 00:40:00|15453.6|15449.6|15459.8|15455.8|15459.8|15455.8|15453.6|15449.6|456
1643244300000|2022-01-27 00:45:00|15462.9|15458.9|15459.8|15455.8|15462.9|15458.9|15456.7|15452.7|569
1643244600000|2022-01-27 00:50:00|15456.7|15452.7|15456.7|15452.7|15459.8|15455.8|15453.6|15449.6|197
1643244900000|2022-01-27 00:55:00|15455.1|15451.1|15456.7|15452.7|15459.8|15455.8|15453.6|15449.6|123
1643245200000|2022-01-27 01:00:00|15458.3|15454.3|15469.2|15465.2|15469.2|15465.2|15456.7|15452.7|488
1643245500000|2022-01-27 01:05:00|15466.1|15462.1|15466.1|15462.1|15469.2|15465.2|15462.9|15458.9|490
1643245800000|2022-01-27 01:10:00|15464.5|15460.5|15456.7|15452.7|15466.1|15462.1|15456.7|15452.7|369
1643246100000|2022-01-27 01:15:00|15453.6|15449.6|15459.8|15455.8|15462.9|15458.9|15453.6|15449.6|397
1643246400000|2022-01-27 01:20:00|15456.7|15452.7|15453.6|15449.6|15462.9|15458.9|15453.6|15449.6|295
1643246700000|2022-01-27 01:25:00|15455.1|15451.1|15444.2|15440.2|15456.7|15452.7|15437.9|15433.9|615
1643247000000|2022-01-27 01:30:00|15441.1|15437.1|15437.9|15433.9|15444.2|15440.2|15437.9|15433.9|323
1643247300000|2022-01-27 01:35:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15434.8|15430.8|281
1643247600000|2022-01-27 01:40:00|15439.5|15435.5|15444.2|15440.2|15444.2|15440.2|15437.9|15433.9|205
1643247900000|2022-01-27 01:45:00|15447.3|15443.3|15444.2|15440.2|15450.4|15446.4|15444.2|15440.2|421
1643248200000|2022-01-27 01:50:00|15441.1|15437.1|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|168
1643248500000|2022-01-27 01:55:00|15444.2|15440.2|15434.8|15430.8|15444.2|15440.2|15434.8|15430.8|264
1643248800000|2022-01-27 02:00:00|15436.4|15432.4|15428.6|15424.6|15441.1|15437.1|15428.6|15424.6|390
1643249100000|2022-01-27 02:05:00|15431.7|15427.7|15441.1|15437.1|15441.1|15437.1|15428.6|15424.6|552
1643249400000|2022-01-27 02:10:00|15437.9|15433.9|15441.1|15437.1|15447.3|15443.3|15437.9|15433.9|166
1643249700000|2022-01-27 02:15:00|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15434.8|15430.8|245
1643250000000|2022-01-27 02:20:00|15444.2|15440.2|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|85
1643250300000|2022-01-27 02:25:00|15447.3|15443.3|15447.3|15443.3|15448.9|15444.9|15444.2|15440.2|161
1643250600000|2022-01-27 02:30:00|15448.9|15444.9|15450.4|15446.4|15453.6|15449.6|15447.3|15443.3|349
1643250900000|2022-01-27 02:35:00|15447.3|15443.3|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|212
1643251200000|2022-01-27 02:40:00|15448.9|15444.9|15441.1|15437.1|15450.4|15446.4|15437.9|15433.9|268
1643251500000|2022-01-27 02:45:00|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15434.8|15430.8|179
1643251800000|2022-01-27 02:50:00|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|374
1643252100000|2022-01-27 02:55:00|15437.9|15433.9|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|373
1643252400000|2022-01-27 03:00:00|15434.8|15430.8|15431.7|15427.7|15437.9|15433.9|15431.7|15427.7|163
1643252700000|2022-01-27 03:05:00|15428.6|15424.6|15428.6|15424.6|15431.7|15427.7|15425.4|15421.4|345
1643253000000|2022-01-27 03:10:00|15431.7|15427.7|15436.4|15432.4|15437.9|15433.9|15428.6|15424.6|270
1643253300000|2022-01-27 03:15:00|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15428.6|15424.6|175
1643253600000|2022-01-27 03:20:00|15428.6|15424.6|15422.3|15418.3|15428.6|15424.6|15422.3|15418.3|400
1643253900000|2022-01-27 03:25:00|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|67
1643254200000|2022-01-27 03:30:00|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15422.3|15418.3|299
1643254500000|2022-01-27 03:35:00|15427|15423|15422.3|15418.3|15428.6|15424.6|15419.2|15415.2|174
1643254800000|2022-01-27 03:40:00|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|174
1643255100000|2022-01-27 03:45:00|15425.4|15421.4|15431.7|15427.7|15431.7|15427.7|15425.4|15421.4|224
1643255400000|2022-01-27 03:50:00|15430.1|15426.1|15437.9|15433.9|15437.9|15433.9|15428.6|15424.6|273
1643255700000|2022-01-27 03:55:00|15439.5|15435.5|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|145
1643256000000|2022-01-27 04:00:00|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15439.5|15435.5|178
1643256300000|2022-01-27 04:05:00|||||||||499
1643256600000|2022-01-27 04:10:00|15437.9|15433.9|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|234
1643256900000|2022-01-27 04:15:00|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|64
1643257200000|2022-01-27 04:20:00|15439.5|15435.5|15437.9|15433.9|15441.1|15437.1|15434.8|15430.8|184
1643257500000|2022-01-27 04:25:00|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|59
1643257800000|2022-01-27 04:30:00|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|126
1643258100000|2022-01-27 04:35:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|101
1643258400000|2022-01-27 04:40:00|||||||||60
1643258700000|2022-01-27 04:45:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|139
1643259000000|2022-01-27 04:50:00|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|42
1643259300000|2022-01-27 04:55:00|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|83
1643259600000|2022-01-27 05:00:00|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|233
1643259900000|2022-01-27 05:05:00|15437.9|15433.9|15437.9|15433.9|15441.1|15437.1|15437.9|15433.9|120
1643260200000|2022-01-27 05:10:00|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|55
1643260500000|2022-01-27 05:15:00|15444.2|15440.2|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|120
1643260800000|2022-01-27 05:20:00|15442.6|15438.6|15441.1|15437.1|15442.6|15438.6|15441.1|15437.1|58
1643261100000|2022-01-27 05:25:00|||||||||11
1643261400000|2022-01-27 05:30:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|83
1643261700000|2022-01-27 05:35:00|15441.1|15437.1|15434.8|15430.8|15441.1|15437.1|15434.8|15430.8|129
1643262000000|2022-01-27 05:40:00|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|17
1643262300000|2022-01-27 05:45:00|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|14
1643262600000|2022-01-27 05:50:00|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|51
1643262900000|2022-01-27 05:55:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|55
1643263200000|2022-01-27 06:00:00|15434.8|15430.8|15441.1|15437.1|15441.1|15437.1|15434.8|15430.8|136
1643263500000|2022-01-27 06:05:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|118
1643263800000|2022-01-27 06:10:00|15439.5|15435.5|15434.8|15430.8|15441.1|15437.1|15434.8|15430.8|349
1643264100000|2022-01-27 06:15:00|15431.7|15427.7|15444.2|15440.2|15444.2|15440.2|15431.7|15427.7|232
1643264400000|2022-01-27 06:20:00|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|69
1643264700000|2022-01-27 06:25:00|||||||||35
1643265000000|2022-01-27 06:30:00|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|239
1643265300000|2022-01-27 06:35:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|610
1643265600000|2022-01-27 06:40:00|15444.2|15440.2|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|123
1643265900000|2022-01-27 06:45:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|194
1643266200000|2022-01-27 06:50:00|15450.4|15446.4|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|420
1643266500000|2022-01-27 06:55:00|15448.9|15444.9|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|248
1643266800000|2022-01-27 07:00:00|15450.4|15446.4|15456.7|15452.7|15458.3|15454.3|15447.3|15443.3|833
1643267100000|2022-01-27 07:05:00|15453.6|15449.6|15456.7|15452.7|15462.9|15458.9|15453.6|15449.6|540
1643267400000|2022-01-27 07:10:00|15453.6|15449.6|15462.9|15458.9|15469.2|15465.2|15453.6|15449.6|812
1643267700000|2022-01-27 07:15:00|15466.1|15462.1|15462.9|15458.9|15469.2|15465.2|15462.9|15458.9|288
1643268000000|2022-01-27 07:20:00|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|560
1643268300000|2022-01-27 07:25:00|15462.9|15458.9|15466.1|15462.1|15469.2|15465.2|15459.8|15455.8|475
1643268600000|2022-01-27 07:30:00|15469.2|15465.2|15469.2|15465.2|15472.3|15468.3|15466.1|15462.1|542
1643268900000|2022-01-27 07:35:00|15466.1|15462.1|15456.7|15452.7|15466.1|15462.1|15456.7|15452.7|424
1643269200000|2022-01-27 07:40:00|15458.3|15454.3|15462.9|15458.9|15466.1|15462.1|15458.3|15454.3|394
1643269500000|2022-01-27 07:45:00|15459.8|15455.8|15472.3|15468.3|15472.3|15468.3|15459.8|15455.8|702
1643269800000|2022-01-27 07:50:00|15469.2|15465.2|15478.6|15474.6|15478.6|15474.6|15469.2|15465.2|624
1643270100000|2022-01-27 07:55:00|15477|15473|15475.4|15471.4|15478.6|15474.6|15469.2|15465.2|310
1643270400000|2022-01-27 08:00:00|15472.3|15468.3|15475.4|15471.4|15478.6|15474.6|15466.1|15462.1|1695
1643270700000|2022-01-27 08:05:00|15478.6|15474.6|15469.2|15465.2|15478.6|15474.6|15459.8|15455.8|708
1643271000000|2022-01-27 08:10:00|15472.3|15468.3|15459.8|15455.8|15475.4|15471.4|15456.7|15452.7|924
1643271300000|2022-01-27 08:15:00|15461.4|15457.4|15472.3|15468.3|15475.4|15471.4|15453.6|15449.6|969
1643271600000|2022-01-27 08:20:00|15475.4|15471.4|15472.3|15468.3|15478.6|15474.6|15472.3|15468.3|1029
1643271900000|2022-01-27 08:25:00|15475.4|15471.4|15481.7|15477.7|15481.7|15477.7|15472.3|15468.3|655
1643272200000|2022-01-27 08:30:00|15478.6|15474.6|15462.9|15458.9|15481.7|15477.7|15459.8|15455.8|799
1643272500000|2022-01-27 08:35:00|15461.4|15457.4|15453.6|15449.6|15462.9|15458.9|15450.4|15446.4|646
1643272800000|2022-01-27 08:40:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15447.3|15443.3|418
1643273100000|2022-01-27 08:45:00|15450.4|15446.4|15462.9|15458.9|15462.9|15458.9|15450.4|15446.4|793
1643273400000|2022-01-27 08:50:00|15459.8|15455.8|15462.9|15458.9|15462.9|15458.9|15456.7|15452.7|511
1643273700000|2022-01-27 08:55:00|15459.8|15455.8|15462.9|15458.9|15466.1|15462.1|15459.8|15455.8|488
1643274000000|2022-01-27 09:00:00|15466.1|15462.1|15462.9|15458.9|15466.1|15462.1|15453.6|15449.6|468
1643274300000|2022-01-27 09:05:00|15464.5|15460.5|15456.7|15452.7|15464.5|15460.5|15453.6|15449.6|326
1643274600000|2022-01-27 09:10:00|15453.6|15449.6|15450.4|15446.4|15456.7|15452.7|15447.3|15443.3|311
1643274900000|2022-01-27 09:15:00|15447.3|15443.3|15450.4|15446.4|15453.6|15449.6|15447.3|15443.3|386
1643275200000|2022-01-27 09:20:00|15447.3|15443.3|15453.6|15449.6|15456.7|15452.7|15447.3|15443.3|299
1643275500000|2022-01-27 09:25:00|15456.7|15452.7|15450.4|15446.4|15456.7|15452.7|15450.4|15446.4|268
1643275800000|2022-01-27 09:30:00|15447.3|15443.3|15456.7|15452.7|15456.7|15452.7|15447.3|15443.3|218
1643276100000|2022-01-27 09:35:00|15459.8|15455.8|15459.8|15455.8|15462.9|15458.9|15456.7|15452.7|620
1643276400000|2022-01-27 09:40:00|15456.7|15452.7|15462.9|15458.9|15462.9|15458.9|15456.7|15452.7|567
1643276700000|2022-01-27 09:45:00|15459.8|15455.8|15450.4|15446.4|15462.9|15458.9|15450.4|15446.4|351
1643277000000|2022-01-27 09:50:00|15453.6|15449.6|15462.9|15458.9|15462.9|15458.9|15450.4|15446.4|484
1643277300000|2022-01-27 09:55:00|15459.8|15455.8|15456.7|15452.7|15466.1|15462.1|15456.7|15452.7|646
1643277600000|2022-01-27 10:00:00|15453.6|15449.6|15450.4|15446.4|15459.8|15455.8|15450.4|15446.4|335
1643277900000|2022-01-27 10:05:00|15452|15448|15450.4|15446.4|15456.7|15452.7|15450.4|15446.4|247
1643278200000|2022-01-27 10:10:00|15453.6|15449.6|15459.8|15455.8|15459.8|15455.8|15450.4|15446.4|170
1643278500000|2022-01-27 10:15:00|15456.7|15452.7|15466.1|15462.1|15469.2|15465.2|15456.7|15452.7|1060
1643278800000|2022-01-27 10:20:00|15469.2|15465.2|15459.8|15455.8|15469.2|15465.2|15456.7|15452.7|630
1643279100000|2022-01-27 10:25:00|15456.7|15452.7|15462.9|15458.9|15466.1|15462.1|15456.7|15452.7|337
1643279400000|2022-01-27 10:30:00|15466.1|15462.1|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|150
1643279700000|2022-01-27 10:35:00|15466.1|15462.1|15456.7|15452.7|15466.1|15462.1|15456.7|15452.7|157
1643280000000|2022-01-27 10:40:00|15459.8|15455.8|15466.1|15462.1|15466.1|15462.1|15456.7|15452.7|138
1643280300000|2022-01-27 10:45:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15466.1|15462.1|234
1643280600000|2022-01-27 10:50:00|15475.4|15471.4|15478.6|15474.6|15481.7|15477.7|15475.4|15471.4|583
1643280900000|2022-01-27 10:55:00|15475.4|15471.4|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|285
1643281200000|2022-01-27 11:00:00|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|697
1643281500000|2022-01-27 11:05:00|15478.6|15474.6|15478.6|15474.6|15481.7|15477.7|15475.4|15471.4|351
1643281800000|2022-01-27 11:10:00|15481.7|15477.7|15478.6|15474.6|15484.8|15480.8|15478.6|15474.6|547
1643282100000|2022-01-27 11:15:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|275
1643282400000|2022-01-27 11:20:00|15484.8|15480.8|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|206
1643282700000|2022-01-27 11:25:00|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|327
1643283000000|2022-01-27 11:30:00|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|241
1643283300000|2022-01-27 11:35:00|15481.7|15477.7|15484.8|15480.8|15487.9|15483.9|15481.7|15477.7|230
1643283600000|2022-01-27 11:40:00|15487.9|15483.9|15478.6|15474.6|15487.9|15483.9|15478.6|15474.6|333
1643283900000|2022-01-27 11:45:00|15481.7|15477.7|15481.7|15477.7|15483.3|15479.3|15475.4|15471.4|861
1643284200000|2022-01-27 11:50:00|15483.3|15479.3|15497.3|15493.3|15497.3|15493.3|15481.7|15477.7|1472
1643284500000|2022-01-27 11:55:00|15498.9|15494.9|15497.3|15493.3|15500.4|15496.4|15494.2|15490.2|599
1643284800000|2022-01-27 12:00:00|15494.2|15490.2|15491.1|15487.1|15497.3|15493.3|15491.1|15487.1|832
1643285100000|2022-01-27 12:05:00|15494.2|15490.2|15503.6|15499.6|15506.7|15502.7|15494.2|15490.2|865
1643285400000|2022-01-27 12:10:00|15505.1|15501.1|15494.2|15490.2|15506.7|15502.7|15491.1|15487.1|619
1643285700000|2022-01-27 12:15:00|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|646
1643286000000|2022-01-27 12:20:00|15487.9|15483.9|15506.7|15502.7|15506.7|15502.7|15487.9|15483.9|1597
1643286300000|2022-01-27 12:25:00|15509.8|15505.8|15491.1|15487.1|15512.9|15508.9|15491.1|15487.1|883
1643286600000|2022-01-27 12:30:00|15494.2|15490.2|15500.4|15496.4|15500.4|15496.4|15491.1|15487.1|925
1643286900000|2022-01-27 12:35:00|15497.3|15493.3|15497.3|15493.3|15500.4|15496.4|15494.2|15490.2|778
1643287200000|2022-01-27 12:40:00|15500.4|15496.4|15500.4|15496.4|15503.6|15499.6|15494.2|15490.2|781
1643287500000|2022-01-27 12:45:00|15497.3|15493.3|15487.9|15483.9|15497.3|15493.3|15487.9|15483.9|338
1643287800000|2022-01-27 12:50:00|15484.8|15480.8|15484.8|15480.8|15491.1|15487.1|15484.8|15480.8|670
1643288100000|2022-01-27 12:55:00|15483.3|15479.3|15484.8|15480.8|15487.9|15483.9|15481.7|15477.7|691
1643288400000|2022-01-27 13:00:00|15481.7|15477.7|15481.7|15477.7|15487.9|15483.9|15478.6|15474.6|1094
1643288700000|2022-01-27 13:05:00|15483.3|15479.3|15475.4|15471.4|15484.8|15480.8|15475.4|15471.4|762
1643289000000|2022-01-27 13:10:00|15478.6|15474.6|15484.8|15480.8|15487.9|15483.9|15475.4|15471.4|1140
1643289300000|2022-01-27 13:15:00|15487.9|15483.9|15494.2|15490.2|15497.3|15493.3|15484.8|15480.8|1129
1643289600000|2022-01-27 13:20:00|15497.3|15493.3|15500.4|15496.4|15503.6|15499.6|15487.9|15483.9|1796
1643289900000|2022-01-27 13:25:00|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15491.1|15487.1|1385
1643290200000|2022-01-27 13:30:00|15497.3|15493.3|15487.9|15483.9|15497.3|15493.3|15481.7|15477.7|1077
1643290500000|2022-01-27 13:35:00|15484.8|15480.8|15484.8|15480.8|15487.9|15483.9|15472.3|15468.3|1497
1643290800000|2022-01-27 13:40:00|15481.7|15477.7|15487.9|15483.9|15497.3|15493.3|15481.7|15477.7|1067
1643291100000|2022-01-27 13:45:00|15484.8|15480.8|15487.9|15483.9|15494.2|15490.2|15484.8|15480.8|1016
1643291400000|2022-01-27 13:50:00|15484.8|15480.8|15487.9|15483.9|15491.1|15487.1|15478.6|15474.6|1120
1643291700000|2022-01-27 13:55:00|15484.8|15480.8|15491.1|15487.1|15491.1|15487.1|15478.6|15474.6|594
1643292000000|2022-01-27 14:00:00|15487.9|15483.9|15491.1|15487.1|15494.2|15490.2|15484.8|15480.8|1187
1643292300000|2022-01-27 14:05:00|15494.2|15490.2|15491.1|15487.1|15497.3|15493.3|15484.8|15480.8|1256
1643292600000|2022-01-27 14:10:00|15494.2|15490.2|15481.7|15477.7|15494.2|15490.2|15481.7|15477.7|1127
1643292900000|2022-01-27 14:15:00|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15478.6|15474.6|747
1643293200000|2022-01-27 14:20:00|15484.8|15480.8|15500.4|15496.4|15503.6|15499.6|15484.8|15480.8|854
1643293500000|2022-01-27 14:25:00|15497.3|15493.3|15503.6|15499.6|15506.7|15502.7|15497.3|15493.3|1614
1643293800000|2022-01-27 14:30:00|15506.7|15502.7|15516.1|15512.1|15522.3|15518.3|15500.4|15496.4|2408
1643294100000|2022-01-27 14:35:00|15519.2|15515.2|15534.8|15530.8|15537.9|15533.9|15519.2|15515.2|3571
1643294400000|2022-01-27 14:40:00|15531.7|15527.7|15544.2|15540.2|15547.3|15543.3|15531.7|15527.7|2810
1643294700000|2022-01-27 14:45:00|15547.3|15543.3|15544.2|15540.2|15550.4|15546.4|15539.5|15535.5|2228
1643295000000|2022-01-27 14:50:00|15547.3|15543.3|15553.6|15549.6|15559.8|15555.8|15541.1|15537.1|2393
1643295300000|2022-01-27 14:55:00|15556.7|15552.7|15550.4|15546.4|15562.9|15558.9|15550.4|15546.4|2754
1643295600000|2022-01-27 15:00:00|15553.6|15549.6|15562.9|15558.9|15566.1|15562.1|15553.6|15549.6|2331
1643295900000|2022-01-27 15:05:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15553.6|15549.6|2330
1643296200000|2022-01-27 15:10:00|15556.7|15552.7|15553.6|15549.6|15559.8|15555.8|15547.3|15543.3|2166
1643296500000|2022-01-27 15:15:00|15550.4|15546.4|15541.1|15537.1|15556.7|15552.7|15541.1|15537.1|2554
1643296800000|2022-01-27 15:20:00|15537.9|15533.9|15531.7|15527.7|15544.2|15540.2|15531.7|15527.7|1962
1643297100000|2022-01-27 15:25:00|15534.8|15530.8|15537.9|15533.9|15547.3|15543.3|15531.7|15527.7|1266
1643297400000|2022-01-27 15:30:00|15534.8|15530.8|15525.4|15521.4|15534.8|15530.8|15525.4|15521.4|2939
1643297700000|2022-01-27 15:35:00|15528.6|15524.6|15541.1|15537.1|15541.1|15537.1|15525.4|15521.4|2117
1643298000000|2022-01-27 15:40:00|15537.9|15533.9|15544.2|15540.2|15547.3|15543.3|15534.8|15530.8|970
1643298300000|2022-01-27 15:45:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15537.9|15533.9|1615
1643298600000|2022-01-27 15:50:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|1242
1643298900000|2022-01-27 15:55:00|15541.1|15537.1|15537.9|15533.9|15550.4|15546.4|15537.9|15533.9|1960
1643299200000|2022-01-27 16:00:00|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|697
1643299500000|2022-01-27 16:05:00|15534.8|15530.8|15544.2|15540.2|15544.2|15540.2|15534.8|15530.8|1120
1643299800000|2022-01-27 16:10:00|15541.1|15537.1|15531.7|15527.7|15544.2|15540.2|15525.4|15521.4|1810
1643300100000|2022-01-27 16:15:00|15534.8|15530.8|15537.9|15533.9|15544.2|15540.2|15534.8|15530.8|1206
1643300400000|2022-01-27 16:20:00|15534.8|15530.8|15544.2|15540.2|15544.2|15540.2|15534.8|15530.8|1084
1643300700000|2022-01-27 16:25:00|15541.1|15537.1|15547.3|15543.3|15550.4|15546.4|15541.1|15537.1|1074
1643301000000|2022-01-27 16:30:00|15550.4|15546.4|15541.1|15537.1|15550.4|15546.4|15541.1|15537.1|707
1643301300000|2022-01-27 16:35:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|868
1643301600000|2022-01-27 16:40:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|1174
1643301900000|2022-01-27 16:45:00|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|985
1643302200000|2022-01-27 16:50:00|15542.6|15538.6|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|1158
1643302500000|2022-01-27 16:55:00|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|805
1643302800000|2022-01-27 17:00:00|15544.2|15540.2|15553.6|15549.6|15553.6|15549.6|15541.1|15537.1|729
1643303100000|2022-01-27 17:05:00|15550.4|15546.4|15553.6|15549.6|15556.7|15552.7|15550.4|15546.4|1312
1643303400000|2022-01-27 17:10:00|15550.4|15546.4|15553.6|15549.6|15556.7|15552.7|15550.4|15546.4|731
1643303700000|2022-01-27 17:15:00|15556.7|15552.7|15562.9|15558.9|15562.9|15558.9|15553.6|15549.6|725
1643304000000|2022-01-27 17:20:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|1444
1643304300000|2022-01-27 17:25:00|15562.9|15558.9|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|2268
1643304600000|2022-01-27 17:30:00|15572.3|15568.3|15575.4|15571.4|15578.6|15574.6|15569.2|15565.2|1856
1643304900000|2022-01-27 17:35:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|1131
1643305200000|2022-01-27 17:40:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|506
1643305500000|2022-01-27 17:45:00|15575.4|15571.4|15566.1|15562.1|15575.4|15571.4|15566.1|15562.1|873
1643305800000|2022-01-27 17:50:00|15569.2|15565.2|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|590
1643306100000|2022-01-27 17:55:00|15566.1|15562.1|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|682
1643306400000|2022-01-27 18:00:00|15561.4|15557.4|15572.3|15568.3|15572.3|15568.3|15556.7|15552.7|1476
1643306700000|2022-01-27 18:05:00|15575.4|15571.4|15562.9|15558.9|15581.7|15577.7|15562.9|15558.9|1965
1643307000000|2022-01-27 18:10:00|15566.1|15562.1|15569.2|15565.2|15572.3|15568.3|15562.9|15558.9|915
1643307300000|2022-01-27 18:15:00|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15566.1|15562.1|741
1643307600000|2022-01-27 18:20:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15572.3|15568.3|934
1643307900000|2022-01-27 18:25:00|15578.6|15574.6|15584.8|15580.8|15584.8|15580.8|15578.6|15574.6|1052
1643308200000|2022-01-27 18:30:00|15581.7|15577.7|15569.2|15565.2|15581.7|15577.7|15569.2|15565.2|1204
1643308500000|2022-01-27 18:35:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|930
1643308800000|2022-01-27 18:40:00|15569.2|15565.2|15559.8|15555.8|15569.2|15565.2|15559.8|15555.8|1021
1643309100000|2022-01-27 18:45:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|948
1643309400000|2022-01-27 18:50:00|15562.9|15558.9|15569.2|15565.2|15572.3|15568.3|15559.8|15555.8|585
1643309700000|2022-01-27 18:55:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|700
1643310000000|2022-01-27 19:00:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|675
1643310300000|2022-01-27 19:05:00|15566.1|15562.1|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|746
1643310600000|2022-01-27 19:10:00|15566.1|15562.1|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|392
1643310900000|2022-01-27 19:15:00|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|117
1643311200000|2022-01-27 19:20:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|395
1643311500000|2022-01-27 19:25:00|15562.9|15558.9|15562.9|15558.9|15567.6|15563.6|15562.9|15558.9|572
1643311800000|2022-01-27 19:30:00|15559.8|15555.8|15566.1|15562.1|15569.2|15565.2|15559.8|15555.8|506
1643312100000|2022-01-27 19:35:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15556.7|15552.7|533
1643312400000|2022-01-27 19:40:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|616
1643312700000|2022-01-27 19:45:00|15556.7|15552.7|15550.4|15546.4|15556.7|15552.7|15550.4|15546.4|733
1643313000000|2022-01-27 19:50:00|15553.6|15549.6|15547.3|15543.3|15553.6|15549.6|15544.2|15540.2|1340
1643313300000|2022-01-27 19:55:00|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15537.9|15533.9|1322
1643313600000|2022-01-27 20:00:00|15547.3|15543.3|15528.6|15524.6|15547.3|15543.3|15528.6|15524.6|2196
1643313900000|2022-01-27 20:05:00|15531.7|15527.7|15537.9|15533.9|15537.9|15533.9|15528.6|15524.6|1019
1643314200000|2022-01-27 20:10:00|15541.1|15537.1|15544.2|15540.2|15547.3|15543.3|15537.9|15533.9|903
1643314500000|2022-01-27 20:15:00|15547.3|15543.3|15541.1|15537.1|15547.3|15543.3|15541.1|15537.1|398
1643314800000|2022-01-27 20:20:00|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|464
1643315100000|2022-01-27 20:25:00|15539.5|15535.5|15537.9|15533.9|15541.1|15537.1|15534.8|15530.8|747
1643315400000|2022-01-27 20:30:00|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|450
1643315700000|2022-01-27 20:35:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|507
1643316000000|2022-01-27 20:40:00|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15531.7|15527.7|664
1643316300000|2022-01-27 20:45:00|15534.8|15530.8|15541.1|15537.1|15544.2|15540.2|15534.8|15530.8|684
1643316600000|2022-01-27 20:50:00|15544.2|15540.2|15550.4|15546.4|15550.4|15546.4|15541.1|15537.1|1090
1643316900000|2022-01-27 20:55:00|15547.3|15543.3|15553.6|15549.6|15556.7|15552.7|15544.2|15540.2|1082
1643317200000|2022-01-27 21:00:00|15550.4|15546.4|15547.3|15543.3|15553.6|15549.6|15547.3|15543.3|1687
1643317500000|2022-01-27 21:05:00|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|384
1643317800000|2022-01-27 21:10:00|15544.2|15540.2|15534.8|15530.8|15544.2|15540.2|15534.8|15530.8|345
1643318100000|2022-01-27 21:15:00|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15534.8|15530.8|311
1643318400000|2022-01-27 21:20:00|15541.1|15537.1|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|187
1643318700000|2022-01-27 21:25:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|395
1643319000000|2022-01-27 21:30:00|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|279
1643319300000|2022-01-27 21:35:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|265
1643319600000|2022-01-27 21:40:00|15548.9|15544.9|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|225
1643319900000|2022-01-27 21:45:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15547.3|15543.3|388
1643320200000|2022-01-27 21:50:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15550.4|15546.4|667
1643320500000|2022-01-27 21:55:00|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|574
1643324400000|2022-01-27 23:00:00|15539.5|15535.5|15534.8|15530.8|15544.2|15540.2|15534.8|15530.8|524
1643324700000|2022-01-27 23:05:00|15537.9|15533.9|15527|15523|15537.9|15533.9|15525.4|15521.4|188
1643325000000|2022-01-27 23:10:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|293
1643325300000|2022-01-27 23:15:00|||||||||28
1643325600000|2022-01-27 23:20:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|72
1643325900000|2022-01-27 23:25:00|15525.4|15521.4|15534.8|15530.8|15534.8|15530.8|15525.4|15521.4|293
1643326200000|2022-01-27 23:30:00|15537.9|15533.9|15539.5|15535.5|15541.1|15537.1|15534.8|15530.8|114
1643326500000|2022-01-27 23:35:00|15541.1|15537.1|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|161
1643326800000|2022-01-27 23:40:00|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15545.8|15541.8|61
1643327100000|2022-01-27 23:45:00|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|36
1643327400000|2022-01-27 23:50:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|100
1643327700000|2022-01-27 23:55:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|40
1643328000000|2022-01-28 00:00:00|15542.6|15538.6|15537.9|15533.9|15542.6|15538.6|15534.8|15530.8|202
1643328300000|2022-01-28 00:05:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|94
1643328600000|2022-01-28 00:10:00|15541.1|15537.1|15534.8|15530.8|15541.1|15537.1|15534.8|15530.8|62
1643328900000|2022-01-28 00:15:00|15536.4|15532.4|15537.9|15533.9|15541.1|15537.1|15536.4|15532.4|154
1643329200000|2022-01-28 00:20:00|15536.4|15532.4|15531.7|15527.7|15537.9|15533.9|15531.7|15527.7|63
1643329500000|2022-01-28 00:25:00|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|178
1643329800000|2022-01-28 00:30:00|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|111
1643330100000|2022-01-28 00:35:00|15528.6|15524.6|15531.7|15527.7|15534.8|15530.8|15528.6|15524.6|113
1643330400000|2022-01-28 00:40:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|106
1643330700000|2022-01-28 00:45:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|228
1643331000000|2022-01-28 00:50:00|15534.8|15530.8|15531.7|15527.7|15537.9|15533.9|15531.7|15527.7|73
1643331300000|2022-01-28 00:55:00|15530.1|15526.1|15537.9|15533.9|15537.9|15533.9|15530.1|15526.1|131
1643331600000|2022-01-28 01:00:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15539.5|15535.5|242
1643331900000|2022-01-28 01:05:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|173
1643332200000|2022-01-28 01:10:00|||||||||13
1643332500000|2022-01-28 01:15:00|15547.3|15543.3|15541.1|15537.1|15547.3|15543.3|15541.1|15537.1|51
1643332800000|2022-01-28 01:20:00|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|61
1643333100000|2022-01-28 01:25:00|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|49
1643333400000|2022-01-28 01:30:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|11
1643333700000|2022-01-28 01:35:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|45
1643334000000|2022-01-28 01:40:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|175
1643334300000|2022-01-28 01:45:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|80
1643334600000|2022-01-28 01:50:00|15531.7|15527.7|15531.7|15527.7|15534.8|15530.8|15528.6|15524.6|199
1643334900000|2022-01-28 01:55:00|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|80
1643335200000|2022-01-28 02:00:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|88
1643335500000|2022-01-28 02:05:00|||||||||4
1643335800000|2022-01-28 02:10:00|15528.6|15524.6|15522.3|15518.3|15528.6|15524.6|15519.2|15515.2|304
1643336100000|2022-01-28 02:15:00|15523.9|15519.9|15519.2|15515.2|15525.4|15521.4|15519.2|15515.2|130
1643336400000|2022-01-28 02:20:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|41
1643336700000|2022-01-28 02:25:00|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|204
1643337000000|2022-01-28 02:30:00|15519.2|15515.2|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|113
1643337300000|2022-01-28 02:35:00|||||||||20
1643337600000|2022-01-28 02:40:00|15517.6|15513.6|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|74
1643337900000|2022-01-28 02:45:00|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|35
1643338200000|2022-01-28 02:50:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|55
1643338500000|2022-01-28 02:55:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|108
1643338800000|2022-01-28 03:00:00|||||||||38
1643339100000|2022-01-28 03:05:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|178
1643339400000|2022-01-28 03:10:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|94
1643339700000|2022-01-28 03:15:00|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|155
1643340000000|2022-01-28 03:20:00|15523.9|15519.9|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|156
1643340300000|2022-01-28 03:25:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|216
1643340600000|2022-01-28 03:30:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|353
1643340900000|2022-01-28 03:35:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|81
1643341200000|2022-01-28 03:40:00|||||||||7
1643341500000|2022-01-28 03:45:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|67
1643341800000|2022-01-28 03:50:00|15523.9|15519.9|15522.3|15518.3|15523.9|15519.9|15522.3|15518.3|20
1643342100000|2022-01-28 03:55:00|||||||||74
1643342400000|2022-01-28 04:00:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|94
1643343000000|2022-01-28 04:10:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|66
1643343300000|2022-01-28 04:15:00|||||||||120
1643343600000|2022-01-28 04:20:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|92
1643343900000|2022-01-28 04:25:00|||||||||2
1643344200000|2022-01-28 04:30:00|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|70
1643344500000|2022-01-28 04:35:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|17
1643344800000|2022-01-28 04:40:00|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|57
1643345100000|2022-01-28 04:45:00|||||||||86
1643345400000|2022-01-28 04:50:00|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|184
1643345700000|2022-01-28 04:55:00|||||||||2
1643346000000|2022-01-28 05:00:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|33
1643346300000|2022-01-28 05:05:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|72
1643346600000|2022-01-28 05:10:00|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|48
1643346900000|2022-01-28 05:15:00|15516.1|15512.1|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|70
1643347200000|2022-01-28 05:20:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|63
1643347500000|2022-01-28 05:25:00|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|126
1643347800000|2022-01-28 05:30:00|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15522.3|15518.3|370
1643348100000|2022-01-28 05:35:00|15522.3|15518.3|15519.2|15515.2|15525.4|15521.4|15519.2|15515.2|136
1643348400000|2022-01-28 05:40:00|15517.6|15513.6|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|52
1643348700000|2022-01-28 05:45:00|||||||||8
1643349000000|2022-01-28 05:50:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|91
1643349300000|2022-01-28 05:55:00|15522.3|15518.3|15520.8|15516.8|15522.3|15518.3|15519.2|15515.2|90
1643349600000|2022-01-28 06:00:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|71
1643349900000|2022-01-28 06:05:00|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|206
1643350200000|2022-01-28 06:10:00|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|61
1643350500000|2022-01-28 06:15:00|||||||||54
1643350800000|2022-01-28 06:20:00|15520.8|15516.8|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|97
1643351100000|2022-01-28 06:25:00|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|249
1643351400000|2022-01-28 06:30:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|315
1643351700000|2022-01-28 06:35:00|15522.3|15518.3|15528.6|15524.6|15528.6|15524.6|15522.3|15518.3|237
1643352000000|2022-01-28 06:40:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|77
1643352300000|2022-01-28 06:45:00|15525.4|15521.4|15522.3|15518.3|15528.6|15524.6|15519.2|15515.2|99
1643352600000|2022-01-28 06:50:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|85
1643352900000|2022-01-28 06:55:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|117
1643353200000|2022-01-28 07:00:00|15519.2|15515.2|15509.8|15505.8|15519.2|15515.2|15506.7|15502.7|439
1643353500000|2022-01-28 07:05:00|15512.9|15508.9|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|279
1643353800000|2022-01-28 07:10:00|15517.6|15513.6|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|272
1643354100000|2022-01-28 07:15:00|15522.3|15518.3|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|235
1643354400000|2022-01-28 07:20:00|15519.2|15515.2|15506.7|15502.7|15519.2|15515.2|15506.7|15502.7|329
1643354700000|2022-01-28 07:25:00|15509.8|15505.8|15506.7|15502.7|15511.4|15507.4|15503.6|15499.6|380
1643355000000|2022-01-28 07:30:00|15509.8|15505.8|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|229
1643355300000|2022-01-28 07:35:00|15505.1|15501.1|15500.4|15496.4|15506.7|15502.7|15497.3|15493.3|543
1643355600000|2022-01-28 07:40:00|15498.9|15494.9|15506.7|15502.7|15506.7|15502.7|15497.3|15493.3|426
1643355900000|2022-01-28 07:45:00|15503.6|15499.6|15497.3|15493.3|15503.6|15499.6|15497.3|15493.3|424
1643356200000|2022-01-28 07:50:00|15495.8|15491.8|15487.9|15483.9|15497.3|15493.3|15484.8|15480.8|860
1643356500000|2022-01-28 07:55:00|15491.1|15487.1|15484.8|15480.8|15491.1|15487.1|15484.8|15480.8|398
1643356800000|2022-01-28 08:00:00|15487.9|15483.9|15484.8|15480.8|15491.1|15487.1|15481.7|15477.7|943
1643357100000|2022-01-28 08:05:00|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|386
1643357400000|2022-01-28 08:10:00|15487.9|15483.9|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|458
1643357700000|2022-01-28 08:15:00|15484.8|15480.8|15481.7|15477.7|15487.9|15483.9|15481.7|15477.7|643
1643358000000|2022-01-28 08:20:00|15484.8|15480.8|15494.2|15490.2|15497.3|15493.3|15484.8|15480.8|1046
1643358300000|2022-01-28 08:25:00|15495.8|15491.8|15503.6|15499.6|15503.6|15499.6|15494.2|15490.2|692
1643358600000|2022-01-28 08:30:00|15505.1|15501.1|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|269
1643358900000|2022-01-28 08:35:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15503.6|15499.6|349
1643359200000|2022-01-28 08:40:00|15512.9|15508.9|15506.7|15502.7|15512.9|15508.9|15506.7|15502.7|378
1643359500000|2022-01-28 08:45:00|15509.8|15505.8|15503.6|15499.6|15509.8|15505.8|15497.3|15493.3|749
1643359800000|2022-01-28 08:50:00|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|238
1643360100000|2022-01-28 08:55:00|15506.7|15502.7|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|126
1643360400000|2022-01-28 09:00:00|15503.6|15499.6|15500.4|15496.4|15506.7|15502.7|15497.3|15493.3|770
1643360700000|2022-01-28 09:05:00|15498.9|15494.9|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|728
1643361000000|2022-01-28 09:10:00|15494.2|15490.2|15484.8|15480.8|15497.3|15493.3|15484.8|15480.8|723
1643361300000|2022-01-28 09:15:00|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15484.8|15480.8|353
1643361600000|2022-01-28 09:20:00|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15484.8|15480.8|247
1643361900000|2022-01-28 09:25:00|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|245
1643362200000|2022-01-28 09:30:00|15487.9|15483.9|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|339
1643362500000|2022-01-28 09:35:00|15487.9|15483.9|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|246
1643362800000|2022-01-28 09:40:00|15486.4|15482.4|15478.6|15474.6|15487.9|15483.9|15478.6|15474.6|329
1643363100000|2022-01-28 09:45:00|15475.4|15471.4|15478.6|15474.6|15481.7|15477.7|15475.4|15471.4|556
1643363400000|2022-01-28 09:50:00|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15478.6|15474.6|645
1643363700000|2022-01-28 09:55:00|15480.1|15476.1|15484.8|15480.8|15484.8|15480.8|15480.1|15476.1|199
1643364000000|2022-01-28 10:00:00|15486.4|15482.4|15481.7|15477.7|15487.9|15483.9|15481.7|15477.7|593
1643364300000|2022-01-28 10:05:00|15480.1|15476.1|15475.4|15471.4|15481.7|15477.7|15475.4|15471.4|560
1643364600000|2022-01-28 10:10:00|15478.6|15474.6|15480.1|15476.1|15480.1|15476.1|15478.6|15474.6|186
1643364900000|2022-01-28 10:15:00|15478.6|15474.6|15484.8|15480.8|15484.8|15480.8|15478.6|15474.6|227
1643365200000|2022-01-28 10:20:00|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|265
1643365500000|2022-01-28 10:25:00|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|356
1643365800000|2022-01-28 10:30:00|15483.3|15479.3|15487.9|15483.9|15491.1|15487.1|15481.7|15477.7|474
1643366100000|2022-01-28 10:35:00|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15484.8|15480.8|350
1643366400000|2022-01-28 10:40:00|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|15494.2|15490.2|238
1643366700000|2022-01-28 10:45:00|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|277
1643367000000|2022-01-28 10:50:00|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|248
1643367300000|2022-01-28 10:55:00|15494.2|15490.2|15487.9|15483.9|15494.2|15490.2|15487.9|15483.9|167
1643367600000|2022-01-28 11:00:00|15484.8|15480.8|15481.7|15477.7|15487.9|15483.9|15481.7|15477.7|323
1643367900000|2022-01-28 11:05:00|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|257
1643368200000|2022-01-28 11:10:00|15477|15473|15472.3|15468.3|15478.6|15474.6|15472.3|15468.3|534
1643368500000|2022-01-28 11:15:00|15469.2|15465.2|15475.4|15471.4|15475.4|15471.4|15469.2|15465.2|497
1643368800000|2022-01-28 11:20:00|15478.6|15474.6|15469.2|15465.2|15478.6|15474.6|15469.2|15465.2|390
1643369100000|2022-01-28 11:25:00|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15466.1|15462.1|659
1643369400000|2022-01-28 11:30:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|541
1643369700000|2022-01-28 11:35:00|15469.2|15465.2|15475.4|15471.4|15475.4|15471.4|15469.2|15465.2|516
1643370000000|2022-01-28 11:40:00|15478.6|15474.6|15472.3|15468.3|15478.6|15474.6|15472.3|15468.3|130
1643370300000|2022-01-28 11:45:00|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|119
1643370600000|2022-01-28 11:50:00|15473.9|15469.9|15475.4|15471.4|15481.7|15477.7|15472.3|15468.3|580
1643370900000|2022-01-28 11:55:00|15477|15473|15472.3|15468.3|15478.6|15474.6|15472.3|15468.3|380
1643371200000|2022-01-28 12:00:00|15470.8|15466.8|15475.4|15471.4|15475.4|15471.4|15469.2|15465.2|595
1643371500000|2022-01-28 12:05:00|15472.3|15468.3|15466.1|15462.1|15475.4|15471.4|15466.1|15462.1|259
1643371800000|2022-01-28 12:10:00|15464.5|15460.5|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|418
1643372100000|2022-01-28 12:15:00|15469.2|15465.2|15469.2|15465.2|15472.3|15468.3|15466.1|15462.1|616
1643372400000|2022-01-28 12:20:00|15466.1|15462.1|15484.8|15480.8|15484.8|15480.8|15466.1|15462.1|1121
1643372700000|2022-01-28 12:25:00|15483.3|15479.3|15481.7|15477.7|15484.8|15480.8|15478.6|15474.6|401
1643373000000|2022-01-28 12:30:00|15480.1|15476.1|15475.4|15471.4|15481.7|15477.7|15472.3|15468.3|702
1643373300000|2022-01-28 12:35:00|15473.9|15469.9|15478.6|15474.6|15481.7|15477.7|15472.3|15468.3|354
1643373600000|2022-01-28 12:40:00|15475.4|15471.4|15484.8|15480.8|15484.8|15480.8|15475.4|15471.4|1279
1643373900000|2022-01-28 12:45:00|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|710
1643374200000|2022-01-28 12:50:00|15484.8|15480.8|15478.6|15474.6|15484.8|15480.8|15475.4|15471.4|215
1643374500000|2022-01-28 12:55:00|15481.7|15477.7|15478.6|15474.6|15481.7|15477.7|15475.4|15471.4|386
1643374800000|2022-01-28 13:00:00|15480.1|15476.1|15453.6|15449.6|15481.7|15477.7|15450.4|15446.4|1348
1643375100000|2022-01-28 13:05:00|15456.7|15452.7|15473.9|15469.9|15473.9|15469.9|15450.4|15446.4|1169
1643375400000|2022-01-28 13:10:00|15472.3|15468.3|15475.4|15471.4|15481.7|15477.7|15469.2|15465.2|1079
1643375700000|2022-01-28 13:15:00|15478.6|15474.6|15487.9|15483.9|15494.2|15490.2|15475.4|15471.4|1070
1643376000000|2022-01-28 13:20:00|15484.8|15480.8|15459.8|15455.8|15486.4|15482.4|15459.8|15455.8|2184
1643376300000|2022-01-28 13:25:00|15462.9|15458.9|15456.7|15452.7|15462.9|15458.9|15450.4|15446.4|1571
1643376600000|2022-01-28 13:30:00|15458.3|15454.3|15478.6|15474.6|15478.6|15474.6|15456.7|15452.7|3256
1643376900000|2022-01-28 13:35:00|15475.4|15471.4|15478.6|15474.6|15491.1|15487.1|15469.2|15465.2|3990
1643377200000|2022-01-28 13:40:00|15480.1|15476.1|15487.9|15483.9|15500.4|15496.4|15472.3|15468.3|3239
1643377500000|2022-01-28 13:45:00|15491.1|15487.1|15487.9|15483.9|15506.7|15502.7|15487.9|15483.9|1831
1643377800000|2022-01-28 13:50:00|15486.4|15482.4|15491.1|15487.1|15491.1|15487.1|15478.6|15474.6|2376
1643378100000|2022-01-28 13:55:00|15487.9|15483.9|15494.2|15490.2|15500.4|15496.4|15484.8|15480.8|2276
1643378400000|2022-01-28 14:00:00|15491.1|15487.1|15497.3|15493.3|15503.6|15499.6|15489.5|15485.5|1719
1643378700000|2022-01-28 14:05:00|15500.4|15496.4|15497.3|15493.3|15506.7|15502.7|15494.2|15490.2|1936
1643379000000|2022-01-28 14:10:00|15500.4|15496.4|15500.4|15496.4|15509.8|15505.8|15500.4|15496.4|1140
1643379300000|2022-01-28 14:15:00|15497.3|15493.3|15491.1|15487.1|15497.3|15493.3|15484.8|15480.8|1992
1643379600000|2022-01-28 14:20:00|15494.2|15490.2|15494.2|15490.2|15497.3|15493.3|15484.8|15480.8|1649
1643379900000|2022-01-28 14:25:00|15497.3|15493.3|15491.1|15487.1|15497.3|15493.3|15491.1|15487.1|704
1643380200000|2022-01-28 14:30:00|15494.2|15490.2|15481.7|15477.7|15494.2|15490.2|15478.6|15474.6|1614
1643380500000|2022-01-28 14:35:00|15478.6|15474.6|15497.3|15493.3|15500.4|15496.4|15478.6|15474.6|1783
1643380800000|2022-01-28 14:40:00|15494.2|15490.2|15525.4|15521.4|15525.4|15521.4|15494.2|15490.2|2007
1643381100000|2022-01-28 14:45:00|15528.6|15524.6|15544.2|15540.2|15544.2|15540.2|15522.3|15518.3|3148
1643381400000|2022-01-28 14:50:00|15541.1|15537.1|15537.9|15533.9|15544.2|15540.2|15528.6|15524.6|2600
1643381700000|2022-01-28 14:55:00|15541.1|15537.1|15537.9|15533.9|15544.2|15540.2|15531.7|15527.7|1752
1643382000000|2022-01-28 15:00:00|15541.1|15537.1|15525.4|15521.4|15541.1|15537.1|15522.3|15518.3|3035
1643382300000|2022-01-28 15:05:00|15522.3|15518.3|15527|15523|15531.7|15527.7|15519.2|15515.2|1320
1643382600000|2022-01-28 15:10:00|15528.6|15524.6|15516.1|15512.1|15528.6|15524.6|15516.1|15512.1|1404
1643382900000|2022-01-28 15:15:00|15512.9|15508.9|15528.6|15524.6|15528.6|15524.6|15509.8|15505.8|1898
1643383200000|2022-01-28 15:20:00|15530.1|15526.1|15537.9|15533.9|15541.1|15537.1|15528.6|15524.6|1557
1643383500000|2022-01-28 15:25:00|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15531.7|15527.7|788
1643383800000|2022-01-28 15:30:00|15537.9|15533.9|15528.6|15524.6|15537.9|15533.9|15525.4|15521.4|893
1643384100000|2022-01-28 15:35:00|15531.7|15527.7|15537.9|15533.9|15537.9|15533.9|15522.3|15518.3|885
1643384400000|2022-01-28 15:40:00|15541.1|15537.1|15553.6|15549.6|15553.6|15549.6|15537.9|15533.9|1947
1643384700000|2022-01-28 15:45:00|15556.7|15552.7|15553.6|15549.6|15559.8|15555.8|15553.6|15549.6|2290
1643385000000|2022-01-28 15:50:00|15550.4|15546.4|15547.3|15543.3|15553.6|15549.6|15545.8|15541.8|1692
1643385300000|2022-01-28 15:55:00|15550.4|15546.4|15541.1|15537.1|15550.4|15546.4|15541.1|15537.1|1202
1643385600000|2022-01-28 16:00:00|15544.2|15540.2|15556.7|15552.7|15556.7|15552.7|15544.2|15540.2|1465
1643385900000|2022-01-28 16:05:00|15553.6|15549.6|15547.3|15543.3|15556.7|15552.7|15547.3|15543.3|1015
1643386200000|2022-01-28 16:10:00|15545.8|15541.8|15556.7|15552.7|15559.8|15555.8|15544.2|15540.2|991
1643386500000|2022-01-28 16:15:00|15558.3|15554.3|15544.2|15540.2|15558.3|15554.3|15544.2|15540.2|1137
1643386800000|2022-01-28 16:20:00|15541.1|15537.1|15562.9|15558.9|15562.9|15558.9|15541.1|15537.1|1402
1643387100000|2022-01-28 16:25:00|15559.8|15555.8|15562.9|15558.9|15566.1|15562.1|15553.6|15549.6|1211
1643387400000|2022-01-28 16:30:00|15566.1|15562.1|15562.9|15558.9|15572.3|15568.3|15562.9|15558.9|1166
1643387700000|2022-01-28 16:35:00|15561.4|15557.4|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|803
1643388000000|2022-01-28 16:40:00|15559.8|15555.8|15562.9|15558.9|15569.2|15565.2|15559.8|15555.8|894
1643388300000|2022-01-28 16:45:00|15559.8|15555.8|15569.2|15565.2|15569.2|15565.2|15559.8|15555.8|712
1643388600000|2022-01-28 16:50:00|15566.1|15562.1|15566.1|15562.1|15572.3|15568.3|15562.9|15558.9|1106
1643388900000|2022-01-28 16:55:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|294
1643389200000|2022-01-28 17:00:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|932
1643389500000|2022-01-28 17:05:00|15566.1|15562.1|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|930
1643389800000|2022-01-28 17:10:00|15561.4|15557.4|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|961
1643390100000|2022-01-28 17:15:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|564
1643390400000|2022-01-28 17:20:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|1010
1643390700000|2022-01-28 17:25:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15559.8|15555.8|496
1643391000000|2022-01-28 17:30:00|15564.5|15560.5|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|630
1643391300000|2022-01-28 17:35:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|505
1643391600000|2022-01-28 17:40:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|375
1643391900000|2022-01-28 17:45:00|15561.4|15557.4|15566.1|15562.1|15566.1|15562.1|15559.8|15555.8|406
1643392200000|2022-01-28 17:50:00|15569.2|15565.2|15575.4|15571.4|15575.4|15571.4|15569.2|15565.2|742
1643392500000|2022-01-28 17:55:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|511
1643392800000|2022-01-28 18:00:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|656
1643393100000|2022-01-28 18:05:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|587
1643393400000|2022-01-28 18:10:00|15561.4|15557.4|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|186
1643393700000|2022-01-28 18:15:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|572
1643394000000|2022-01-28 18:20:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|217
1643394300000|2022-01-28 18:25:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|377
1643394600000|2022-01-28 18:30:00|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|200
1643394900000|2022-01-28 18:35:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15559.8|15555.8|428
1643395200000|2022-01-28 18:40:00|15562.9|15558.9|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|482
1643395500000|2022-01-28 18:45:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|1181
1643395800000|2022-01-28 18:50:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|1404
1643396100000|2022-01-28 18:55:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|820
1643396400000|2022-01-28 19:00:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|387
1643396700000|2022-01-28 19:05:00|15569.2|15565.2|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|182
1643397000000|2022-01-28 19:10:00|15569.2|15565.2|15575.4|15571.4|15578.6|15574.6|15569.2|15565.2|755
1643397300000|2022-01-28 19:15:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|307
1643397600000|2022-01-28 19:20:00|15578.6|15574.6|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|533
1643397900000|2022-01-28 19:25:00|15575.4|15571.4|15581.7|15577.7|15584.8|15580.8|15575.4|15571.4|675
1643398200000|2022-01-28 19:30:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|683
1643398500000|2022-01-28 19:35:00|15587.9|15583.9|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|448
1643398800000|2022-01-28 19:40:00|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|664
1643399100000|2022-01-28 19:45:00|15580.1|15576.1|15572.3|15568.3|15580.1|15576.1|15569.2|15565.2|783
1643399400000|2022-01-28 19:50:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|369
1643399700000|2022-01-28 19:55:00|15578.6|15574.6|15575.4|15571.4|15581.7|15577.7|15575.4|15571.4|1062
1643400000000|2022-01-28 20:00:00|15578.6|15574.6|15581.7|15577.7|15584.8|15580.8|15575.4|15571.4|940
1643400300000|2022-01-28 20:05:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|800
1643400600000|2022-01-28 20:10:00|15587.9|15583.9|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|1139
1643400900000|2022-01-28 20:15:00|15587.9|15583.9|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|861
1643401200000|2022-01-28 20:20:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|348
1643401500000|2022-01-28 20:25:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|335
1643401800000|2022-01-28 20:30:00|15594.2|15590.2|15587.9|15583.9|15597.3|15593.3|15584.8|15580.8|1083
1643402100000|2022-01-28 20:35:00|15584.8|15580.8|15581.7|15577.7|15587.9|15583.9|15578.6|15574.6|1057
1643402400000|2022-01-28 20:40:00|15578.6|15574.6|15575.4|15571.4|15581.7|15577.7|15575.4|15571.4|850
1643402700000|2022-01-28 20:45:00|15578.6|15574.6|15569.2|15565.2|15578.6|15574.6|15569.2|15565.2|672
1643403000000|2022-01-28 20:50:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|759
1643403300000|2022-01-28 20:55:00|15573.9|15569.9|15566.1|15562.1|15575.4|15571.4|15562.9|15558.9|1020
1643403600000|2022-01-28 21:00:00|15569.2|15565.2|15550.4|15546.4|15569.2|15565.2|15550.4|15546.4|2590
1643403900000|2022-01-28 21:05:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15547.3|15543.3|1564
1643404200000|2022-01-28 21:10:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15556.7|15552.7|398
1643404500000|2022-01-28 21:15:00|15564.5|15560.5|15572.3|15568.3|15572.3|15568.3|15562.9|15558.9|505
1643404800000|2022-01-28 21:20:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|273
1643405100000|2022-01-28 21:25:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|326
1643405400000|2022-01-28 21:30:00|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15569.2|15565.2|357
1643405700000|2022-01-28 21:35:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|422
1643406000000|2022-01-28 21:40:00|||||||||190
1643406300000|2022-01-28 21:45:00|15578.6|15574.6|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|507
1643406600000|2022-01-28 21:50:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15578.6|15574.6|463
1643406900000|2022-01-28 21:55:00|15581.7|15577.7|15587.9|15583.9|15587.9|15583.9|15581.7|15577.7|500
1643583600000|2022-01-30 23:00:00|15548.9|15544.9|15556.7|15552.7|15559.8|15555.8|15541.1|15537.1|566
1643583900000|2022-01-30 23:05:00|15555.1|15551.1|15550.4|15546.4|15556.7|15552.7|15550.4|15546.4|255
1643584200000|2022-01-30 23:10:00|15553.6|15549.6|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|150
1643584500000|2022-01-30 23:15:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|160
1643584800000|2022-01-30 23:20:00|15561.4|15557.4|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|137
1643585100000|2022-01-30 23:25:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|124
1643585400000|2022-01-30 23:30:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15561.4|15557.4|149
1643585700000|2022-01-30 23:35:00|15566.1|15562.1|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|174
1643586000000|2022-01-30 23:40:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|224
1643586300000|2022-01-30 23:45:00|15567.6|15563.6|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|88
1643586600000|2022-01-30 23:50:00|15566.1|15562.1|15559.8|15555.8|15566.1|15562.1|15556.7|15552.7|101
1643586900000|2022-01-30 23:55:00|15561.4|15557.4|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|47
1643587200000|2022-01-31 00:00:00|15561.4|15557.4|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|328
1643587500000|2022-01-31 00:05:00|15556.7|15552.7|15562.9|15558.9|15562.9|15558.9|15556.7|15552.7|221
1643587800000|2022-01-31 00:10:00|15559.8|15555.8|15556.7|15552.7|15561.4|15557.4|15556.7|15552.7|59
1643588100000|2022-01-31 00:15:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|92
1643588400000|2022-01-31 00:20:00|15555.1|15551.1|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|26
1643588700000|2022-01-31 00:25:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|213
1643589000000|2022-01-31 00:30:00|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|26
1643589300000|2022-01-31 00:35:00|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|156
1643589600000|2022-01-31 00:40:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|47
1643589900000|2022-01-31 00:45:00|15559.8|15555.8|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|80
1643590200000|2022-01-31 00:50:00|15561.4|15557.4|15559.8|15555.8|15561.4|15557.4|15559.8|15555.8|22
1643590500000|2022-01-31 00:55:00|15558.3|15554.3|15556.7|15552.7|15558.3|15554.3|15556.7|15552.7|31
1643590800000|2022-01-31 01:00:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|117
1643591100000|2022-01-31 01:05:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|61
1643591400000|2022-01-31 01:10:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15552|15548|113
1643591700000|2022-01-31 01:15:00|15555.1|15551.1|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|63
1643592000000|2022-01-31 01:20:00|||||||||11
1643592300000|2022-01-31 01:25:00|||||||||15
1643592600000|2022-01-31 01:30:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|92
1643592900000|2022-01-31 01:35:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|42
1643593200000|2022-01-31 01:40:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|32
1643593500000|2022-01-31 01:45:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|50
1643593800000|2022-01-31 01:50:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|45
1643594100000|2022-01-31 01:55:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|114
1643594400000|2022-01-31 02:00:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|29
1643594700000|2022-01-31 02:05:00|||||||||2
1643595000000|2022-01-31 02:10:00|15552|15548|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|138
1643595300000|2022-01-31 02:15:00|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|60
1643595600000|2022-01-31 02:20:00|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|48
1643595900000|2022-01-31 02:25:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|27
1643596200000|2022-01-31 02:30:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|43
1643596500000|2022-01-31 02:35:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|28
1643596800000|2022-01-31 02:40:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|45
1643597100000|2022-01-31 02:45:00|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|51
1643597400000|2022-01-31 02:50:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|83
1643597700000|2022-01-31 02:55:00|15552|15548|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|46
1643598000000|2022-01-31 03:00:00|15552|15548|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|42
1643598300000|2022-01-31 03:05:00|15552|15548|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|75
1643598600000|2022-01-31 03:10:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|52
1643598900000|2022-01-31 03:15:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|39
1643599200000|2022-01-31 03:20:00|15553.6|15549.6|15556.7|15552.7|15558.3|15554.3|15553.6|15549.6|44
1643599500000|2022-01-31 03:25:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|72
1643599800000|2022-01-31 03:30:00|15558.3|15554.3|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|95
1643600100000|2022-01-31 03:35:00|||||||||6
1643600400000|2022-01-31 03:40:00|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|32
1643600700000|2022-01-31 03:45:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|19
1643601000000|2022-01-31 03:50:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|29
1643601300000|2022-01-31 03:55:00|15556.7|15552.7|15553.6|15549.6|15559.8|15555.8|15553.6|15549.6|229
1643601600000|2022-01-31 04:00:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|22
1643601900000|2022-01-31 04:05:00|||||||||1
1643602200000|2022-01-31 04:10:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15550.4|15546.4|70
1643602500000|2022-01-31 04:15:00|15556.7|15552.7|15562.9|15558.9|15562.9|15558.9|15556.7|15552.7|692
1643602800000|2022-01-31 04:20:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|159
1643603100000|2022-01-31 04:25:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|30
1643603400000|2022-01-31 04:30:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|120
1643603700000|2022-01-31 04:35:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|49
1643604000000|2022-01-31 04:40:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|37
1643604300000|2022-01-31 04:45:00|||||||||5
1643604900000|2022-01-31 04:55:00|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|37
1643605200000|2022-01-31 05:00:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|28
1643605500000|2022-01-31 05:05:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|19
1643605800000|2022-01-31 05:10:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|323
1643606100000|2022-01-31 05:15:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|40
1643606400000|2022-01-31 05:20:00|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|72
1643606700000|2022-01-31 05:25:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|60
1643607000000|2022-01-31 05:30:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|69
1643607300000|2022-01-31 05:35:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|212
1643607600000|2022-01-31 05:40:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|305
1643607900000|2022-01-31 05:45:00|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|28
1643608200000|2022-01-31 05:50:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|47
1643608500000|2022-01-31 05:55:00|15572.3|15568.3|15566.1|15562.1|15572.3|15568.3|15566.1|15562.1|23
1643608800000|2022-01-31 06:00:00|15562.9|15558.9|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|152
1643609100000|2022-01-31 06:05:00|15567.6|15563.6|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|105
1643609400000|2022-01-31 06:10:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|429
1643609700000|2022-01-31 06:15:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|99
1643610000000|2022-01-31 06:20:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15556.7|15552.7|52
1643610300000|2022-01-31 06:25:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|16
1643610600000|2022-01-31 06:30:00|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|84
1643610900000|2022-01-31 06:35:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|55
1643611200000|2022-01-31 06:40:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|32
1643611500000|2022-01-31 06:45:00|15566.1|15562.1|15556.7|15552.7|15566.1|15562.1|15556.7|15552.7|173
1643611800000|2022-01-31 06:50:00|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|36
1643612100000|2022-01-31 06:55:00|15555.1|15551.1|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|38
1643612400000|2022-01-31 07:00:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15559.8|15555.8|183
1643612700000|2022-01-31 07:05:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|195
1643613000000|2022-01-31 07:10:00|15566.1|15562.1|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|105
1643613300000|2022-01-31 07:15:00|15572.3|15568.3|15559.8|15555.8|15572.3|15568.3|15559.8|15555.8|146
1643613600000|2022-01-31 07:20:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|115
1643613900000|2022-01-31 07:25:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|52
1643614200000|2022-01-31 07:30:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15559.8|15555.8|164
1643614500000|2022-01-31 07:35:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15556.7|15552.7|339
1643614800000|2022-01-31 07:40:00|15562.9|15558.9|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|169
1643615100000|2022-01-31 07:45:00|15567.6|15563.6|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|234
1643615400000|2022-01-31 07:50:00|15569.2|15565.2|15575.4|15571.4|15575.4|15571.4|15569.2|15565.2|120
1643615700000|2022-01-31 07:55:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|211
1643616000000|2022-01-31 08:00:00|15575.4|15571.4|15569.2|15565.2|15575.4|15571.4|15566.1|15562.1|373
1643616300000|2022-01-31 08:05:00|15566.1|15562.1|15572.3|15568.3|15572.3|15568.3|15562.9|15558.9|248
1643616600000|2022-01-31 08:10:00|15575.4|15571.4|15581.7|15577.7|15581.7|15577.7|15572.3|15568.3|145
1643616900000|2022-01-31 08:15:00|15578.6|15574.6|15587.9|15583.9|15587.9|15583.9|15578.6|15574.6|740
1643617200000|2022-01-31 08:20:00|15584.8|15580.8|15584.8|15580.8|15591.1|15587.1|15581.7|15577.7|377
1643617500000|2022-01-31 08:25:00|15587.9|15583.9|15594.2|15590.2|15594.2|15590.2|15584.8|15580.8|806
1643617800000|2022-01-31 08:30:00|15591.1|15587.1|15584.8|15580.8|15594.2|15590.2|15584.8|15580.8|331
1643618100000|2022-01-31 08:35:00|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15581.7|15577.7|352
1643618400000|2022-01-31 08:40:00|15581.7|15577.7|15578.6|15574.6|15584.8|15580.8|15578.6|15574.6|214
1643618700000|2022-01-31 08:45:00|15577|15573|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|394
1643619000000|2022-01-31 08:50:00|15578.6|15574.6|15572.3|15568.3|15578.6|15574.6|15569.2|15565.2|223
1643619300000|2022-01-31 08:55:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|277
1643619600000|2022-01-31 09:00:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15572.3|15568.3|1299
1643619900000|2022-01-31 09:05:00|15581.7|15577.7|15575.4|15571.4|15581.7|15577.7|15575.4|15571.4|175
1643620200000|2022-01-31 09:10:00|15578.6|15574.6|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|178
1643620500000|2022-01-31 09:15:00|15573.9|15569.9|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|78
1643620800000|2022-01-31 09:20:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|193
1643621100000|2022-01-31 09:25:00|15569.2|15565.2|15578.6|15574.6|15580.1|15576.1|15569.2|15565.2|228
1643621400000|2022-01-31 09:30:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|74
1643621700000|2022-01-31 09:35:00|15577|15573|15575.4|15571.4|15577|15573|15575.4|15571.4|96
1643622000000|2022-01-31 09:40:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15575.4|15571.4|130
1643622300000|2022-01-31 09:45:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|152
1643622600000|2022-01-31 09:50:00|15581.7|15577.7|15587.9|15583.9|15587.9|15583.9|15581.7|15577.7|132
1643622900000|2022-01-31 09:55:00|15584.8|15580.8|15575.4|15571.4|15587.9|15583.9|15575.4|15571.4|301
1643623200000|2022-01-31 10:00:00|15578.6|15574.6|15566.1|15562.1|15578.6|15574.6|15566.1|15562.1|398
1643623500000|2022-01-31 10:05:00|15569.2|15565.2|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|324
1643623800000|2022-01-31 10:10:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|159
1643624100000|2022-01-31 10:15:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|110
1643624400000|2022-01-31 10:20:00|15566.1|15562.1|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|387
1643624700000|2022-01-31 10:25:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|400
1643625000000|2022-01-31 10:30:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|377
1643625300000|2022-01-31 10:35:00|15556.7|15552.7|15550.4|15546.4|15556.7|15552.7|15550.4|15546.4|290
1643625600000|2022-01-31 10:40:00|15552|15548|15556.7|15552.7|15556.7|15552.7|15550.4|15546.4|273
1643625900000|2022-01-31 10:45:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|243
1643626200000|2022-01-31 10:50:00|15561.4|15557.4|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|92
1643626500000|2022-01-31 10:55:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|151
1643626800000|2022-01-31 11:00:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|174
1643627100000|2022-01-31 11:05:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|121
1643627400000|2022-01-31 11:10:00|15553.6|15549.6|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|100
1643627700000|2022-01-31 11:15:00|15558.3|15554.3|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|217
1643628000000|2022-01-31 11:20:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|259
1643628300000|2022-01-31 11:25:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15559.8|15555.8|235
1643628600000|2022-01-31 11:30:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|172
1643628900000|2022-01-31 11:35:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|96
1643629200000|2022-01-31 11:40:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15556.7|15552.7|136
1643629500000|2022-01-31 11:45:00|15564.5|15560.5|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|106
1643629800000|2022-01-31 11:50:00|15566.1|15562.1|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|196
1643630100000|2022-01-31 11:55:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|103
1643630400000|2022-01-31 12:00:00|15553.6|15549.6|15559.8|15555.8|15562.9|15558.9|15553.6|15549.6|457
1643630700000|2022-01-31 12:05:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|417
1643631000000|2022-01-31 12:10:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|383
1643631300000|2022-01-31 12:15:00|15556.7|15552.7|15553.6|15549.6|15559.8|15555.8|15553.6|15549.6|226
1643631600000|2022-01-31 12:20:00|15550.4|15546.4|15559.8|15555.8|15559.8|15555.8|15550.4|15546.4|592
1643631900000|2022-01-31 12:25:00|15562.9|15558.9|15550.4|15546.4|15562.9|15558.9|15550.4|15546.4|403
1643632200000|2022-01-31 12:30:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|621
1643632500000|2022-01-31 12:35:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|489
1643632800000|2022-01-31 12:40:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15534.8|15530.8|813
1643633100000|2022-01-31 12:45:00|15537.9|15533.9|15534.8|15530.8|15541.1|15537.1|15534.8|15530.8|452
1643633400000|2022-01-31 12:50:00|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15528.6|15524.6|961
1643633700000|2022-01-31 12:55:00|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|444
1643634000000|2022-01-31 13:00:00|15537.9|15533.9|15534.8|15530.8|15544.2|15540.2|15531.7|15527.7|736
1643634300000|2022-01-31 13:05:00|15531.7|15527.7|15525.4|15521.4|15534.8|15530.8|15525.4|15521.4|505
1643634600000|2022-01-31 13:10:00|15522.3|15518.3|15528.6|15524.6|15528.6|15524.6|15519.2|15515.2|702
1643634900000|2022-01-31 13:15:00|15525.4|15521.4|15531.7|15527.7|15531.7|15527.7|15522.3|15518.3|1264
1643635200000|2022-01-31 13:20:00|15528.6|15524.6|15512.9|15508.9|15528.6|15524.6|15512.9|15508.9|1787
1643635500000|2022-01-31 13:25:00|15516.1|15512.1|15503.6|15499.6|15516.1|15512.1|15500.4|15496.4|950
1643635800000|2022-01-31 13:30:00|15505.1|15501.1|15503.6|15499.6|15509.8|15505.8|15500.4|15496.4|1342
1643636100000|2022-01-31 13:35:00|15506.7|15502.7|15512.9|15508.9|15516.1|15512.1|15500.4|15496.4|2312
1643636400000|2022-01-31 13:40:00|15516.1|15512.1|15522.3|15518.3|15525.4|15521.4|15509.8|15505.8|1319
1643636700000|2022-01-31 13:45:00|15519.2|15515.2|15525.4|15521.4|15528.6|15524.6|15519.2|15515.2|870
1643637000000|2022-01-31 13:50:00|15528.6|15524.6|15525.4|15521.4|15531.7|15527.7|15522.3|15518.3|1136
1643637300000|2022-01-31 13:55:00|15522.3|15518.3|15531.7|15527.7|15531.7|15527.7|15522.3|15518.3|470
1643637600000|2022-01-31 14:00:00|15534.8|15530.8|15534.8|15530.8|15541.1|15537.1|15534.8|15530.8|1678
1643637900000|2022-01-31 14:05:00|15537.9|15533.9|15516.1|15512.1|15537.9|15533.9|15512.9|15508.9|881
1643638200000|2022-01-31 14:10:00|15517.6|15513.6|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|443
1643638500000|2022-01-31 14:15:00|15519.2|15515.2|15528.6|15524.6|15531.7|15527.7|15519.2|15515.2|789
1643638800000|2022-01-31 14:20:00|15531.7|15527.7|15519.2|15515.2|15531.7|15527.7|15516.1|15512.1|1229
1643639100000|2022-01-31 14:25:00|15516.1|15512.1|15516.1|15512.1|15519.2|15515.2|15511.4|15507.4|1512
1643639400000|2022-01-31 14:30:00|15512.9|15508.9|15506.7|15502.7|15525.4|15521.4|15506.7|15502.7|1361
1643639700000|2022-01-31 14:35:00|15509.8|15505.8|15509.8|15505.8|15516.1|15512.1|15503.6|15499.6|1319
1643640000000|2022-01-31 14:40:00|15512.9|15508.9|15512.9|15508.9|15522.3|15518.3|15509.8|15505.8|666
1643640300000|2022-01-31 14:45:00|15509.8|15505.8|15528.6|15524.6|15528.6|15524.6|15509.8|15505.8|785
1643640600000|2022-01-31 14:50:00|15525.4|15521.4|15525.4|15521.4|15531.7|15527.7|15525.4|15521.4|1021
1643640900000|2022-01-31 14:55:00|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15519.2|15515.2|860
1643641200000|2022-01-31 15:00:00|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15522.3|15518.3|1377
1643641500000|2022-01-31 15:05:00|15527|15523|15534.8|15530.8|15534.8|15530.8|15525.4|15521.4|902
1643641800000|2022-01-31 15:10:00|15531.7|15527.7|15541.1|15537.1|15541.1|15537.1|15531.7|15527.7|1247
1643642100000|2022-01-31 15:15:00|15544.2|15540.2|15531.7|15527.7|15544.2|15540.2|15528.6|15524.6|1681
1643642400000|2022-01-31 15:20:00|15528.6|15524.6|15541.1|15537.1|15541.1|15537.1|15528.6|15524.6|1160
1643642700000|2022-01-31 15:25:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|465
1643643000000|2022-01-31 15:30:00|15541.1|15537.1|15537.9|15533.9|15544.2|15540.2|15531.7|15527.7|1230
1643643300000|2022-01-31 15:35:00|15534.8|15530.8|15547.3|15543.3|15547.3|15543.3|15531.7|15527.7|1567
1643643600000|2022-01-31 15:40:00|15544.2|15540.2|15553.6|15549.6|15556.7|15552.7|15544.2|15540.2|1955
1643643900000|2022-01-31 15:45:00|15556.7|15552.7|15547.3|15543.3|15556.7|15552.7|15547.3|15543.3|622
1643644200000|2022-01-31 15:50:00|15550.4|15546.4|15544.2|15540.2|15550.4|15546.4|15537.9|15533.9|1122
1643644500000|2022-01-31 15:55:00|15545.8|15541.8|15550.4|15546.4|15559.8|15555.8|15544.2|15540.2|1388
1643644800000|2022-01-31 16:00:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|315
1643645100000|2022-01-31 16:05:00|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15547.3|15543.3|1099
1643645400000|2022-01-31 16:10:00|15553.6|15549.6|15544.2|15540.2|15556.7|15552.7|15541.1|15537.1|633
1643645700000|2022-01-31 16:15:00|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15544.2|15540.2|772
1643646000000|2022-01-31 16:20:00|15550.4|15546.4|15544.2|15540.2|15550.4|15546.4|15541.1|15537.1|604
1643646300000|2022-01-31 16:25:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15537.9|15533.9|1112
1643646600000|2022-01-31 16:30:00|15547.3|15543.3|15541.1|15537.1|15547.3|15543.3|15537.9|15533.9|660
1643646900000|2022-01-31 16:35:00|15537.9|15533.9|15547.3|15543.3|15550.4|15546.4|15537.9|15533.9|567
1643647200000|2022-01-31 16:40:00|15544.2|15540.2|15541.1|15537.1|15547.3|15543.3|15537.9|15533.9|550
1643647500000|2022-01-31 16:45:00|15537.9|15533.9|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|585
1643647800000|2022-01-31 16:50:00|15544.2|15540.2|15547.3|15543.3|15550.4|15546.4|15544.2|15540.2|464
1643648100000|2022-01-31 16:55:00|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|800
1643648400000|2022-01-31 17:00:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15537.9|15533.9|1001
1643648700000|2022-01-31 17:05:00|15541.1|15537.1|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|674
1643649000000|2022-01-31 17:10:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|486
1643649300000|2022-01-31 17:15:00|15553.6|15549.6|15547.3|15543.3|15553.6|15549.6|15547.3|15543.3|732
1643649600000|2022-01-31 17:20:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|876
1643649900000|2022-01-31 17:25:00|15547.3|15543.3|15544.2|15540.2|15553.6|15549.6|15541.1|15537.1|747
1643650200000|2022-01-31 17:30:00|15547.3|15543.3|15541.1|15537.1|15547.3|15543.3|15541.1|15537.1|882
1643650500000|2022-01-31 17:35:00|15544.2|15540.2|15537.9|15533.9|15544.2|15540.2|15534.8|15530.8|1319
1643650800000|2022-01-31 17:40:00|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15534.8|15530.8|571
1643651100000|2022-01-31 17:45:00|15536.4|15532.4|15534.8|15530.8|15541.1|15537.1|15534.8|15530.8|417
1643651400000|2022-01-31 17:50:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|839
1643651700000|2022-01-31 17:55:00|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|752
1643652000000|2022-01-31 18:00:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|299
1643652300000|2022-01-31 18:05:00|||||||||304
1643652600000|2022-01-31 18:10:00|15544.2|15540.2|15550.4|15546.4|15550.4|15546.4|15541.1|15537.1|826
1643652900000|2022-01-31 18:15:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|1384
1643653200000|2022-01-31 18:20:00|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|264
1643653500000|2022-01-31 18:25:00|15547.3|15543.3|15553.6|15549.6|15553.6|15549.6|15547.3|15543.3|546
1643653800000|2022-01-31 18:30:00|15552|15548|15559.8|15555.8|15562.9|15558.9|15552|15548|1568
1643654100000|2022-01-31 18:35:00|15562.9|15558.9|15572.3|15568.3|15572.3|15568.3|15559.8|15555.8|1129
1643654400000|2022-01-31 18:40:00|15569.2|15565.2|15578.6|15574.6|15578.6|15574.6|15569.2|15565.2|803
1643654700000|2022-01-31 18:45:00|15575.4|15571.4|15569.2|15565.2|15578.6|15574.6|15569.2|15565.2|797
1643655000000|2022-01-31 18:50:00|15566.1|15562.1|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|903
1643655300000|2022-01-31 18:55:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|958
1643655600000|2022-01-31 19:00:00|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|431
1643655900000|2022-01-31 19:05:00|15569.2|15565.2|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|626
1643656200000|2022-01-31 19:10:00|15559.8|15555.8|15566.1|15562.1|15566.1|15562.1|15559.8|15555.8|672
1643656500000|2022-01-31 19:15:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|1339
1643656800000|2022-01-31 19:20:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|1139
1643657100000|2022-01-31 19:25:00|15562.9|15558.9|15570.8|15566.8|15572.3|15568.3|15562.9|15558.9|1186
1643657400000|2022-01-31 19:30:00|15569.2|15565.2|15566.1|15562.1|15572.3|15568.3|15566.1|15562.1|1106
1643657700000|2022-01-31 19:35:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|592
1643658000000|2022-01-31 19:40:00|15566.1|15562.1|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|1530
1643658300000|2022-01-31 19:45:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|1013
1643658600000|2022-01-31 19:50:00|15575.4|15571.4|15575.4|15571.4|15581.7|15577.7|15575.4|15571.4|1856
1643658900000|2022-01-31 19:55:00|15578.6|15574.6|15566.1|15562.1|15578.6|15574.6|15556.7|15552.7|6198
1643659200000|2022-01-31 20:00:00|15562.9|15558.9|15559.8|15555.8|15569.2|15565.2|15559.8|15555.8|3005
1643659500000|2022-01-31 20:05:00|15562.9|15558.9|15550.4|15546.4|15562.9|15558.9|15547.3|15543.3|2533
1643659800000|2022-01-31 20:10:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|608
1643660100000|2022-01-31 20:15:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|1763
1643660400000|2022-01-31 20:20:00|15550.4|15546.4|15544.2|15540.2|15550.4|15546.4|15541.1|15537.1|848
1643660700000|2022-01-31 20:25:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|1149
1643661000000|2022-01-31 20:30:00|15544.2|15540.2|15553.6|15549.6|15556.7|15552.7|15544.2|15540.2|1132
1643661300000|2022-01-31 20:35:00|15555.1|15551.1|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|893
1643661600000|2022-01-31 20:40:00|15562.9|15558.9|15547.3|15543.3|15562.9|15558.9|15544.2|15540.2|1406
1643661900000|2022-01-31 20:45:00|15544.2|15540.2|15556.7|15552.7|15558.3|15554.3|15544.2|15540.2|3376
1643662200000|2022-01-31 20:50:00|15553.6|15549.6|15547.3|15543.3|15556.7|15552.7|15544.2|15540.2|2012
1643662500000|2022-01-31 20:55:00|15544.2|15540.2|15553.6|15549.6|15559.8|15555.8|15541.1|15537.1|10319
1643662800000|2022-01-31 21:00:00|15556.7|15552.7|15541.1|15537.1|15556.7|15552.7|15541.1|15537.1|5768
1643663100000|2022-01-31 21:05:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15531.7|15527.7|2246
1643663400000|2022-01-31 21:10:00|15544.2|15540.2|15559.8|15555.8|15559.8|15555.8|15541.1|15537.1|2257
1643663700000|2022-01-31 21:15:00|15556.7|15552.7|15562.9|15558.9|15562.9|15558.9|15553.6|15549.6|1088
1643664000000|2022-01-31 21:20:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|1312
1643664300000|2022-01-31 21:25:00|15564.5|15560.5|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|634
1643664600000|2022-01-31 21:30:00|15562.9|15558.9|15556.7|15552.7|15562.9|15558.9|15553.6|15549.6|419
1643664900000|2022-01-31 21:35:00|15555.1|15551.1|15550.4|15546.4|15556.7|15552.7|15547.3|15543.3|836
1643665200000|2022-01-31 21:40:00|15548.9|15544.9|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|646
1643665500000|2022-01-31 21:45:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15550.4|15546.4|207
1643665800000|2022-01-31 21:50:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|400
1643666100000|2022-01-31 21:55:00|15556.7|15552.7|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|448
1643670000000|2022-01-31 23:00:00|15556.7|15552.7|15556.7|15552.7|15562.9|15558.9|15556.7|15552.7|215
1643670300000|2022-01-31 23:05:00|15558.3|15554.3|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|164
1643670600000|2022-01-31 23:10:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|133
1643670900000|2022-01-31 23:15:00|||||||||27
1643671200000|2022-01-31 23:20:00|||||||||3
1643671500000|2022-01-31 23:25:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|126
1643671800000|2022-01-31 23:30:00|15553.6|15549.6|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|106
1643672100000|2022-01-31 23:35:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|192
1643672400000|2022-01-31 23:40:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|48
1643672700000|2022-01-31 23:45:00|||||||||19
1643673000000|2022-01-31 23:50:00|15545.8|15541.8|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|69
1643673300000|2022-01-31 23:55:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|102
1643673600000|2022-02-01 00:00:00|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|187
1643673900000|2022-02-01 00:05:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|63
1643674200000|2022-02-01 00:10:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|105
1643674500000|2022-02-01 00:15:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|60
1643674800000|2022-02-01 00:20:00|15534.8|15530.8|15533.3|15529.3|15537.9|15533.9|15531.7|15527.7|210
1643675100000|2022-02-01 00:25:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|405
1643675400000|2022-02-01 00:30:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|161
1643675700000|2022-02-01 00:35:00|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15531.7|15527.7|136
1643676000000|2022-02-01 00:40:00|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|99
1643676300000|2022-02-01 00:45:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|53
1643676600000|2022-02-01 00:50:00|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|108
1643676900000|2022-02-01 00:55:00|||||||||14
1643677200000|2022-02-01 01:00:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|156
1643677500000|2022-02-01 01:05:00|||||||||18
1643677800000|2022-02-01 01:10:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|108
1643678100000|2022-02-01 01:15:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|105
1643678400000|2022-02-01 01:20:00|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|159
1643678700000|2022-02-01 01:25:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|113
1643679000000|2022-02-01 01:30:00|15553.6|15549.6|15553.6|15549.6|15559.8|15555.8|15553.6|15549.6|347
1643679300000|2022-02-01 01:35:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|143
1643679600000|2022-02-01 01:40:00|15547.3|15543.3|15550.4|15546.4|15552|15548|15547.3|15543.3|108
1643679900000|2022-02-01 01:45:00|||||||||14
1643680200000|2022-02-01 01:50:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|190
1643680500000|2022-02-01 01:55:00|15555.1|15551.1|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|315
1643680800000|2022-02-01 02:00:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|33
1643681100000|2022-02-01 02:05:00|||||||||40
1643681400000|2022-02-01 02:10:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|3
1643681700000|2022-02-01 02:15:00|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|92
1643682000000|2022-02-01 02:20:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|100
1643682300000|2022-02-01 02:25:00|||||||||3
1643682600000|2022-02-01 02:30:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|20
1643682900000|2022-02-01 02:35:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|103
1643683200000|2022-02-01 02:40:00|15550.4|15546.4|15556.7|15552.7|15556.7|15552.7|15550.4|15546.4|175
1643683500000|2022-02-01 02:45:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|25
1643683800000|2022-02-01 02:50:00|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|75
1643684100000|2022-02-01 02:55:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|78
1643684400000|2022-02-01 03:00:00|||||||||2
1643684700000|2022-02-01 03:05:00|||||||||5
1643685000000|2022-02-01 03:10:00|15561.4|15557.4|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|15
1643685300000|2022-02-01 03:15:00|15556.7|15552.7|15556.7|15552.7|15558.3|15554.3|15556.7|15552.7|51
1643685600000|2022-02-01 03:20:00|||||||||61
1643685900000|2022-02-01 03:25:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|14
1643686200000|2022-02-01 03:30:00|15555.1|15551.1|15562.9|15558.9|15569.2|15565.2|15555.1|15551.1|331
1643686500000|2022-02-01 03:35:00|15559.8|15555.8|15562.9|15558.9|15569.2|15565.2|15559.8|15555.8|138
1643686800000|2022-02-01 03:40:00|15564.5|15560.5|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|186
1643687100000|2022-02-01 03:45:00|15559.8|15555.8|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|106
1643687400000|2022-02-01 03:50:00|15561.4|15557.4|15569.2|15565.2|15569.2|15565.2|15561.4|15557.4|99
1643687700000|2022-02-01 03:55:00|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15569.2|15565.2|167
1643688000000|2022-02-01 04:00:00|15572.3|15568.3|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|475
1643688300000|2022-02-01 04:05:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|141
1643688600000|2022-02-01 04:10:00|15569.2|15565.2|15575.4|15571.4|15575.4|15571.4|15569.2|15565.2|92
1643688900000|2022-02-01 04:15:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|338
1643689200000|2022-02-01 04:20:00|15570.8|15566.8|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|102
1643689500000|2022-02-01 04:25:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|34
1643689800000|2022-02-01 04:30:00|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|18
1643690100000|2022-02-01 04:35:00|||||||||11
1643690400000|2022-02-01 04:40:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|160
1643690700000|2022-02-01 04:45:00|15572.3|15568.3|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|76
1643691000000|2022-02-01 04:50:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|25
1643691300000|2022-02-01 04:55:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|27
1643691600000|2022-02-01 05:00:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|50
1643691900000|2022-02-01 05:05:00|||||||||2
1643692200000|2022-02-01 05:10:00|||||||||1
1643692500000|2022-02-01 05:15:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|50
1643692800000|2022-02-01 05:20:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|24
1643693100000|2022-02-01 05:25:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|12
1643693400000|2022-02-01 05:30:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|57
1643693700000|2022-02-01 05:35:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|118
1643694000000|2022-02-01 05:40:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|68
1643694300000|2022-02-01 05:45:00|15567.6|15563.6|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|30
1643694600000|2022-02-01 05:50:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|4
1643694900000|2022-02-01 05:55:00|||||||||2
1643695200000|2022-02-01 06:00:00|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|7
1643695500000|2022-02-01 06:05:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|50
1643695800000|2022-02-01 06:10:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|57
1643696100000|2022-02-01 06:15:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|24
1643696400000|2022-02-01 06:20:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|197
1643696700000|2022-02-01 06:25:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|179
1643697000000|2022-02-01 06:30:00|15562.9|15558.9|15559.8|15555.8|15562.9|15558.9|15558.3|15554.3|71
1643697300000|2022-02-01 06:35:00|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|15562.9|15558.9|125
1643697600000|2022-02-01 06:40:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|66
1643697900000|2022-02-01 06:45:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|56
1643698200000|2022-02-01 06:50:00|||||||||9
1643698500000|2022-02-01 06:55:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|54
1643698800000|2022-02-01 07:00:00|15562.9|15558.9|15559.8|15555.8|15567.6|15563.6|15559.8|15555.8|214
1643699100000|2022-02-01 07:05:00|15562.9|15558.9|15566.1|15562.1|15572.3|15568.3|15562.9|15558.9|367
1643699400000|2022-02-01 07:10:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|136
1643699700000|2022-02-01 07:15:00|15569.2|15565.2|15569.2|15565.2|15570.8|15566.8|15566.1|15562.1|134
1643700000000|2022-02-01 07:20:00|15566.1|15562.1|15575.4|15571.4|15575.4|15571.4|15566.1|15562.1|123
1643700300000|2022-02-01 07:25:00|15573.9|15569.9|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|188
1643700600000|2022-02-01 07:30:00|15577|15573|15578.6|15574.6|15578.6|15574.6|15572.3|15568.3|193
1643700900000|2022-02-01 07:35:00|15575.4|15571.4|15569.2|15565.2|15578.6|15574.6|15569.2|15565.2|204
1643701200000|2022-02-01 07:40:00|15567.6|15563.6|15562.9|15558.9|15569.2|15565.2|15559.8|15555.8|310
1643701500000|2022-02-01 07:45:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|133
1643701800000|2022-02-01 07:50:00|15562.9|15558.9|15550.4|15546.4|15562.9|15558.9|15547.3|15543.3|414
1643702100000|2022-02-01 07:55:00|15552|15548|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|169
1643702400000|2022-02-01 08:00:00|15547.3|15543.3|15541.1|15537.1|15553.6|15549.6|15541.1|15537.1|682
1643702700000|2022-02-01 08:05:00|15537.9|15533.9|15541.1|15537.1|15547.3|15543.3|15537.9|15533.9|1414
1643703000000|2022-02-01 08:10:00|15537.9|15533.9|15541.1|15537.1|15545.8|15541.8|15537.9|15533.9|464
1643703300000|2022-02-01 08:15:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|182
1643703600000|2022-02-01 08:20:00|15544.2|15540.2|15544.2|15540.2|15547.3|15543.3|15541.1|15537.1|199
1643703900000|2022-02-01 08:25:00|15541.1|15537.1|15550.4|15546.4|15550.4|15546.4|15541.1|15537.1|329
1643704200000|2022-02-01 08:30:00|15547.3|15543.3|15553.6|15549.6|15553.6|15549.6|15544.2|15540.2|223
1643704500000|2022-02-01 08:35:00|15555.1|15551.1|15550.4|15546.4|15556.7|15552.7|15550.4|15546.4|205
1643704800000|2022-02-01 08:40:00|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15550.4|15546.4|316
1643705100000|2022-02-01 08:45:00|15556.7|15552.7|15559.8|15555.8|15561.4|15557.4|15553.6|15549.6|189
1643705400000|2022-02-01 08:50:00|15562.9|15558.9|15566.1|15562.1|15566.1|15562.1|15559.8|15555.8|407
1643705700000|2022-02-01 08:55:00|15569.2|15565.2|15578.6|15574.6|15578.6|15574.6|15566.1|15562.1|493
1643706000000|2022-02-01 09:00:00|15580.1|15576.1|15591.1|15587.1|15594.2|15590.2|15578.6|15574.6|871
1643706300000|2022-02-01 09:05:00|15592.6|15588.6|15597.3|15593.3|15603.6|15599.6|15592.6|15588.6|500
1643706600000|2022-02-01 09:10:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|524
1643706900000|2022-02-01 09:15:00|15592.6|15588.6|15597.3|15593.3|15597.3|15593.3|15591.1|15587.1|262
1643707200000|2022-02-01 09:20:00|15598.9|15594.9|15612.9|15608.9|15612.9|15608.9|15598.9|15594.9|585
1643707500000|2022-02-01 09:25:00|15609.8|15605.8|15612.9|15608.9|15612.9|15608.9|15606.7|15602.7|272
1643707800000|2022-02-01 09:30:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|281
1643708100000|2022-02-01 09:35:00|15612.9|15608.9|15606.7|15602.7|15616.1|15612.1|15606.7|15602.7|183
1643708400000|2022-02-01 09:40:00|15605.1|15601.1|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|380
1643708700000|2022-02-01 09:45:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|325
1643709000000|2022-02-01 09:50:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|290
1643709300000|2022-02-01 09:55:00|15603.6|15599.6|15609.8|15605.8|15609.8|15605.8|15603.6|15599.6|254
1643709600000|2022-02-01 10:00:00|15606.7|15602.7|15600.4|15596.4|15609.8|15605.8|15600.4|15596.4|769
1643709900000|2022-02-01 10:05:00|15603.6|15599.6|15597.3|15593.3|15603.6|15599.6|15594.2|15590.2|248
1643710200000|2022-02-01 10:10:00|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|57
1643710500000|2022-02-01 10:15:00|15598.9|15594.9|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|430
1643710800000|2022-02-01 10:20:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|77
1643711100000|2022-02-01 10:25:00|||||||||27
1643711400000|2022-02-01 10:30:00|15603.6|15599.6|15600.4|15596.4|15606.7|15602.7|15600.4|15596.4|217
1643711700000|2022-02-01 10:35:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|103
1643712000000|2022-02-01 10:40:00|15598.9|15594.9|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|119
1643712300000|2022-02-01 10:45:00|15597.3|15593.3|15594.2|15590.2|15598.9|15594.9|15594.2|15590.2|96
1643712600000|2022-02-01 10:50:00|15592.6|15588.6|15597.3|15593.3|15600.4|15596.4|15592.6|15588.6|177
1643712900000|2022-02-01 10:55:00|15594.2|15590.2|15594.2|15590.2|15595.8|15591.8|15594.2|15590.2|136
1643713200000|2022-02-01 11:00:00|15592.6|15588.6|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|197
1643713500000|2022-02-01 11:05:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|63
1643713800000|2022-02-01 11:10:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|362
1643714100000|2022-02-01 11:15:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|90
1643714400000|2022-02-01 11:20:00|15597.3|15593.3|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|187
1643714700000|2022-02-01 11:25:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|292
1643715000000|2022-02-01 11:30:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15600.4|15596.4|112
1643715300000|2022-02-01 11:35:00|15608.3|15604.3|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|249
1643715600000|2022-02-01 11:40:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|431
1643715900000|2022-02-01 11:45:00|||||||||122
1643716200000|2022-02-01 11:50:00|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|654
1643716500000|2022-02-01 11:55:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|631
1643716800000|2022-02-01 12:00:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|629
1643717100000|2022-02-01 12:05:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|3610
1643717400000|2022-02-01 12:10:00|15627|15623|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|653
1643717700000|2022-02-01 12:15:00|15625.4|15621.4|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|273
1643718000000|2022-02-01 12:20:00|15616.1|15612.1|15622.3|15618.3|15625.4|15621.4|15616.1|15612.1|755
1643718300000|2022-02-01 12:25:00|15625.4|15621.4|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|877
1643718600000|2022-02-01 12:30:00|15628.6|15624.6|15625.4|15621.4|15631.7|15627.7|15625.4|15621.4|354
1643718900000|2022-02-01 12:35:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|520
1643719200000|2022-02-01 12:40:00|15622.3|15618.3|15612.9|15608.9|15622.3|15618.3|15612.9|15608.9|570
1643719500000|2022-02-01 12:45:00|15616.1|15612.1|15616.1|15612.1|15619.2|15615.2|15612.9|15608.9|313
1643719800000|2022-02-01 12:50:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|358
1643720100000|2022-02-01 12:55:00|15612.9|15608.9|15606.7|15602.7|15612.9|15608.9|15606.7|15602.7|741
1643720400000|2022-02-01 13:00:00|15609.8|15605.8|15616.1|15612.1|15616.1|15612.1|15606.7|15602.7|536
1643720700000|2022-02-01 13:05:00|15619.2|15615.2|15616.1|15612.1|15622.3|15618.3|15616.1|15612.1|456
1643721000000|2022-02-01 13:10:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|398
1643721300000|2022-02-01 13:15:00|15622.3|15618.3|15614.5|15610.5|15622.3|15618.3|15612.9|15608.9|715
1643721600000|2022-02-01 13:20:00|15612.9|15608.9|15606.7|15602.7|15612.9|15608.9|15603.6|15599.6|1085
1643721900000|2022-02-01 13:25:00|15609.8|15605.8|15600.4|15596.4|15609.8|15605.8|15600.4|15596.4|601
1643722200000|2022-02-01 13:30:00|15597.3|15593.3|15584.8|15580.8|15603.6|15599.6|15584.8|15580.8|1085
1643722500000|2022-02-01 13:35:00|15581.7|15577.7|15587.9|15583.9|15587.9|15583.9|15581.7|15577.7|2599
1643722800000|2022-02-01 13:40:00|15584.8|15580.8|15575.4|15571.4|15591.1|15587.1|15572.3|15568.3|1084
1643723100000|2022-02-01 13:45:00|15572.3|15568.3|15584.8|15580.8|15584.8|15580.8|15572.3|15568.3|1624
1643723400000|2022-02-01 13:50:00|15581.7|15577.7|15581.7|15577.7|15587.9|15583.9|15578.6|15574.6|1250
1643723700000|2022-02-01 13:55:00|15578.6|15574.6|15578.6|15574.6|15581.7|15577.7|15572.3|15568.3|1069
1643724000000|2022-02-01 14:00:00|15581.7|15577.7|15575.4|15571.4|15581.7|15577.7|15572.3|15568.3|586
1643724300000|2022-02-01 14:05:00|15572.3|15568.3|15562.9|15558.9|15572.3|15568.3|15562.9|15558.9|484
1643724600000|2022-02-01 14:10:00|15566.1|15562.1|15556.7|15552.7|15566.1|15562.1|15550.4|15546.4|2002
1643724900000|2022-02-01 14:15:00|15559.8|15555.8|15552|15548|15562.9|15558.9|15547.3|15543.3|1299
1643725200000|2022-02-01 14:20:00|15550.4|15546.4|15553.6|15549.6|15553.6|15549.6|15547.3|15543.3|820
1643725500000|2022-02-01 14:25:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|755
1643725800000|2022-02-01 14:30:00|15559.8|15555.8|15556.7|15552.7|15566.1|15562.1|15553.6|15549.6|1680
1643726100000|2022-02-01 14:35:00|15553.6|15549.6|15544.2|15540.2|15553.6|15549.6|15544.2|15540.2|1611
1643726400000|2022-02-01 14:40:00|15547.3|15543.3|15537.9|15533.9|15547.3|15543.3|15534.8|15530.8|996
1643726700000|2022-02-01 14:45:00|15541.1|15537.1|15528.6|15524.6|15541.1|15537.1|15525.4|15521.4|3308
1643727000000|2022-02-01 14:50:00|15531.7|15527.7|15516.1|15512.1|15531.7|15527.7|15512.9|15508.9|1440
1643727300000|2022-02-01 14:55:00|15512.9|15508.9|15525.4|15521.4|15525.4|15521.4|15509.8|15505.8|2275
1643727600000|2022-02-01 15:00:00|15531.7|15527.7|15512.9|15508.9|15533.3|15529.3|15487.9|15483.9|4801
1643727900000|2022-02-01 15:05:00|15511.4|15507.4|15506.7|15502.7|15511.4|15507.4|15494.2|15490.2|2767
1643728200000|2022-02-01 15:10:00|15509.8|15505.8|15502|15498|15512.9|15508.9|15497.3|15493.3|1403
1643728500000|2022-02-01 15:15:00|15500.4|15496.4|15494.2|15490.2|15506.7|15502.7|15491.1|15487.1|1484
1643728800000|2022-02-01 15:20:00|15495.8|15491.8|15503.6|15499.6|15509.8|15505.8|15491.1|15487.1|1944
1643729100000|2022-02-01 15:25:00|15500.4|15496.4|15512.9|15508.9|15512.9|15508.9|15500.4|15496.4|1418
1643729400000|2022-02-01 15:30:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|620
1643729700000|2022-02-01 15:35:00|15506.7|15502.7|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|657
1643730000000|2022-02-01 15:40:00|15503.6|15499.6|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|767
1643730300000|2022-02-01 15:45:00|15506.7|15502.7|15509.8|15505.8|15512.9|15508.9|15503.6|15499.6|661
1643730600000|2022-02-01 15:50:00|15512.9|15508.9|15506.7|15502.7|15512.9|15508.9|15503.6|15499.6|735
1643730900000|2022-02-01 15:55:00|15509.8|15505.8|15484.8|15480.8|15509.8|15505.8|15484.8|15480.8|1734
1643731200000|2022-02-01 16:00:00|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15481.7|15477.7|1403
1643731500000|2022-02-01 16:05:00|15487.9|15483.9|15491.1|15487.1|15494.2|15490.2|15484.8|15480.8|2058
1643731800000|2022-02-01 16:10:00|15494.2|15490.2|15500.4|15496.4|15500.4|15496.4|15491.1|15487.1|320
1643732100000|2022-02-01 16:15:00|15503.6|15499.6|15506.7|15502.7|15509.8|15505.8|15497.3|15493.3|945
1643732400000|2022-02-01 16:20:00|15509.8|15505.8|15500.4|15496.4|15509.8|15505.8|15500.4|15496.4|960
1643732700000|2022-02-01 16:25:00|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15497.3|15493.3|655
1643733000000|2022-02-01 16:30:00|15497.3|15493.3|15503.6|15499.6|15506.7|15502.7|15497.3|15493.3|678
1643733300000|2022-02-01 16:35:00|15506.7|15502.7|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|700
1643733600000|2022-02-01 16:40:00|15509.8|15505.8|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|752
1643733900000|2022-02-01 16:45:00|15506.7|15502.7|15506.7|15502.7|15512.9|15508.9|15503.6|15499.6|1771
1643734200000|2022-02-01 16:50:00|15509.8|15505.8|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|255
1643734500000|2022-02-01 16:55:00|15506.7|15502.7|15497.3|15493.3|15509.8|15505.8|15497.3|15493.3|938
1643734800000|2022-02-01 17:00:00|15500.4|15496.4|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|490
1643735100000|2022-02-01 17:05:00|15506.7|15502.7|15500.4|15496.4|15506.7|15502.7|15497.3|15493.3|1086
1643735400000|2022-02-01 17:10:00|15497.3|15493.3|15509.8|15505.8|15509.8|15505.8|15497.3|15493.3|1164
1643735700000|2022-02-01 17:15:00|15512.9|15508.9|15522.3|15518.3|15522.3|15518.3|15509.8|15505.8|1730
1643736000000|2022-02-01 17:20:00|15519.2|15515.2|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|1640
1643736300000|2022-02-01 17:25:00|15522.3|15518.3|15534.8|15530.8|15534.8|15530.8|15522.3|15518.3|834
1643736600000|2022-02-01 17:30:00|15537.9|15533.9|15544.2|15540.2|15544.2|15540.2|15534.8|15530.8|908
1643736900000|2022-02-01 17:35:00|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|947
1643737200000|2022-02-01 17:40:00|15544.2|15540.2|15541.1|15537.1|15547.3|15543.3|15541.1|15537.1|610
1643737500000|2022-02-01 17:45:00|15537.9|15533.9|15534.8|15530.8|15541.1|15537.1|15534.8|15530.8|562
1643737800000|2022-02-01 17:50:00|15537.9|15533.9|15531.7|15527.7|15537.9|15533.9|15528.6|15524.6|352
1643738100000|2022-02-01 17:55:00|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|203
1643738400000|2022-02-01 18:00:00|15528.6|15524.6|15534.8|15530.8|15534.8|15530.8|15528.6|15524.6|175
1643738700000|2022-02-01 18:05:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15534.8|15530.8|462
1643739000000|2022-02-01 18:10:00|15537.9|15533.9|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|181
1643739300000|2022-02-01 18:15:00|15537.9|15533.9|15544.2|15540.2|15544.2|15540.2|15537.9|15533.9|406
1643739600000|2022-02-01 18:20:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|140
1643739900000|2022-02-01 18:25:00|15541.1|15537.1|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|426
1643740200000|2022-02-01 18:30:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|513
1643740500000|2022-02-01 18:35:00|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|310
1643740800000|2022-02-01 18:40:00|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|152
1643741100000|2022-02-01 18:45:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|1251
1643741400000|2022-02-01 18:50:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|139
1643741700000|2022-02-01 18:55:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|209
1643742000000|2022-02-01 19:00:00|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|369
1643742300000|2022-02-01 19:05:00|15544.2|15540.2|15534.8|15530.8|15544.2|15540.2|15534.8|15530.8|1283
1643742600000|2022-02-01 19:10:00|15531.7|15527.7|15534.8|15530.8|15537.9|15533.9|15531.7|15527.7|267
1643742900000|2022-02-01 19:15:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|341
1643743200000|2022-02-01 19:20:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|759
1643743500000|2022-02-01 19:25:00|||||||||200
1643743800000|2022-02-01 19:30:00|15536.4|15532.4|15531.7|15527.7|15536.4|15532.4|15528.6|15524.6|505
1643744100000|2022-02-01 19:35:00|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|307
1643744400000|2022-02-01 19:40:00|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|389
1643744700000|2022-02-01 19:45:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|808
1643745000000|2022-02-01 19:50:00|15525.4|15521.4|15537.9|15533.9|15541.1|15537.1|15525.4|15521.4|1689
1643745300000|2022-02-01 19:55:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|1751
1643745600000|2022-02-01 20:00:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|1496
1643745900000|2022-02-01 20:05:00|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|285
1643746200000|2022-02-01 20:10:00|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|698
1643746500000|2022-02-01 20:15:00|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|588
1643746800000|2022-02-01 20:20:00|15527|15523|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|473
1643747100000|2022-02-01 20:25:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|773
1643747400000|2022-02-01 20:30:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15525.4|15521.4|1002
1643747700000|2022-02-01 20:35:00|15528.6|15524.6|15525.4|15521.4|15531.7|15527.7|15525.4|15521.4|708
1643748000000|2022-02-01 20:40:00|||||||||307
1643748300000|2022-02-01 20:45:00|15528.6|15524.6|15522.3|15518.3|15528.6|15524.6|15522.3|15518.3|706
1643748600000|2022-02-01 20:50:00|15519.2|15515.2|15525.4|15521.4|15528.6|15524.6|15519.2|15515.2|1491
1643748900000|2022-02-01 20:55:00|15522.3|15518.3|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|2007
1643749200000|2022-02-01 21:00:00|15525.4|15521.4|15534.8|15530.8|15534.8|15530.8|15522.3|15518.3|2873
1643749500000|2022-02-01 21:05:00|15533.3|15529.3|15531.7|15527.7|15533.3|15529.3|15531.7|15527.7|217
1643749800000|2022-02-01 21:10:00|15533.3|15529.3|15537.9|15533.9|15537.9|15533.9|15531.7|15527.7|687
1643750100000|2022-02-01 21:15:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|346
1643750400000|2022-02-01 21:20:00|15547.3|15543.3|15541.1|15537.1|15550.4|15546.4|15541.1|15537.1|271
1643750700000|2022-02-01 21:25:00|15539.5|15535.5|15537.9|15533.9|15541.1|15537.1|15534.8|15530.8|793
1643751000000|2022-02-01 21:30:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|312
1643751300000|2022-02-01 21:35:00|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|628
1643751600000|2022-02-01 21:40:00|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|717
1643751900000|2022-02-01 21:45:00|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|828
1643752200000|2022-02-01 21:50:00|15539.5|15535.5|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|164
1643752500000|2022-02-01 21:55:00|15539.5|15535.5|15547.3|15543.3|15547.3|15543.3|15537.9|15533.9|394
1643756400000|2022-02-01 23:00:00|15531.7|15527.7|15534.8|15530.8|15537.9|15533.9|15528.6|15524.6|248
1643756700000|2022-02-01 23:05:00|||||||||76
1643757000000|2022-02-01 23:10:00|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|103
1643757300000|2022-02-01 23:15:00|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15530.1|15526.1|57
1643757600000|2022-02-01 23:20:00|15528.6|15524.6|15528.6|15524.6|15530.1|15526.1|15528.6|15524.6|88
1643757900000|2022-02-01 23:25:00|15525.4|15521.4|15525.4|15521.4|15527|15523|15525.4|15521.4|249
1643758200000|2022-02-01 23:30:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|87
1643758500000|2022-02-01 23:35:00|||||||||25
1643758800000|2022-02-01 23:40:00|15530.1|15526.1|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|72
1643759100000|2022-02-01 23:45:00|15533.3|15529.3|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|60
1643759400000|2022-02-01 23:50:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|112
1643759700000|2022-02-01 23:55:00|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|60
1643760000000|2022-02-02 00:00:00|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|107
1643760300000|2022-02-02 00:05:00|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|23
1643760600000|2022-02-02 00:10:00|15528.6|15524.6|15534.8|15530.8|15534.8|15530.8|15528.6|15524.6|129
1643760900000|2022-02-02 00:15:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|42
1643761200000|2022-02-02 00:20:00|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|15531.7|15527.7|46
1643761500000|2022-02-02 00:25:00|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|64
1643761800000|2022-02-02 00:30:00|15533.3|15529.3|15531.7|15527.7|15534.8|15530.8|15531.7|15527.7|34
1643762100000|2022-02-02 00:35:00|15533.3|15529.3|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|3
1643762400000|2022-02-02 00:40:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|45
1643762700000|2022-02-02 00:45:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|54
1643763000000|2022-02-02 00:50:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|8
1643763300000|2022-02-02 00:55:00|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|235
1643763600000|2022-02-02 01:00:00|15536.4|15532.4|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|37
1643763900000|2022-02-02 01:05:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|31
1643764200000|2022-02-02 01:10:00|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|71
1643764500000|2022-02-02 01:15:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|41
1643764800000|2022-02-02 01:20:00|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|50
1643765100000|2022-02-02 01:25:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|32
1643765400000|2022-02-02 01:30:00|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|25
1643765700000|2022-02-02 01:35:00|15542.6|15538.6|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|79
1643766000000|2022-02-02 01:40:00|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|64
1643766300000|2022-02-02 01:45:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|176
1643766600000|2022-02-02 01:50:00|15542.6|15538.6|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|34
1643766900000|2022-02-02 01:55:00|||||||||10
1643767200000|2022-02-02 02:00:00|||||||||13
1643767500000|2022-02-02 02:05:00|15539.5|15535.5|15537.9|15533.9|15539.5|15535.5|15534.8|15530.8|56
1643767800000|2022-02-02 02:10:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|66
1643768400000|2022-02-02 02:20:00|||||||||8
1643768700000|2022-02-02 02:25:00|||||||||2
1643769000000|2022-02-02 02:30:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|56
1643769300000|2022-02-02 02:35:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|82
1643769600000|2022-02-02 02:40:00|||||||||20
1643769900000|2022-02-02 02:45:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|27
1643770200000|2022-02-02 02:50:00|||||||||11
1643770500000|2022-02-02 02:55:00|||||||||2
1643770800000|2022-02-02 03:00:00|||||||||3
1643771100000|2022-02-02 03:05:00|||||||||12
1643771400000|2022-02-02 03:10:00|||||||||23
1643771700000|2022-02-02 03:15:00|15548.9|15544.9|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|12
1643772000000|2022-02-02 03:20:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|41
1643772300000|2022-02-02 03:25:00|||||||||3
1643772600000|2022-02-02 03:30:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|8
1643772900000|2022-02-02 03:35:00|||||||||15
1643773200000|2022-02-02 03:40:00|||||||||6
1643773500000|2022-02-02 03:45:00|||||||||11
1643773800000|2022-02-02 03:50:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|53
1643774100000|2022-02-02 03:55:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|57
1643774400000|2022-02-02 04:00:00|15542.6|15538.6|15544.2|15540.2|15544.2|15540.2|15542.6|15538.6|58
1643774700000|2022-02-02 04:05:00|15547.3|15543.3|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|51
1643775000000|2022-02-02 04:10:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|13
1643775300000|2022-02-02 04:15:00|||||||||4
1643775600000|2022-02-02 04:20:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|68
1643775900000|2022-02-02 04:25:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|33
1643776200000|2022-02-02 04:30:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|79
1643776500000|2022-02-02 04:35:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|108
1643776800000|2022-02-02 04:40:00|||||||||66
1643777100000|2022-02-02 04:45:00|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|159
1643777400000|2022-02-02 04:50:00|15545.8|15541.8|15544.2|15540.2|15547.3|15543.3|15544.2|15540.2|15
1643777700000|2022-02-02 04:55:00|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|8
1643778000000|2022-02-02 05:00:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|47
1643778300000|2022-02-02 05:05:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|22
1643778600000|2022-02-02 05:10:00|||||||||53
1643778900000|2022-02-02 05:15:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|20
1643779200000|2022-02-02 05:20:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|52
1643779500000|2022-02-02 05:25:00|15542.6|15538.6|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|114
1643779800000|2022-02-02 05:30:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|40
1643780100000|2022-02-02 05:35:00|||||||||3
1643780400000|2022-02-02 05:40:00|15541.1|15537.1|15542.6|15538.6|15544.2|15540.2|15541.1|15537.1|26
1643780700000|2022-02-02 05:45:00|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|20
1643781000000|2022-02-02 05:50:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|17
1643781600000|2022-02-02 06:00:00|15547.3|15543.3|15541.1|15537.1|15547.3|15543.3|15541.1|15537.1|36
1643781900000|2022-02-02 06:05:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|36
1643782200000|2022-02-02 06:10:00|15542.6|15538.6|15547.3|15543.3|15547.3|15543.3|15542.6|15538.6|42
1643782500000|2022-02-02 06:15:00|||||||||10
1643782800000|2022-02-02 06:20:00|||||||||27
1643783100000|2022-02-02 06:25:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|47
1643783400000|2022-02-02 06:30:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|110
1643783700000|2022-02-02 06:35:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|6
1643784000000|2022-02-02 06:40:00|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|15547.3|15543.3|16
1643784300000|2022-02-02 06:45:00|15550.4|15546.4|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|64
1643784600000|2022-02-02 06:50:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|65
1643784900000|2022-02-02 06:55:00|15545.8|15541.8|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|40
1643785200000|2022-02-02 07:00:00|15550.4|15546.4|15544.2|15540.2|15550.4|15546.4|15541.1|15537.1|177
1643785500000|2022-02-02 07:05:00|15541.1|15537.1|15537.9|15533.9|15544.2|15540.2|15537.9|15533.9|154
1643785800000|2022-02-02 07:10:00|15539.5|15535.5|15544.2|15540.2|15544.2|15540.2|15537.9|15533.9|201
1643786100000|2022-02-02 07:15:00|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15539.5|15535.5|92
1643786400000|2022-02-02 07:20:00|15537.9|15533.9|15534.8|15530.8|15541.1|15537.1|15533.3|15529.3|350
1643786700000|2022-02-02 07:25:00|15537.9|15533.9|15537.9|15533.9|15537.9|15533.9|15534.8|15530.8|206
1643787000000|2022-02-02 07:30:00|15541.1|15537.1|15541.1|15537.1|15542.6|15538.6|15537.9|15533.9|217
1643787300000|2022-02-02 07:35:00|15537.9|15533.9|15531.7|15527.7|15537.9|15533.9|15531.7|15527.7|127
1643787600000|2022-02-02 07:40:00|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15528.6|15524.6|54
1643787900000|2022-02-02 07:45:00|15533.3|15529.3|15541.1|15537.1|15541.1|15537.1|15533.3|15529.3|361
1643788200000|2022-02-02 07:50:00|15544.2|15540.2|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|282
1643788500000|2022-02-02 07:55:00|15548.9|15544.9|15553.6|15549.6|15553.6|15549.6|15547.3|15543.3|135
1643788800000|2022-02-02 08:00:00|15550.4|15546.4|15556.7|15552.7|15556.7|15552.7|15550.4|15546.4|291
1643789100000|2022-02-02 08:05:00|15559.8|15555.8|15566.1|15562.1|15566.1|15562.1|15559.8|15555.8|513
1643789400000|2022-02-02 08:10:00|15562.9|15558.9|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|138
1643789700000|2022-02-02 08:15:00|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|131
1643790000000|2022-02-02 08:20:00|15569.2|15565.2|15575.4|15571.4|15578.6|15574.6|15569.2|15565.2|409
1643790300000|2022-02-02 08:25:00|15573.9|15569.9|15578.6|15574.6|15581.7|15577.7|15572.3|15568.3|426
1643790600000|2022-02-02 08:30:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|389
1643790900000|2022-02-02 08:35:00|15573.9|15569.9|15562.9|15558.9|15573.9|15569.9|15562.9|15558.9|317
1643791200000|2022-02-02 08:40:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|154
1643791500000|2022-02-02 08:45:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|398
1643791800000|2022-02-02 08:50:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|285
1643792100000|2022-02-02 08:55:00|15569.2|15565.2|15578.6|15574.6|15578.6|15574.6|15569.2|15565.2|217
1643792400000|2022-02-02 09:00:00|15575.4|15571.4|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|128
1643792700000|2022-02-02 09:05:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|121
1643793000000|2022-02-02 09:10:00|15570.8|15566.8|15562.9|15558.9|15572.3|15568.3|15562.9|15558.9|155
1643793300000|2022-02-02 09:15:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|142
1643793600000|2022-02-02 09:20:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|127
1643793900000|2022-02-02 09:25:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|360
1643794200000|2022-02-02 09:30:00|||||||||45
1643794500000|2022-02-02 09:35:00|15566.1|15562.1|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|245
1643794800000|2022-02-02 09:40:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|358
1643795100000|2022-02-02 09:45:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|291
1643795400000|2022-02-02 09:50:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|157
1643795700000|2022-02-02 09:55:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|410
1643796000000|2022-02-02 10:00:00|15556.7|15552.7|15559.8|15555.8|15562.9|15558.9|15547.3|15543.3|1042
1643796300000|2022-02-02 10:05:00|15556.7|15552.7|15562.9|15558.9|15566.1|15562.1|15556.7|15552.7|292
1643796600000|2022-02-02 10:10:00|15561.4|15557.4|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|158
1643796900000|2022-02-02 10:15:00|15559.8|15555.8|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|131
1643797200000|2022-02-02 10:20:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|133
1643797500000|2022-02-02 10:25:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|211
1643797800000|2022-02-02 10:30:00|15556.7|15552.7|15550.4|15546.4|15559.8|15555.8|15550.4|15546.4|539
1643798100000|2022-02-02 10:35:00|15547.3|15543.3|15544.2|15540.2|15550.4|15546.4|15544.2|15540.2|445
1643798400000|2022-02-02 10:40:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|43
1643798700000|2022-02-02 10:45:00|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|148
1643799000000|2022-02-02 10:50:00|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|358
1643799300000|2022-02-02 10:55:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15534.8|15530.8|227
1643799600000|2022-02-02 11:00:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15534.8|15530.8|253
1643799900000|2022-02-02 11:05:00|15537.9|15533.9|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|327
1643800200000|2022-02-02 11:10:00|15544.2|15540.2|15544.2|15540.2|15545.8|15541.8|15541.1|15537.1|201
1643800500000|2022-02-02 11:15:00|15541.1|15537.1|15550.4|15546.4|15550.4|15546.4|15541.1|15537.1|209
1643800800000|2022-02-02 11:20:00|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15547.3|15543.3|77
1643801100000|2022-02-02 11:25:00|15547.3|15543.3|15553.6|15549.6|15553.6|15549.6|15547.3|15543.3|107
1643801400000|2022-02-02 11:30:00|15550.4|15546.4|15550.4|15546.4|15553.6|15549.6|15550.4|15546.4|588
1643801700000|2022-02-02 11:35:00|15553.6|15549.6|15550.4|15546.4|15556.7|15552.7|15550.4|15546.4|185
1643802000000|2022-02-02 11:40:00|15548.9|15544.9|15556.7|15552.7|15559.8|15555.8|15548.9|15544.9|302
1643802300000|2022-02-02 11:45:00|||||||||38
1643802600000|2022-02-02 11:50:00|15558.3|15554.3|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|169
1643802900000|2022-02-02 11:55:00|15553.6|15549.6|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|258
1643803200000|2022-02-02 12:00:00|15558.3|15554.3|15566.1|15562.1|15566.1|15562.1|15558.3|15554.3|328
1643803500000|2022-02-02 12:05:00|15564.5|15560.5|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|220
1643803800000|2022-02-02 12:10:00|15566.1|15562.1|15562.9|15558.9|15569.2|15565.2|15559.8|15555.8|395
1643804100000|2022-02-02 12:15:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|187
1643804400000|2022-02-02 12:20:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|145
1643804700000|2022-02-02 12:25:00|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|364
1643805000000|2022-02-02 12:30:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|132
1643805300000|2022-02-02 12:35:00|15572.3|15568.3|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|252
1643805600000|2022-02-02 12:40:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|305
1643805900000|2022-02-02 12:45:00|15580.1|15576.1|15578.6|15574.6|15584.8|15580.8|15578.6|15574.6|375
1643806200000|2022-02-02 12:50:00|15575.4|15571.4|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|332
1643806500000|2022-02-02 12:55:00|15569.2|15565.2|15575.4|15571.4|15575.4|15571.4|15569.2|15565.2|319
1643806800000|2022-02-02 13:00:00|15578.6|15574.6|15587.9|15583.9|15591.1|15587.1|15575.4|15571.4|661
1643807100000|2022-02-02 13:05:00|15591.1|15587.1|15575.4|15571.4|15591.1|15587.1|15575.4|15571.4|644
1643807400000|2022-02-02 13:10:00|15578.6|15574.6|15584.8|15580.8|15584.8|15580.8|15578.6|15574.6|436
1643807700000|2022-02-02 13:15:00|15591.1|15587.1|15575.4|15571.4|15594.2|15590.2|15572.3|15568.3|1486
1643808000000|2022-02-02 13:20:00|15578.6|15574.6|15566.1|15562.1|15584.8|15580.8|15566.1|15562.1|1176
1643808300000|2022-02-02 13:25:00|15569.2|15565.2|15566.1|15562.1|15575.4|15571.4|15566.1|15562.1|639
1643808600000|2022-02-02 13:30:00|15569.2|15565.2|15553.6|15549.6|15569.2|15565.2|15550.4|15546.4|1962
1643808900000|2022-02-02 13:35:00|15555.1|15551.1|15550.4|15546.4|15562.9|15558.9|15547.3|15543.3|1045
1643809200000|2022-02-02 13:40:00|15547.3|15543.3|15537.9|15533.9|15550.4|15546.4|15534.8|15530.8|1428
1643809500000|2022-02-02 13:45:00|15541.1|15537.1|15528.6|15524.6|15541.1|15537.1|15528.6|15524.6|1963
1643809800000|2022-02-02 13:50:00|15531.7|15527.7|15522.3|15518.3|15531.7|15527.7|15519.2|15515.2|2677
1643810100000|2022-02-02 13:55:00|15525.4|15521.4|15512.9|15508.9|15525.4|15521.4|15512.9|15508.9|1839
1643810400000|2022-02-02 14:00:00|15516.1|15512.1|15512.9|15508.9|15522.3|15518.3|15509.8|15505.8|1409
1643810700000|2022-02-02 14:05:00|15509.8|15505.8|15519.2|15515.2|15519.2|15515.2|15509.8|15505.8|892
1643811000000|2022-02-02 14:10:00|15516.1|15512.1|15525.4|15521.4|15531.7|15527.7|15512.9|15508.9|2199
1643811300000|2022-02-02 14:15:00|15522.3|15518.3|15522.3|15518.3|15531.7|15527.7|15522.3|15518.3|1259
1643811600000|2022-02-02 14:20:00|15523.9|15519.9|15528.6|15524.6|15531.7|15527.7|15522.3|15518.3|591
1643811900000|2022-02-02 14:25:00|15531.7|15527.7|15541.1|15537.1|15541.1|15537.1|15528.6|15524.6|1513
1643812200000|2022-02-02 14:30:00|15537.9|15533.9|15553.6|15549.6|15556.7|15552.7|15537.9|15533.9|1628
1643812500000|2022-02-02 14:35:00|15556.7|15552.7|15572.3|15568.3|15572.3|15568.3|15553.6|15549.6|1688
1643812800000|2022-02-02 14:40:00|15575.4|15571.4|15572.3|15568.3|15587.9|15583.9|15572.3|15568.3|3584
1643813100000|2022-02-02 14:45:00|15575.4|15571.4|15575.4|15571.4|15581.7|15577.7|15569.2|15565.2|1446
1643813400000|2022-02-02 14:50:00|15578.6|15574.6|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|1260
1643813700000|2022-02-02 14:55:00|15581.7|15577.7|15603.6|15599.6|15603.6|15599.6|15578.6|15574.6|3798
1643814000000|2022-02-02 15:00:00|15600.4|15596.4|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|1830
1643814300000|2022-02-02 15:05:00|15606.7|15602.7|15594.2|15590.2|15606.7|15602.7|15594.2|15590.2|1593
1643814600000|2022-02-02 15:10:00|15597.3|15593.3|15591.1|15587.1|15600.4|15596.4|15591.1|15587.1|1073
1643814900000|2022-02-02 15:15:00|15587.9|15583.9|15594.2|15590.2|15597.3|15593.3|15584.8|15580.8|1080
1643815200000|2022-02-02 15:20:00|15597.3|15593.3|15603.6|15599.6|15603.6|15599.6|15594.2|15590.2|744
1643815500000|2022-02-02 15:25:00|15606.7|15602.7|15600.4|15596.4|15606.7|15602.7|15600.4|15596.4|756
1643815800000|2022-02-02 15:30:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15600.4|15596.4|908
1643816100000|2022-02-02 15:35:00|15609.8|15605.8|15600.4|15596.4|15609.8|15605.8|15600.4|15596.4|1367
1643816400000|2022-02-02 15:40:00|15597.3|15593.3|15587.9|15583.9|15603.6|15599.6|15587.9|15583.9|1022
1643816700000|2022-02-02 15:45:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15581.7|15577.7|1485
1643817000000|2022-02-02 15:50:00|15586.4|15582.4|15587.9|15583.9|15594.2|15590.2|15584.8|15580.8|919
1643817300000|2022-02-02 15:55:00|15586.4|15582.4|15591.1|15587.1|15594.2|15590.2|15586.4|15582.4|593
1643817600000|2022-02-02 16:00:00|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|981
1643817900000|2022-02-02 16:05:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15587.9|15583.9|835
1643818200000|2022-02-02 16:10:00|15598.9|15594.9|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|965
1643818500000|2022-02-02 16:15:00|15594.2|15590.2|15609.8|15605.8|15609.8|15605.8|15594.2|15590.2|646
1643818800000|2022-02-02 16:20:00|15606.7|15602.7|15616.1|15612.1|15616.1|15612.1|15606.7|15602.7|1250
1643819100000|2022-02-02 16:25:00|15619.2|15615.2|15622.3|15618.3|15625.4|15621.4|15616.1|15612.1|1312
1643819400000|2022-02-02 16:30:00|15619.2|15615.2|15622.3|15618.3|15625.4|15621.4|15619.2|15615.2|1592
1643819700000|2022-02-02 16:35:00|15625.4|15621.4|15637.9|15633.9|15641.1|15637.1|15625.4|15621.4|3282
1643820000000|2022-02-02 16:40:00|15641.1|15637.1|15637.9|15633.9|15647.3|15643.3|15637.9|15633.9|1816
1643820300000|2022-02-02 16:45:00|15634.8|15630.8|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|1674
1643820600000|2022-02-02 16:50:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15634.8|15630.8|962
1643820900000|2022-02-02 16:55:00|15637.9|15633.9|15634.8|15630.8|15641.1|15637.1|15634.8|15630.8|837
1643821200000|2022-02-02 17:00:00|15637.9|15633.9|15634.8|15630.8|15641.1|15637.1|15634.8|15630.8|816
1643821500000|2022-02-02 17:05:00|15637.9|15633.9|15631.7|15627.7|15637.9|15633.9|15628.6|15624.6|1037
1643821800000|2022-02-02 17:10:00|15628.6|15624.6|15637.9|15633.9|15637.9|15633.9|15628.6|15624.6|374
1643822100000|2022-02-02 17:15:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|622
1643822400000|2022-02-02 17:20:00|15644.2|15640.2|15637.9|15633.9|15644.2|15640.2|15637.9|15633.9|533
1643822700000|2022-02-02 17:25:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15637.9|15633.9|523
1643823000000|2022-02-02 17:30:00|15641.1|15637.1|15634.8|15630.8|15641.1|15637.1|15634.8|15630.8|574
1643823300000|2022-02-02 17:35:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|242
1643823600000|2022-02-02 17:40:00|15637.9|15633.9|15637.9|15633.9|15641.1|15637.1|15634.8|15630.8|263
1643823900000|2022-02-02 17:45:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|982
1643824200000|2022-02-02 17:50:00|15644.2|15640.2|15641.1|15637.1|15644.2|15640.2|15641.1|15637.1|559
1643824500000|2022-02-02 17:55:00|15644.2|15640.2|15647.3|15643.3|15647.3|15643.3|15644.2|15640.2|494
1643824800000|2022-02-02 18:00:00|15644.2|15640.2|15650.4|15646.4|15650.4|15646.4|15644.2|15640.2|730
1643825100000|2022-02-02 18:05:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15647.3|15643.3|813
1643825400000|2022-02-02 18:10:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15647.3|15643.3|1185
1643825700000|2022-02-02 18:15:00|15650.4|15646.4|15647.3|15643.3|15653.6|15649.6|15647.3|15643.3|796
1643826000000|2022-02-02 18:20:00|15650.4|15646.4|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|1371
1643826300000|2022-02-02 18:25:00|15641.1|15637.1|15637.9|15633.9|15644.2|15640.2|15637.9|15633.9|1159
1643826600000|2022-02-02 18:30:00|15634.8|15630.8|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|682
1643826900000|2022-02-02 18:35:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|749
1643827200000|2022-02-02 18:40:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15628.6|15624.6|250
1643827500000|2022-02-02 18:45:00|15625.4|15621.4|15612.9|15608.9|15628.6|15624.6|15612.9|15608.9|1240
1643827800000|2022-02-02 18:50:00|15609.8|15605.8|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|1365
1643828100000|2022-02-02 18:55:00|15619.2|15615.2|15619.2|15615.2|15619.2|15615.2|15616.1|15612.1|759
1643828400000|2022-02-02 19:00:00|15616.1|15612.1|15609.8|15605.8|15616.1|15612.1|15609.8|15605.8|818
1643828700000|2022-02-02 19:05:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|994
1643829000000|2022-02-02 19:10:00|15605.1|15601.1|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|718
1643829300000|2022-02-02 19:15:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|649
1643829600000|2022-02-02 19:20:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|324
1643829900000|2022-02-02 19:25:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|771
1643830200000|2022-02-02 19:30:00|15598.9|15594.9|15591.1|15587.1|15600.4|15596.4|15591.1|15587.1|1089
1643830500000|2022-02-02 19:35:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|574
1643830800000|2022-02-02 19:40:00|15591.1|15587.1|15597.3|15593.3|15600.4|15596.4|15591.1|15587.1|720
1643831100000|2022-02-02 19:45:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|1161
1643831400000|2022-02-02 19:50:00|15602|15598|15609.8|15605.8|15609.8|15605.8|15600.4|15596.4|921
1643831700000|2022-02-02 19:55:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|1000
1643832000000|2022-02-02 20:00:00|15606.7|15602.7|15597.3|15593.3|15606.7|15602.7|15597.3|15593.3|1661
1643832300000|2022-02-02 20:05:00|15595.8|15591.8|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|675
1643832600000|2022-02-02 20:10:00|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|358
1643832900000|2022-02-02 20:15:00|15594.2|15590.2|15591.1|15587.1|15597.3|15593.3|15587.9|15583.9|466
1643833200000|2022-02-02 20:20:00|15587.9|15583.9|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|808
1643833500000|2022-02-02 20:25:00|15581.7|15577.7|15572.3|15568.3|15581.7|15577.7|15569.2|15565.2|1386
1643833800000|2022-02-02 20:30:00|15575.4|15571.4|15569.2|15565.2|15575.4|15571.4|15566.1|15562.1|1252
1643834100000|2022-02-02 20:35:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|1031
1643834400000|2022-02-02 20:40:00|15569.2|15565.2|15569.2|15565.2|15575.4|15571.4|15566.1|15562.1|1300
1643834700000|2022-02-02 20:45:00|15572.3|15568.3|15575.4|15571.4|15578.6|15574.6|15569.2|15565.2|727
1643835000000|2022-02-02 20:50:00|15578.6|15574.6|15575.4|15571.4|15581.7|15577.7|15575.4|15571.4|583
1643835300000|2022-02-02 20:55:00|15578.6|15574.6|15575.4|15571.4|15584.8|15580.8|15572.3|15568.3|2942
1643835600000|2022-02-02 21:00:00|15572.3|15568.3|15587.9|15583.9|15594.2|15590.2|15572.3|15568.3|1306
1643835900000|2022-02-02 21:05:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|537
1643836200000|2022-02-02 21:10:00|15594.2|15590.2|15587.9|15583.9|15597.3|15593.3|15584.8|15580.8|835
1643836500000|2022-02-02 21:15:00|15584.8|15580.8|15591.1|15587.1|15591.1|15587.1|15584.8|15580.8|494
1643836800000|2022-02-02 21:20:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15584.8|15580.8|885
1643837100000|2022-02-02 21:25:00|15587.9|15583.9|15597.3|15593.3|15600.4|15596.4|15587.9|15583.9|437
1643837400000|2022-02-02 21:30:00|15595.8|15591.8|15591.1|15587.1|15597.3|15593.3|15587.9|15583.9|912
1643837700000|2022-02-02 21:35:00|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|468
1643838000000|2022-02-02 21:40:00|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|357
1643838300000|2022-02-02 21:45:00|15587.9|15583.9|15583.3|15579.3|15587.9|15583.9|15581.7|15577.7|938
1643838600000|2022-02-02 21:50:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15581.7|15577.7|531
1643838900000|2022-02-02 21:55:00|15583.3|15579.3|15578.6|15574.6|15584.8|15580.8|15578.6|15574.6|979
1643842800000|2022-02-02 23:00:00|15575.4|15571.4|15587.9|15583.9|15587.9|15583.9|15575.4|15571.4|537
1643843100000|2022-02-02 23:05:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|73
1643843400000|2022-02-02 23:10:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|90
1643843700000|2022-02-02 23:15:00|15594.2|15590.2|15603.6|15599.6|15603.6|15599.6|15594.2|15590.2|206
1643844000000|2022-02-02 23:20:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|225
1643844300000|2022-02-02 23:25:00|15603.6|15599.6|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|45
1643844600000|2022-02-02 23:30:00|15609.8|15605.8|15606.7|15602.7|15609.8|15605.8|15606.7|15602.7|138
1643844900000|2022-02-02 23:35:00|15603.6|15599.6|15606.7|15602.7|15606.7|15602.7|15603.6|15599.6|130
1643845200000|2022-02-02 23:40:00|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|45
1643845500000|2022-02-02 23:45:00|15612.9|15608.9|15612.9|15608.9|15619.2|15615.2|15612.9|15608.9|522
1643845800000|2022-02-02 23:50:00|15611.4|15607.4|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|178
1643846100000|2022-02-02 23:55:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|99
1643846400000|2022-02-03 00:00:00|15612.9|15608.9|15609.8|15605.8|15616.1|15612.1|15609.8|15605.8|198
1643846700000|2022-02-03 00:05:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|133
1643847000000|2022-02-03 00:10:00|15612.9|15608.9|15612.9|15608.9|15616.1|15612.1|15612.9|15608.9|110
1643847300000|2022-02-03 00:15:00|15611.4|15607.4|15609.8|15605.8|15611.4|15607.4|15609.8|15605.8|74
1643847600000|2022-02-03 00:20:00|||||||||33
1643847900000|2022-02-03 00:25:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|101
1643848200000|2022-02-03 00:30:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|231
1643848500000|2022-02-03 00:35:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|448
1643848800000|2022-02-03 00:40:00|15600.4|15596.4|15606.7|15602.7|15606.7|15602.7|15600.4|15596.4|209
1643849100000|2022-02-03 00:45:00|15603.6|15599.6|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|185
1643849400000|2022-02-03 00:50:00|15597.3|15593.3|15591.1|15587.1|15597.3|15593.3|15591.1|15587.1|379
1643849700000|2022-02-03 00:55:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|160
1643850000000|2022-02-03 01:00:00|15591.1|15587.1|15597.3|15593.3|15597.3|15593.3|15591.1|15587.1|308
1643850300000|2022-02-03 01:05:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|120
1643850600000|2022-02-03 01:10:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|137
1643850900000|2022-02-03 01:15:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|107
1643851200000|2022-02-03 01:20:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|116
1643851500000|2022-02-03 01:25:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|57
1643851800000|2022-02-03 01:30:00|15602|15598|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|63
1643852100000|2022-02-03 01:35:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|51
1643852400000|2022-02-03 01:40:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|100
1643852700000|2022-02-03 01:45:00|||||||||46
1643853000000|2022-02-03 01:50:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|35
1643853300000|2022-02-03 01:55:00|15606.7|15602.7|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|383
1643853600000|2022-02-03 02:00:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|16
1643853900000|2022-02-03 02:05:00|15609.8|15605.8|15609.8|15605.8|15612.9|15608.9|15609.8|15605.8|259
1643854200000|2022-02-03 02:10:00|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|41
1643854500000|2022-02-03 02:15:00|||||||||15
1643854800000|2022-02-03 02:20:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|105
1643855100000|2022-02-03 02:25:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|118
1643855400000|2022-02-03 02:30:00|15602|15598|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|21
1643855700000|2022-02-03 02:35:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|33
1643856000000|2022-02-03 02:40:00|15603.6|15599.6|15602|15598|15603.6|15599.6|15602|15598|20
1643856300000|2022-02-03 02:45:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|11
1643856600000|2022-02-03 02:50:00|||||||||6
1643856900000|2022-02-03 02:55:00|||||||||8
1643857200000|2022-02-03 03:00:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|6
1643857500000|2022-02-03 03:05:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|115
1643857800000|2022-02-03 03:10:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|61
1643858100000|2022-02-03 03:15:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15594.2|15590.2|30
1643858400000|2022-02-03 03:20:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|101
1643858700000|2022-02-03 03:25:00|15602|15598|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|43
1643859000000|2022-02-03 03:30:00|15600.4|15596.4|15600.4|15596.4|15603.6|15599.6|15600.4|15596.4|40
1643859300000|2022-02-03 03:35:00|15603.6|15599.6|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|64
1643859600000|2022-02-03 03:40:00|||||||||9
1643859900000|2022-02-03 03:45:00|||||||||23
1643860200000|2022-02-03 03:50:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15597.3|15593.3|31
1643860500000|2022-02-03 03:55:00|||||||||9
1643860800000|2022-02-03 04:00:00|||||||||8
1643861100000|2022-02-03 04:05:00|||||||||7
1643861400000|2022-02-03 04:10:00|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|66
1643861700000|2022-02-03 04:15:00|15589.5|15585.5|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|34
1643862000000|2022-02-03 04:20:00|||||||||13
1643862300000|2022-02-03 04:25:00|||||||||12
1643862600000|2022-02-03 04:30:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|75
1643862900000|2022-02-03 04:35:00|15597.3|15593.3|15591.1|15587.1|15597.3|15593.3|15591.1|15587.1|116
1643863200000|2022-02-03 04:40:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|70
1643863500000|2022-02-03 04:45:00|15589.5|15585.5|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|20
1643863800000|2022-02-03 04:50:00|||||||||35
1643864100000|2022-02-03 04:55:00|15589.5|15585.5|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|127
1643864400000|2022-02-03 05:00:00|15589.5|15585.5|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|30
1643864700000|2022-02-03 05:05:00|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|41
1643865000000|2022-02-03 05:10:00|||||||||11
1643865300000|2022-02-03 05:15:00|||||||||2
1643865600000|2022-02-03 05:20:00|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|53
1643865900000|2022-02-03 05:25:00|15592.6|15588.6|15591.1|15587.1|15592.6|15588.6|15591.1|15587.1|13
1643866200000|2022-02-03 05:30:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|40
1643866500000|2022-02-03 05:35:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|45
1643866800000|2022-02-03 05:40:00|15594.2|15590.2|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|44
1643867100000|2022-02-03 05:45:00|||||||||18
1643867400000|2022-02-03 05:50:00|||||||||12
1643867700000|2022-02-03 05:55:00|||||||||29
1643868000000|2022-02-03 06:00:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|38
1643868300000|2022-02-03 06:05:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|59
1643868600000|2022-02-03 06:10:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15592.6|15588.6|61
1643868900000|2022-02-03 06:15:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|70
1643869200000|2022-02-03 06:20:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|25
1643869500000|2022-02-03 06:25:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|24
1643869800000|2022-02-03 06:30:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|39
1643870100000|2022-02-03 06:35:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|24
1643870400000|2022-02-03 06:40:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|124
1643870700000|2022-02-03 06:45:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|49
1643871000000|2022-02-03 06:50:00|15592.6|15588.6|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|39
1643871300000|2022-02-03 06:55:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|58
1643871600000|2022-02-03 07:00:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|150
1643871900000|2022-02-03 07:05:00|15597.3|15593.3|15594.2|15590.2|15600.4|15596.4|15594.2|15590.2|111
1643872200000|2022-02-03 07:10:00|15597.3|15593.3|15591.1|15587.1|15597.3|15593.3|15591.1|15587.1|68
1643872500000|2022-02-03 07:15:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|61
1643872800000|2022-02-03 07:20:00|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|144
1643873100000|2022-02-03 07:25:00|15584.8|15580.8|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|147
1643873400000|2022-02-03 07:30:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|89
1643873700000|2022-02-03 07:35:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|89
1643874000000|2022-02-03 07:40:00|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15591.1|15587.1|120
1643874300000|2022-02-03 07:45:00|15591.1|15587.1|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|57
1643874600000|2022-02-03 07:50:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15587.9|15583.9|100
1643874900000|2022-02-03 07:55:00|15584.8|15580.8|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|86
1643875200000|2022-02-03 08:00:00|15591.1|15587.1|15575.4|15571.4|15591.1|15587.1|15575.4|15571.4|233
1643875500000|2022-02-03 08:05:00|15577|15573|15572.3|15568.3|15578.6|15574.6|15569.2|15565.2|172
1643875800000|2022-02-03 08:10:00|15575.4|15571.4|15569.2|15565.2|15575.4|15571.4|15569.2|15565.2|214
1643876100000|2022-02-03 08:15:00|15572.3|15568.3|15578.6|15574.6|15578.6|15574.6|15572.3|15568.3|403
1643876400000|2022-02-03 08:20:00|15581.7|15577.7|15578.6|15574.6|15584.8|15580.8|15578.6|15574.6|253
1643876700000|2022-02-03 08:25:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|194
1643877000000|2022-02-03 08:30:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|282
1643877300000|2022-02-03 08:35:00|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|126
1643877600000|2022-02-03 08:40:00|15577|15573|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|193
1643877900000|2022-02-03 08:45:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|286
1643878200000|2022-02-03 08:50:00|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|215
1643878500000|2022-02-03 08:55:00|15581.7|15577.7|15587.9|15583.9|15587.9|15583.9|15581.7|15577.7|223
1643878800000|2022-02-03 09:00:00|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|315
1643879100000|2022-02-03 09:05:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|35
1643879400000|2022-02-03 09:10:00|15581.7|15577.7|15575.4|15571.4|15581.7|15577.7|15575.4|15571.4|115
1643879700000|2022-02-03 09:15:00|15578.6|15574.6|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|92
1643880000000|2022-02-03 09:20:00|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|15584.8|15580.8|545
1643880300000|2022-02-03 09:25:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|469
1643880600000|2022-02-03 09:30:00|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|282
1643880900000|2022-02-03 09:35:00|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|62
1643881200000|2022-02-03 09:40:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|207
1643881500000|2022-02-03 09:45:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|359
1643881800000|2022-02-03 09:50:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|220
1643882100000|2022-02-03 09:55:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|432
1643882400000|2022-02-03 10:00:00|15578.6|15574.6|15584.8|15580.8|15584.8|15580.8|15575.4|15571.4|505
1643882700000|2022-02-03 10:05:00|15583.3|15579.3|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|366
1643883000000|2022-02-03 10:10:00|15584.8|15580.8|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|222
1643883300000|2022-02-03 10:15:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|40
1643883600000|2022-02-03 10:20:00|15580.1|15576.1|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|289
1643883900000|2022-02-03 10:25:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15578.6|15574.6|587
1643884200000|2022-02-03 10:30:00|||||||||273
1643884500000|2022-02-03 10:35:00|||||||||118
1643884800000|2022-02-03 10:40:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|185
1643885100000|2022-02-03 10:45:00|15589.5|15585.5|15591.1|15587.1|15591.1|15587.1|15587.9|15583.9|259
1643885400000|2022-02-03 10:50:00|||||||||15
1643885700000|2022-02-03 10:55:00|||||||||23
1643886000000|2022-02-03 11:00:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|43
1643886300000|2022-02-03 11:05:00|15584.8|15580.8|15578.6|15574.6|15584.8|15580.8|15575.4|15571.4|650
1643886600000|2022-02-03 11:10:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|144
1643886900000|2022-02-03 11:15:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|256
1643887200000|2022-02-03 11:20:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|463
1643887500000|2022-02-03 11:25:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|49
1643887800000|2022-02-03 11:30:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15575.4|15571.4|168
1643888100000|2022-02-03 11:35:00|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|87
1643888400000|2022-02-03 11:40:00|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|109
1643888700000|2022-02-03 11:45:00|15575.4|15571.4|15575.4|15571.4|15575.4|15571.4|15573.9|15569.9|169
1643889000000|2022-02-03 11:50:00|15573.9|15569.9|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|82
1643889300000|2022-02-03 11:55:00|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|199
1643889600000|2022-02-03 12:00:00|15572.3|15568.3|15550.4|15546.4|15572.3|15568.3|15541.1|15537.1|2477
1643889900000|2022-02-03 12:05:00|15547.3|15543.3|15534.8|15530.8|15550.4|15546.4|15531.7|15527.7|951
1643890200000|2022-02-03 12:10:00|15537.9|15533.9|15528.6|15524.6|15544.2|15540.2|15528.6|15524.6|1548
1643890500000|2022-02-03 12:15:00|15531.7|15527.7|15534.8|15530.8|15537.9|15533.9|15531.7|15527.7|836
1643890800000|2022-02-03 12:20:00|15537.9|15533.9|15544.2|15540.2|15544.2|15540.2|15534.8|15530.8|778
1643891100000|2022-02-03 12:25:00|15541.1|15537.1|15531.7|15527.7|15541.1|15537.1|15531.7|15527.7|1103
1643891400000|2022-02-03 12:30:00|15528.6|15524.6|15534.8|15530.8|15534.8|15530.8|15528.6|15524.6|549
1643891700000|2022-02-03 12:35:00|15531.7|15527.7|15537.9|15533.9|15544.2|15540.2|15531.7|15527.7|407
1643892000000|2022-02-03 12:40:00|15534.8|15530.8|15541.1|15537.1|15547.3|15543.3|15534.8|15530.8|884
1643892300000|2022-02-03 12:45:00|15537.9|15533.9|15541.1|15537.1|15550.4|15546.4|15534.8|15530.8|1108
1643892600000|2022-02-03 12:50:00|15544.2|15540.2|15525.4|15521.4|15544.2|15540.2|15519.2|15515.2|2782
1643892900000|2022-02-03 12:55:00|15523.9|15519.9|15531.7|15527.7|15533.3|15529.3|15516.1|15512.1|1654
1643893200000|2022-02-03 13:00:00|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15525.4|15521.4|1355
1643893500000|2022-02-03 13:05:00|15536.4|15532.4|15534.8|15530.8|15537.9|15533.9|15531.7|15527.7|760
1643893800000|2022-02-03 13:10:00|15531.7|15527.7|15544.2|15540.2|15547.3|15543.3|15531.7|15527.7|1671
1643894100000|2022-02-03 13:15:00|15547.3|15543.3|15537.9|15533.9|15547.3|15543.3|15537.9|15533.9|492
1643894400000|2022-02-03 13:20:00|15534.8|15530.8|15525.4|15521.4|15537.9|15533.9|15522.3|15518.3|1472
1643894700000|2022-02-03 13:25:00|15528.6|15524.6|15525.4|15521.4|15531.7|15527.7|15525.4|15521.4|1000
1643895000000|2022-02-03 13:30:00|15528.6|15524.6|15525.4|15521.4|15531.7|15527.7|15516.1|15512.1|1297
1643895300000|2022-02-03 13:35:00|15527|15523|15525.4|15521.4|15528.6|15524.6|15516.1|15512.1|1680
1643895600000|2022-02-03 13:40:00|15522.3|15518.3|15500.4|15496.4|15528.6|15524.6|15494.2|15490.2|2721
1643895900000|2022-02-03 13:45:00|15503.6|15499.6|15484.8|15480.8|15503.6|15499.6|15472.3|15468.3|4373
1643896200000|2022-02-03 13:50:00|15481.7|15477.7|15487.9|15483.9|15494.2|15490.2|15478.6|15474.6|3022
1643896500000|2022-02-03 13:55:00|15491.1|15487.1|15475.4|15471.4|15500.4|15496.4|15472.3|15468.3|2695
1643896800000|2022-02-03 14:00:00|15472.3|15468.3|15453.6|15449.6|15475.4|15471.4|15453.6|15449.6|4460
1643897100000|2022-02-03 14:05:00|15450.4|15446.4|15450.4|15446.4|15453.6|15449.6|15434.8|15430.8|5214
1643897400000|2022-02-03 14:10:00|15447.3|15443.3|15453.6|15449.6|15466.1|15462.1|15444.2|15440.2|3750
1643897700000|2022-02-03 14:15:00|15450.4|15446.4|15453.6|15449.6|15466.1|15462.1|15450.4|15446.4|2298
1643898000000|2022-02-03 14:20:00|15450.4|15446.4|15441.1|15437.1|15456.7|15452.7|15437.9|15433.9|2036
1643898300000|2022-02-03 14:25:00|15437.9|15433.9|15447.3|15443.3|15456.7|15452.7|15437.9|15433.9|2240
1643898600000|2022-02-03 14:30:00|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15434.8|15430.8|3215
1643898900000|2022-02-03 14:35:00|15444.2|15440.2|15444.2|15440.2|15453.6|15449.6|15437.9|15433.9|2559
1643899200000|2022-02-03 14:40:00|15441.1|15437.1|15434.8|15430.8|15441.1|15437.1|15428.6|15424.6|2762
1643899500000|2022-02-03 14:45:00|15437.9|15433.9|15456.7|15452.7|15466.1|15462.1|15437.9|15433.9|2956
1643899800000|2022-02-03 14:50:00|15453.6|15449.6|15437.9|15433.9|15453.6|15449.6|15437.9|15433.9|2329
1643900100000|2022-02-03 14:55:00|15434.8|15430.8|15444.2|15440.2|15445.8|15441.8|15431.7|15427.7|1690
1643900400000|2022-02-03 15:00:00|15442.6|15438.6|15441.1|15437.1|15444.2|15440.2|15428.6|15424.6|2144
1643900700000|2022-02-03 15:05:00|15437.9|15433.9|15453.6|15449.6|15453.6|15449.6|15431.7|15427.7|2927
1643901000000|2022-02-03 15:10:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15444.2|15440.2|2669
1643901300000|2022-02-03 15:15:00|15450.4|15446.4|15456.7|15452.7|15462.9|15458.9|15447.3|15443.3|2378
1643901600000|2022-02-03 15:20:00|15453.6|15449.6|15459.8|15455.8|15466.1|15462.1|15453.6|15449.6|2027
1643901900000|2022-02-03 15:25:00|15456.7|15452.7|15453.6|15449.6|15459.8|15455.8|15450.4|15446.4|1104
1643902200000|2022-02-03 15:30:00|15456.7|15452.7|15447.3|15443.3|15459.8|15455.8|15447.3|15443.3|1103
1643902500000|2022-02-03 15:35:00|15450.4|15446.4|15462.9|15458.9|15466.1|15462.1|15447.3|15443.3|1341
1643902800000|2022-02-03 15:40:00|15459.8|15455.8|15456.7|15452.7|15462.9|15458.9|15450.4|15446.4|1362
1643903100000|2022-02-03 15:45:00|15453.6|15449.6|15475.4|15471.4|15475.4|15471.4|15453.6|15449.6|1825
1643903400000|2022-02-03 15:50:00|15472.3|15468.3|15462.9|15458.9|15475.4|15471.4|15462.9|15458.9|912
1643903700000|2022-02-03 15:55:00|15466.1|15462.1|15455.1|15451.1|15466.1|15462.1|15453.6|15449.6|1542
1643904000000|2022-02-03 16:00:00|15453.6|15449.6|15453.6|15449.6|15459.8|15455.8|15453.6|15449.6|1008
1643904300000|2022-02-03 16:05:00|15455.1|15451.1|15444.2|15440.2|15456.7|15452.7|15444.2|15440.2|885
1643904600000|2022-02-03 16:10:00|15447.3|15443.3|15453.6|15449.6|15456.7|15452.7|15444.2|15440.2|1211
1643904900000|2022-02-03 16:15:00|15450.4|15446.4|15462.9|15458.9|15469.2|15465.2|15450.4|15446.4|1909
1643905200000|2022-02-03 16:20:00|15459.8|15455.8|15462.9|15458.9|15469.2|15465.2|15456.7|15452.7|2832
1643905500000|2022-02-03 16:25:00|15466.1|15462.1|15462.9|15458.9|15469.2|15465.2|15456.7|15452.7|1286
1643905800000|2022-02-03 16:30:00|15459.8|15455.8|15450.4|15446.4|15459.8|15455.8|15450.4|15446.4|1109
1643906100000|2022-02-03 16:35:00|15453.6|15449.6|15459.8|15455.8|15462.9|15458.9|15450.4|15446.4|732
1643906400000|2022-02-03 16:40:00|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15456.7|15452.7|1445
1643906700000|2022-02-03 16:45:00|15466.1|15462.1|15475.4|15471.4|15475.4|15471.4|15462.9|15458.9|1170
1643907000000|2022-02-03 16:50:00|15472.3|15468.3|15472.3|15468.3|15481.7|15477.7|15469.2|15465.2|1087
1643907300000|2022-02-03 16:55:00|15475.4|15471.4|15478.6|15474.6|15481.7|15477.7|15472.3|15468.3|430
1643907600000|2022-02-03 17:00:00|15475.4|15471.4|15469.2|15465.2|15478.6|15474.6|15466.1|15462.1|1544
1643907900000|2022-02-03 17:05:00|15470.8|15466.8|15478.6|15474.6|15478.6|15474.6|15469.2|15465.2|682
1643908200000|2022-02-03 17:10:00|15481.7|15477.7|15478.6|15474.6|15484.8|15480.8|15475.4|15471.4|439
1643908500000|2022-02-03 17:15:00|15475.4|15471.4|15484.8|15480.8|15484.8|15480.8|15472.3|15468.3|1160
1643908800000|2022-02-03 17:20:00|15481.7|15477.7|15491.1|15487.1|15491.1|15487.1|15481.7|15477.7|1906
1643909100000|2022-02-03 17:25:00|15489.5|15485.5|15487.9|15483.9|15491.1|15487.1|15484.8|15480.8|885
1643909400000|2022-02-03 17:30:00|15491.1|15487.1|15484.8|15480.8|15494.2|15490.2|15484.8|15480.8|862
1643909700000|2022-02-03 17:35:00|15486.4|15482.4|15478.6|15474.6|15486.4|15482.4|15475.4|15471.4|1017
1643910000000|2022-02-03 17:40:00|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|848
1643910300000|2022-02-03 17:45:00|15477|15473|15481.7|15477.7|15484.8|15480.8|15475.4|15471.4|562
1643910600000|2022-02-03 17:50:00|15478.6|15474.6|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|281
1643910900000|2022-02-03 17:55:00|15481.7|15477.7|15475.4|15471.4|15481.7|15477.7|15475.4|15471.4|761
1643911200000|2022-02-03 18:00:00|15477|15473|15484.8|15480.8|15484.8|15480.8|15477|15473|435
1643911500000|2022-02-03 18:05:00|15487.9|15483.9|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|533
1643911800000|2022-02-03 18:10:00|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15481.7|15477.7|635
1643912100000|2022-02-03 18:15:00|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15481.7|15477.7|722
1643912400000|2022-02-03 18:20:00|15487.9|15483.9|15475.4|15471.4|15487.9|15483.9|15475.4|15471.4|630
1643912700000|2022-02-03 18:25:00|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|603
1643913000000|2022-02-03 18:30:00|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|546
1643913300000|2022-02-03 18:35:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|932
1643913600000|2022-02-03 18:40:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|711
1643913900000|2022-02-03 18:45:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|704
1643914200000|2022-02-03 18:50:00|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|607
1643914500000|2022-02-03 18:55:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|86
1643914800000|2022-02-03 19:00:00|15475.4|15471.4|15484.8|15480.8|15484.8|15480.8|15472.3|15468.3|240
1643915100000|2022-02-03 19:05:00|15481.7|15477.7|15487.9|15483.9|15487.9|15483.9|15481.7|15477.7|705
1643915400000|2022-02-03 19:10:00|15484.8|15480.8|15481.7|15477.7|15487.9|15483.9|15481.7|15477.7|818
1643915700000|2022-02-03 19:15:00|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|103
1643916000000|2022-02-03 19:20:00|15487.9|15483.9|15484.8|15480.8|15491.1|15487.1|15484.8|15480.8|530
1643916300000|2022-02-03 19:25:00|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|200
1643916600000|2022-02-03 19:30:00|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15484.8|15480.8|700
1643916900000|2022-02-03 19:35:00|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|183
1643917200000|2022-02-03 19:40:00|15494.2|15490.2|15487.9|15483.9|15494.2|15490.2|15484.8|15480.8|1095
1643917500000|2022-02-03 19:45:00|15484.8|15480.8|15491.1|15487.1|15491.1|15487.1|15484.8|15480.8|371
1643917800000|2022-02-03 19:50:00|15494.2|15490.2|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|600
1643918100000|2022-02-03 19:55:00|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|1124
1643918400000|2022-02-03 20:00:00|15494.2|15490.2|15500.4|15496.4|15500.4|15496.4|15491.1|15487.1|1811
1643918700000|2022-02-03 20:05:00|15503.6|15499.6|15506.7|15502.7|15509.8|15505.8|15500.4|15496.4|1992
1643919000000|2022-02-03 20:10:00|15503.6|15499.6|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|451
1643919300000|2022-02-03 20:15:00|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|542
1643919600000|2022-02-03 20:20:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|525
1643919900000|2022-02-03 20:25:00|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15497.3|15493.3|555
1643920200000|2022-02-03 20:30:00|15497.3|15493.3|15497.3|15493.3|15497.3|15493.3|15494.2|15490.2|906
1643920500000|2022-02-03 20:35:00|15494.2|15490.2|15497.3|15493.3|15500.4|15496.4|15494.2|15490.2|829
1643920800000|2022-02-03 20:40:00|15500.4|15496.4|15500.4|15496.4|15500.4|15496.4|15497.3|15493.3|546
1643921100000|2022-02-03 20:45:00|15503.6|15499.6|15503.6|15499.6|15506.7|15502.7|15503.6|15499.6|989
1643921400000|2022-02-03 20:50:00|15500.4|15496.4|15500.4|15496.4|15503.6|15499.6|15500.4|15496.4|562
1643921700000|2022-02-03 20:55:00|15497.3|15493.3|15494.2|15490.2|15503.6|15499.6|15494.2|15490.2|1666
1643922000000|2022-02-03 21:00:00|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|2002
1643922300000|2022-02-03 21:05:00|15494.2|15490.2|15487.9|15483.9|15494.2|15490.2|15487.9|15483.9|1108
1643922600000|2022-02-03 21:10:00|15489.5|15485.5|15484.8|15480.8|15491.1|15487.1|15484.8|15480.8|249
1643922900000|2022-02-03 21:15:00|15487.9|15483.9|15478.6|15474.6|15487.9|15483.9|15475.4|15471.4|465
1643923200000|2022-02-03 21:20:00|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|82
1643923500000|2022-02-03 21:25:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|307
1643923800000|2022-02-03 21:30:00|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|109
1643924100000|2022-02-03 21:35:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|249
1643924400000|2022-02-03 21:40:00|15472.3|15468.3|15475.4|15471.4|15478.6|15474.6|15472.3|15468.3|611
1643924700000|2022-02-03 21:45:00|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|320
1643925000000|2022-02-03 21:50:00|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|202
1643925300000|2022-02-03 21:55:00|15478.6|15474.6|15481.7|15477.7|15481.7|15477.7|15475.4|15471.4|531
1643929200000|2022-02-03 23:00:00|15491.1|15487.1|15484.8|15480.8|15494.2|15490.2|15484.8|15480.8|247
1643929500000|2022-02-03 23:05:00|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|41
1643929800000|2022-02-03 23:10:00|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|15487.9|15483.9|30
1643930100000|2022-02-03 23:15:00|15489.5|15485.5|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|151
1643930400000|2022-02-03 23:20:00|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|52
1643930700000|2022-02-03 23:25:00|15481.7|15477.7|15483.3|15479.3|15483.3|15479.3|15481.7|15477.7|107
1643931000000|2022-02-03 23:30:00|15481.7|15477.7|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|71
1643931300000|2022-02-03 23:35:00|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15483.3|15479.3|54
1643931600000|2022-02-03 23:40:00|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|79
1643931900000|2022-02-03 23:45:00|15481.7|15477.7|15478.6|15474.6|15481.7|15477.7|15478.6|15474.6|50
1643932200000|2022-02-03 23:50:00|15477|15473|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|159
1643932500000|2022-02-03 23:55:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|29
1643932800000|2022-02-04 00:00:00|15484.8|15480.8|15475.4|15471.4|15484.8|15480.8|15472.3|15468.3|247
1643933100000|2022-02-04 00:05:00|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|106
1643933400000|2022-02-04 00:10:00|15473.9|15469.9|15472.3|15468.3|15475.4|15471.4|15469.2|15465.2|51
1643933700000|2022-02-04 00:15:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|135
1643934000000|2022-02-04 00:20:00|15475.4|15471.4|15469.2|15465.2|15475.4|15471.4|15469.2|15465.2|146
1643934300000|2022-02-04 00:25:00|15467.6|15463.6|15467.6|15463.6|15469.2|15465.2|15466.1|15462.1|99
1643934600000|2022-02-04 00:30:00|15469.2|15465.2|15472.3|15468.3|15475.4|15471.4|15469.2|15465.2|205
1643934900000|2022-02-04 00:35:00|15469.2|15465.2|15467.6|15463.6|15469.2|15465.2|15466.1|15462.1|51
1643935200000|2022-02-04 00:40:00|15466.1|15462.1|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|84
1643935500000|2022-02-04 00:45:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|98
1643935800000|2022-02-04 00:50:00|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|100
1643936100000|2022-02-04 00:55:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|19
1643936400000|2022-02-04 01:00:00|15469.2|15465.2|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|131
1643936700000|2022-02-04 01:05:00|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|27
1643937000000|2022-02-04 01:10:00|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|76
1643937300000|2022-02-04 01:15:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|173
1643937600000|2022-02-04 01:20:00|15466.1|15462.1|15462.9|15458.9|15466.1|15462.1|15462.9|15458.9|49
1643937900000|2022-02-04 01:25:00|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|43
1643938200000|2022-02-04 01:30:00|15467.6|15463.6|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|122
1643938500000|2022-02-04 01:35:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|49
1643938800000|2022-02-04 01:40:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|46
1643939100000|2022-02-04 01:45:00|15475.4|15471.4|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|195
1643939400000|2022-02-04 01:50:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15478.6|15474.6|68
1643939700000|2022-02-04 01:55:00|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|15484.8|15480.8|57
1643940000000|2022-02-04 02:00:00|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|78
1643940300000|2022-02-04 02:05:00|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|131
1643940600000|2022-02-04 02:10:00|15475.4|15471.4|15475.4|15471.4|15478.6|15474.6|15475.4|15471.4|50
1643940900000|2022-02-04 02:15:00|15478.6|15474.6|15472.3|15468.3|15478.6|15474.6|15472.3|15468.3|286
1643941200000|2022-02-04 02:20:00|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|42
1643941500000|2022-02-04 02:25:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|73
1643941800000|2022-02-04 02:30:00|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|77
1643942100000|2022-02-04 02:35:00|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|15462.9|15458.9|100
1643942400000|2022-02-04 02:40:00|||||||||33
1643942700000|2022-02-04 02:45:00|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|42
1643943000000|2022-02-04 02:50:00|15462.9|15458.9|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|131
1643943300000|2022-02-04 02:55:00|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|89
1643943600000|2022-02-04 03:00:00|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|42
1643943900000|2022-02-04 03:05:00|||||||||20
1643944200000|2022-02-04 03:10:00|||||||||2
1643944500000|2022-02-04 03:15:00|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|12
1643944800000|2022-02-04 03:20:00|15453.6|15449.6|15450.4|15446.4|15456.7|15452.7|15450.4|15446.4|161
1643945100000|2022-02-04 03:25:00|15453.6|15449.6|15452|15448|15453.6|15449.6|15450.4|15446.4|435
1643945400000|2022-02-04 03:30:00|15453.6|15449.6|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|88
1643945700000|2022-02-04 03:35:00|15453.6|15449.6|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|52
1643946000000|2022-02-04 03:40:00|15452|15448|15453.6|15449.6|15453.6|15449.6|15452|15448|37
1643946300000|2022-02-04 03:45:00|||||||||13
1643946600000|2022-02-04 03:50:00|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|179
1643946900000|2022-02-04 03:55:00|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|13
1643947200000|2022-02-04 04:00:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|153
1643947500000|2022-02-04 04:05:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|143
1643947800000|2022-02-04 04:10:00|15447.3|15443.3|15453.6|15449.6|15453.6|15449.6|15447.3|15443.3|129
1643948100000|2022-02-04 04:15:00|15450.4|15446.4|15453.6|15449.6|15453.6|15449.6|15450.4|15446.4|266
1643948400000|2022-02-04 04:20:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|305
1643948700000|2022-02-04 04:25:00|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15450.4|15446.4|189
1643949000000|2022-02-04 04:30:00|15450.4|15446.4|15456.7|15452.7|15456.7|15452.7|15450.4|15446.4|83
1643949300000|2022-02-04 04:35:00|15459.8|15455.8|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|68
1643949600000|2022-02-04 04:40:00|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|75
1643949900000|2022-02-04 04:45:00|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|32
1643950200000|2022-02-04 04:50:00|||||||||2
1643950500000|2022-02-04 04:55:00|||||||||13
1643950800000|2022-02-04 05:00:00|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|42
1643951100000|2022-02-04 05:05:00|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|20
1643951400000|2022-02-04 05:10:00|||||||||32
1643951700000|2022-02-04 05:15:00|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|69
1643952000000|2022-02-04 05:20:00|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|33
1643952300000|2022-02-04 05:25:00|||||||||2
1643952600000|2022-02-04 05:30:00|||||||||5
1643952900000|2022-02-04 05:35:00|15453.6|15449.6|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|58
1643953200000|2022-02-04 05:40:00|15455.1|15451.1|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|24
1643953500000|2022-02-04 05:45:00|15455.1|15451.1|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|72
1643953800000|2022-02-04 05:50:00|15455.1|15451.1|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|25
1643954100000|2022-02-04 05:55:00|||||||||3
1643954400000|2022-02-04 06:00:00|15459.8|15455.8|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|102
1643954700000|2022-02-04 06:05:00|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|15466.1|15462.1|26
1643955000000|2022-02-04 06:10:00|||||||||253
1643955300000|2022-02-04 06:15:00|15462.9|15458.9|15466.1|15462.1|15466.1|15462.1|15462.9|15458.9|94
1643955600000|2022-02-04 06:20:00|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|208
1643955900000|2022-02-04 06:25:00|||||||||50
1643956200000|2022-02-04 06:30:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15466.1|15462.1|214
1643956500000|2022-02-04 06:35:00|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|53
1643956800000|2022-02-04 06:40:00|||||||||4
1643957100000|2022-02-04 06:45:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|37
1643957400000|2022-02-04 06:50:00|15469.2|15465.2|15472.3|15468.3|15475.4|15471.4|15469.2|15465.2|157
1643957700000|2022-02-04 06:55:00|15475.4|15471.4|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|75
1643958000000|2022-02-04 07:00:00|15472.3|15468.3|15487.9|15483.9|15491.1|15487.1|15472.3|15468.3|538
1643958300000|2022-02-04 07:05:00|15484.8|15480.8|15494.2|15490.2|15494.2|15490.2|15484.8|15480.8|131
1643958600000|2022-02-04 07:10:00|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15491.1|15487.1|348
1643958900000|2022-02-04 07:15:00|15492.6|15488.6|15494.2|15490.2|15500.4|15496.4|15491.1|15487.1|105
1643959200000|2022-02-04 07:20:00|15491.1|15487.1|15487.9|15483.9|15494.2|15490.2|15484.8|15480.8|150
1643959500000|2022-02-04 07:25:00|15484.8|15480.8|15481.7|15477.7|15487.9|15483.9|15481.7|15477.7|171
1643959800000|2022-02-04 07:30:00|15480.1|15476.1|15481.7|15477.7|15484.8|15480.8|15478.6|15474.6|270
1643960100000|2022-02-04 07:35:00|15478.6|15474.6|15475.4|15471.4|15481.7|15477.7|15475.4|15471.4|443
1643960400000|2022-02-04 07:40:00|15472.3|15468.3|15466.1|15462.1|15472.3|15468.3|15459.8|15455.8|677
1643960700000|2022-02-04 07:45:00|15462.9|15458.9|15478.6|15474.6|15478.6|15474.6|15459.8|15455.8|630
1643961000000|2022-02-04 07:50:00|15475.4|15471.4|15472.3|15468.3|15478.6|15474.6|15469.2|15465.2|604
1643961300000|2022-02-04 07:55:00|15469.2|15465.2|15478.6|15474.6|15478.6|15474.6|15462.9|15458.9|457
1643961600000|2022-02-04 08:00:00|15481.7|15477.7|15484.8|15480.8|15487.9|15483.9|15475.4|15471.4|511
1643961900000|2022-02-04 08:05:00|15483.3|15479.3|15487.9|15483.9|15491.1|15487.1|15481.7|15477.7|736
1643962200000|2022-02-04 08:10:00|15484.8|15480.8|15484.8|15480.8|15491.1|15487.1|15484.8|15480.8|685
1643962500000|2022-02-04 08:15:00|15487.9|15483.9|15484.8|15480.8|15494.2|15490.2|15481.7|15477.7|514
1643962800000|2022-02-04 08:20:00|15481.7|15477.7|15487.9|15483.9|15494.2|15490.2|15481.7|15477.7|292
1643963100000|2022-02-04 08:25:00|15491.1|15487.1|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|446
1643963400000|2022-02-04 08:30:00|15487.9|15483.9|15497.3|15493.3|15500.4|15496.4|15487.9|15483.9|781
1643963700000|2022-02-04 08:35:00|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|204
1643964000000|2022-02-04 08:40:00|15500.4|15496.4|15509.8|15505.8|15509.8|15505.8|15497.3|15493.3|736
1643964300000|2022-02-04 08:45:00|15511.4|15507.4|15497.3|15493.3|15512.9|15508.9|15494.2|15490.2|892
1643964600000|2022-02-04 08:50:00|15500.4|15496.4|15497.3|15493.3|15500.4|15496.4|15497.3|15493.3|190
1643964900000|2022-02-04 08:55:00|15494.2|15490.2|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|564
1643965200000|2022-02-04 09:00:00|15497.3|15493.3|15506.7|15502.7|15506.7|15502.7|15494.2|15490.2|484
1643965500000|2022-02-04 09:05:00|15508.3|15504.3|15500.4|15496.4|15509.8|15505.8|15500.4|15496.4|767
1643965800000|2022-02-04 09:10:00|15503.6|15499.6|15509.8|15505.8|15512.9|15508.9|15503.6|15499.6|550
1643966100000|2022-02-04 09:15:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|512
1643966400000|2022-02-04 09:20:00|15509.8|15505.8|15512.9|15508.9|15519.2|15515.2|15509.8|15505.8|551
1643966700000|2022-02-04 09:25:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|354
1643967000000|2022-02-04 09:30:00|15522.3|15518.3|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|889
1643967300000|2022-02-04 09:35:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|337
1643967600000|2022-02-04 09:40:00|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15522.3|15518.3|388
1643967900000|2022-02-04 09:45:00|15522.3|15518.3|15519.2|15515.2|15525.4|15521.4|15519.2|15515.2|464
1643968200000|2022-02-04 09:50:00|15516.1|15512.1|15519.2|15515.2|15525.4|15521.4|15516.1|15512.1|519
1643968500000|2022-02-04 09:55:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|491
1643968800000|2022-02-04 10:00:00|15516.1|15512.1|15522.3|15518.3|15522.3|15518.3|15512.9|15508.9|338
1643969100000|2022-02-04 10:05:00|15519.2|15515.2|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|319
1643969400000|2022-02-04 10:10:00|15519.2|15515.2|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|361
1643969700000|2022-02-04 10:15:00|15522.3|15518.3|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|190
1643970000000|2022-02-04 10:20:00|15525.4|15521.4|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|671
1643970300000|2022-02-04 10:25:00|15522.3|15518.3|15528.6|15524.6|15528.6|15524.6|15522.3|15518.3|369
1643970600000|2022-02-04 10:30:00|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|149
1643970900000|2022-02-04 10:35:00|15528.6|15524.6|15519.2|15515.2|15528.6|15524.6|15519.2|15515.2|728
1643971200000|2022-02-04 10:40:00|15520.8|15516.8|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|249
1643971500000|2022-02-04 10:45:00|15522.3|15518.3|15525.4|15521.4|15527|15523|15522.3|15518.3|276
1643971800000|2022-02-04 10:50:00|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|292
1643972100000|2022-02-04 10:55:00|15525.4|15521.4|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|184
1643972400000|2022-02-04 11:00:00|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|352
1643972700000|2022-02-04 11:05:00|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|311
1643973000000|2022-02-04 11:10:00|15531.7|15527.7|15522.3|15518.3|15531.7|15527.7|15519.2|15515.2|600
1643973300000|2022-02-04 11:15:00|15525.4|15521.4|15519.2|15515.2|15525.4|15521.4|15519.2|15515.2|314
1643973600000|2022-02-04 11:20:00|15522.3|15518.3|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|581
1643973900000|2022-02-04 11:25:00|15520.8|15516.8|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|187
1643974200000|2022-02-04 11:30:00|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|335
1643974500000|2022-02-04 11:35:00|15516.1|15512.1|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|459
1643974800000|2022-02-04 11:40:00|15520.8|15516.8|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|503
1643975100000|2022-02-04 11:45:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|101
1643975400000|2022-02-04 11:50:00|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15519.2|15515.2|390
1643975700000|2022-02-04 11:55:00|15516.1|15512.1|15531.7|15527.7|15531.7|15527.7|15516.1|15512.1|480
1643976000000|2022-02-04 12:00:00|15534.8|15530.8|15531.7|15527.7|15534.8|15530.8|15528.6|15524.6|952
1643976300000|2022-02-04 12:05:00|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|440
1643976600000|2022-02-04 12:10:00|15531.7|15527.7|15525.4|15521.4|15534.8|15530.8|15525.4|15521.4|750
1643976900000|2022-02-04 12:15:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|240
1643977200000|2022-02-04 12:20:00|15522.3|15518.3|15512.9|15508.9|15522.3|15518.3|15512.9|15508.9|552
1643977500000|2022-02-04 12:25:00|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|285
1643977800000|2022-02-04 12:30:00|15509.8|15505.8|15516.1|15512.1|15519.2|15515.2|15509.8|15505.8|459
1643978100000|2022-02-04 12:35:00|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|661
1643978400000|2022-02-04 12:40:00|15516.1|15512.1|15516.1|15512.1|15519.2|15515.2|15516.1|15512.1|745
1643978700000|2022-02-04 12:45:00|15512.9|15508.9|15509.8|15505.8|15516.1|15512.1|15509.8|15505.8|1150
1643979000000|2022-02-04 12:50:00|15512.9|15508.9|15512.9|15508.9|15516.1|15512.1|15509.8|15505.8|950
1643979300000|2022-02-04 12:55:00|15516.1|15512.1|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|874
1643979600000|2022-02-04 13:00:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|569
1643979900000|2022-02-04 13:05:00|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15516.1|15512.1|617
1643980200000|2022-02-04 13:10:00|15522.3|15518.3|15525.4|15521.4|15531.7|15527.7|15522.3|15518.3|700
1643980500000|2022-02-04 13:15:00|15528.6|15524.6|15534.8|15530.8|15534.8|15530.8|15525.4|15521.4|870
1643980800000|2022-02-04 13:20:00|15537.9|15533.9|15525.4|15521.4|15541.1|15537.1|15520.8|15516.8|1562
1643981100000|2022-02-04 13:25:00|15522.3|15518.3|15525.4|15521.4|15531.7|15527.7|15519.2|15515.2|1089
1643981400000|2022-02-04 13:30:00|15506.7|15502.7|15394.2|15390.2|15506.7|15502.7|15391.1|15387.1|7743
1643981700000|2022-02-04 13:35:00|15391.1|15387.1|15409.8|15405.8|15409.8|15405.8|15380.1|15376.1|6163
1643982000000|2022-02-04 13:40:00|15406.7|15402.7|15387.9|15383.9|15419.2|15415.2|15375.4|15371.4|4176
1643982300000|2022-02-04 13:45:00|15384.8|15380.8|15387.9|15383.9|15400.4|15396.4|15381.7|15377.7|3126
1643982600000|2022-02-04 13:50:00|15391.1|15387.1|15378.6|15374.6|15391.1|15387.1|15366.1|15362.1|3402
1643982900000|2022-02-04 13:55:00|15377|15373|15356.7|15352.7|15387.9|15383.9|15356.7|15352.7|2640
1643983200000|2022-02-04 14:00:00|15359.8|15355.8|15362.9|15358.9|15372.3|15368.3|15353.6|15349.6|3408
1643983500000|2022-02-04 14:05:00|15366.1|15362.1|15384.8|15380.8|15384.8|15380.8|15366.1|15362.1|2361
1643983800000|2022-02-04 14:10:00|15381.7|15377.7|15375.4|15371.4|15391.1|15387.1|15375.4|15371.4|2483
1643984100000|2022-02-04 14:15:00|15372.3|15368.3|15381.7|15377.7|15387.9|15383.9|15369.2|15365.2|2261
1643984400000|2022-02-04 14:20:00|15384.8|15380.8|15391.1|15387.1|15391.1|15387.1|15375.4|15371.4|2045
1643984700000|2022-02-04 14:25:00|15387.9|15383.9|15375.4|15371.4|15391.1|15387.1|15375.4|15371.4|1834
1643985000000|2022-02-04 14:30:00|15372.3|15368.3|15372.3|15368.3|15381.7|15377.7|15369.2|15365.2|2128
1643985300000|2022-02-04 14:35:00|15373.9|15369.9|15366.1|15362.1|15375.4|15371.4|15362.9|15358.9|1903
1643985600000|2022-02-04 14:40:00|15362.9|15358.9|15372.3|15368.3|15375.4|15371.4|15356.7|15352.7|2124
1643985900000|2022-02-04 14:45:00|15375.4|15371.4|15378.6|15374.6|15391.1|15387.1|15372.3|15368.3|1818
1643986200000|2022-02-04 14:50:00|15375.4|15371.4|15356.7|15352.7|15375.4|15371.4|15356.7|15352.7|1574
1643986500000|2022-02-04 14:55:00|15359.8|15355.8|15362.9|15358.9|15366.1|15362.1|15356.7|15352.7|1358
1643986800000|2022-02-04 15:00:00|15359.8|15355.8|15359.8|15355.8|15366.1|15362.1|15353.6|15349.6|2350
1643987100000|2022-02-04 15:05:00|15362.9|15358.9|15359.8|15355.8|15366.1|15362.1|15347.3|15343.3|1979
1643987400000|2022-02-04 15:10:00|15356.7|15352.7|15344.2|15340.2|15356.7|15352.7|15344.2|15340.2|1792
1643987700000|2022-02-04 15:15:00|15345.8|15341.8|15334.8|15330.8|15347.3|15343.3|15331.7|15327.7|1805
1643988000000|2022-02-04 15:20:00|15337.9|15333.9|15337.9|15333.9|15344.2|15340.2|15337.9|15333.9|2149
1643988300000|2022-02-04 15:25:00|15334.8|15330.8|15328.6|15324.6|15334.8|15330.8|15322.3|15318.3|2146
1643988600000|2022-02-04 15:30:00|15325.4|15321.4|15319.2|15315.2|15331.7|15327.7|15312.9|15308.9|2897
1643988900000|2022-02-04 15:35:00|15322.3|15318.3|15331.7|15327.7|15334.8|15330.8|15316.1|15312.1|2056
1643989200000|2022-02-04 15:40:00|15328.6|15324.6|15312.9|15308.9|15331.7|15327.7|15312.9|15308.9|2077
1643989500000|2022-02-04 15:45:00|15309.8|15305.8|15319.2|15315.2|15319.2|15315.2|15309.8|15305.8|2137
1643989800000|2022-02-04 15:50:00|15322.3|15318.3|15316.1|15312.1|15322.3|15318.3|15309.8|15305.8|2140
1643990100000|2022-02-04 15:55:00|15319.2|15315.2|15322.3|15318.3|15325.4|15321.4|15312.9|15308.9|1684
1643990400000|2022-02-04 16:00:00|15325.4|15321.4|15344.2|15340.2|15347.3|15343.3|15322.3|15318.3|3010
1643990700000|2022-02-04 16:05:00|15341.1|15337.1|15337.9|15333.9|15344.2|15340.2|15328.6|15324.6|1830
1643991000000|2022-02-04 16:10:00|15334.8|15330.8|15334.8|15330.8|15341.1|15337.1|15328.6|15324.6|1018
1643991300000|2022-02-04 16:15:00|15337.9|15333.9|15331.7|15327.7|15337.9|15333.9|15331.7|15327.7|1012
1643991600000|2022-02-04 16:20:00|15334.8|15330.8|15322.3|15318.3|15334.8|15330.8|15319.2|15315.2|1285
1643991900000|2022-02-04 16:25:00|15319.2|15315.2|15337.9|15333.9|15337.9|15333.9|15319.2|15315.2|1212
1643992200000|2022-02-04 16:30:00|15334.8|15330.8|15334.8|15330.8|15341.1|15337.1|15328.6|15324.6|884
1643992500000|2022-02-04 16:35:00|15337.9|15333.9|15334.8|15330.8|15344.2|15340.2|15334.8|15330.8|981
1643992800000|2022-02-04 16:40:00|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|508
1643993100000|2022-02-04 16:45:00|15325.4|15321.4|15331.7|15327.7|15331.7|15327.7|15325.4|15321.4|754
1643993400000|2022-02-04 16:50:00|15334.8|15330.8|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|886
1643993700000|2022-02-04 16:55:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|636
1643994000000|2022-02-04 17:00:00|15334.8|15330.8|15341.1|15337.1|15344.2|15340.2|15334.8|15330.8|797
1643994300000|2022-02-04 17:05:00|15344.2|15340.2|15350.4|15346.4|15353.6|15349.6|15341.1|15337.1|971
1643994600000|2022-02-04 17:10:00|15353.6|15349.6|15353.6|15349.6|15356.7|15352.7|15350.4|15346.4|888
1643994900000|2022-02-04 17:15:00|15356.7|15352.7|15353.6|15349.6|15359.8|15355.8|15353.6|15349.6|969
1643995200000|2022-02-04 17:20:00|15356.7|15352.7|15347.3|15343.3|15356.7|15352.7|15347.3|15343.3|638
1643995500000|2022-02-04 17:25:00|15344.2|15340.2|15341.1|15337.1|15347.3|15343.3|15341.1|15337.1|489
1643995800000|2022-02-04 17:30:00|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|372
1643996100000|2022-02-04 17:35:00|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|359
1643996400000|2022-02-04 17:40:00|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|249
1643996700000|2022-02-04 17:45:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|494
1643997000000|2022-02-04 17:50:00|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|329
1643997300000|2022-02-04 17:55:00|15344.2|15340.2|15341.1|15337.1|15347.3|15343.3|15337.9|15333.9|820
1643997600000|2022-02-04 18:00:00|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15341.1|15337.1|310
1643997900000|2022-02-04 18:05:00|15341.1|15337.1|15337.9|15333.9|15344.2|15340.2|15337.9|15333.9|625
1643998200000|2022-02-04 18:10:00|15341.1|15337.1|15334.8|15330.8|15341.1|15337.1|15334.8|15330.8|262
1643998500000|2022-02-04 18:15:00|15331.7|15327.7|15337.9|15333.9|15337.9|15333.9|15331.7|15327.7|353
1643998800000|2022-02-04 18:20:00|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|365
1643999100000|2022-02-04 18:25:00|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|522
1643999400000|2022-02-04 18:30:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|399
1643999700000|2022-02-04 18:35:00|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|229
1644000000000|2022-02-04 18:40:00|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15341.1|15337.1|792
1644000300000|2022-02-04 18:45:00|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|588
1644000600000|2022-02-04 18:50:00|15341.1|15337.1|15334.8|15330.8|15341.1|15337.1|15334.8|15330.8|377
1644000900000|2022-02-04 18:55:00|15337.9|15333.9|15331.7|15327.7|15337.9|15333.9|15331.7|15327.7|1051
1644001200000|2022-02-04 19:00:00|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|514
1644001500000|2022-02-04 19:05:00|15334.8|15330.8|15344.2|15340.2|15344.2|15340.2|15334.8|15330.8|526
1644001800000|2022-02-04 19:10:00|15341.1|15337.1|15337.9|15333.9|15344.2|15340.2|15337.9|15333.9|668
1644002100000|2022-02-04 19:15:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|719
1644002400000|2022-02-04 19:20:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|617
1644002700000|2022-02-04 19:25:00|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|361
1644003000000|2022-02-04 19:30:00|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|584
1644003300000|2022-02-04 19:35:00|15344.2|15340.2|15337.9|15333.9|15344.2|15340.2|15334.8|15330.8|1119
1644003600000|2022-02-04 19:40:00|15334.8|15330.8|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|510
1644003900000|2022-02-04 19:45:00|||||||||138
1644004200000|2022-02-04 19:50:00|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|736
1644004500000|2022-02-04 19:55:00|15334.8|15330.8|15325.4|15321.4|15337.9|15333.9|15325.4|15321.4|1471
1644004800000|2022-02-04 20:00:00|15328.6|15324.6|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|1061
1644005100000|2022-02-04 20:05:00|15328.6|15324.6|15325.4|15321.4|15331.7|15327.7|15322.3|15318.3|642
1644005400000|2022-02-04 20:10:00|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|412
1644005700000|2022-02-04 20:15:00|15319.2|15315.2|15325.4|15321.4|15325.4|15321.4|15319.2|15315.2|607
1644006000000|2022-02-04 20:20:00|15322.3|15318.3|15331.7|15327.7|15331.7|15327.7|15322.3|15318.3|531
1644006300000|2022-02-04 20:25:00|15334.8|15330.8|15328.6|15324.6|15334.8|15330.8|15328.6|15324.6|816
1644006600000|2022-02-04 20:30:00|15325.4|15321.4|15322.3|15318.3|15328.6|15324.6|15322.3|15318.3|681
1644006900000|2022-02-04 20:35:00|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|1259
1644007200000|2022-02-04 20:40:00|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15319.2|15315.2|504
1644007500000|2022-02-04 20:45:00|15319.2|15315.2|15328.6|15324.6|15328.6|15324.6|15319.2|15315.2|498
1644007800000|2022-02-04 20:50:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|500
1644008100000|2022-02-04 20:55:00|15322.3|15318.3|15334.8|15330.8|15337.9|15333.9|15322.3|15318.3|1500
1644008400000|2022-02-04 21:00:00|15337.9|15333.9|15344.2|15340.2|15347.3|15343.3|15334.8|15330.8|1410
1644008700000|2022-02-04 21:05:00|15347.3|15343.3|15341.1|15337.1|15347.3|15343.3|15341.1|15337.1|491
1644009000000|2022-02-04 21:10:00|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15341.1|15337.1|418
1644009300000|2022-02-04 21:15:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|226
1644009600000|2022-02-04 21:20:00|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|340
1644009900000|2022-02-04 21:25:00|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|375
1644010200000|2022-02-04 21:30:00|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|568
1644010500000|2022-02-04 21:35:00|||||||||64
1644010800000|2022-02-04 21:40:00|||||||||147
1644011100000|2022-02-04 21:45:00|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|370
1644011400000|2022-02-04 21:50:00|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|442
1644011700000|2022-02-04 21:55:00|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|672
1644188400000|2022-02-06 23:00:00|15333.3|15329.3|15334.8|15330.8|15337.9|15333.9|15319.2|15315.2|1210
1644188700000|2022-02-06 23:05:00|15331.7|15327.7|15322.3|15318.3|15331.7|15327.7|15322.3|15318.3|313
1644189000000|2022-02-06 23:10:00|15325.4|15321.4|15341.1|15337.1|15342.6|15338.6|15322.3|15318.3|1489
1644189300000|2022-02-06 23:15:00|15342.6|15338.6|15344.2|15340.2|15347.3|15343.3|15341.1|15337.1|148
1644189600000|2022-02-06 23:20:00|15342.6|15338.6|15337.9|15333.9|15342.6|15338.6|15334.8|15330.8|113
1644189900000|2022-02-06 23:25:00|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|57
1644190200000|2022-02-06 23:30:00|15336.4|15332.4|15337.9|15333.9|15341.1|15337.1|15336.4|15332.4|127
1644190500000|2022-02-06 23:35:00|15341.1|15337.1|15353.6|15349.6|15353.6|15349.6|15341.1|15337.1|337
1644190800000|2022-02-06 23:40:00|15352|15348|15359.8|15355.8|15359.8|15355.8|15352|15348|516
1644191100000|2022-02-06 23:45:00|15356.7|15352.7|15362.9|15358.9|15362.9|15358.9|15356.7|15352.7|370
1644191400000|2022-02-06 23:50:00|15366.1|15362.1|15369.2|15365.2|15372.3|15368.3|15362.9|15358.9|1026
1644191700000|2022-02-06 23:55:00|15372.3|15368.3|15372.3|15368.3|15375.4|15371.4|15369.2|15365.2|361
1644192000000|2022-02-07 00:00:00|15375.4|15371.4|15391.1|15387.1|15391.1|15387.1|15375.4|15371.4|1255
1644192300000|2022-02-07 00:05:00|15387.9|15383.9|15381.7|15377.7|15391.1|15387.1|15381.7|15377.7|488
1644192600000|2022-02-07 00:10:00|15378.6|15374.6|15381.7|15377.7|15384.8|15380.8|15375.4|15371.4|295
1644192900000|2022-02-07 00:15:00|15384.8|15380.8|15378.6|15374.6|15384.8|15380.8|15378.6|15374.6|332
1644193200000|2022-02-07 00:20:00|15375.4|15371.4|15378.6|15374.6|15378.6|15374.6|15369.2|15365.2|438
1644193500000|2022-02-07 00:25:00|15381.7|15377.7|15381.7|15377.7|15384.8|15380.8|15378.6|15374.6|638
1644193800000|2022-02-07 00:30:00|15380.1|15376.1|15381.7|15377.7|15384.8|15380.8|15378.6|15374.6|538
1644194100000|2022-02-07 00:35:00|15378.6|15374.6|15387.9|15383.9|15387.9|15383.9|15375.4|15371.4|774
1644194400000|2022-02-07 00:40:00|15391.1|15387.1|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|273
1644194700000|2022-02-07 00:45:00|15384.8|15380.8|15391.1|15387.1|15391.1|15387.1|15381.7|15377.7|174
1644195000000|2022-02-07 00:50:00|||||||||52
1644195300000|2022-02-07 00:55:00|15394.2|15390.2|15387.9|15383.9|15394.2|15390.2|15387.9|15383.9|224
1644195600000|2022-02-07 01:00:00|15384.8|15380.8|15397.3|15393.3|15397.3|15393.3|15384.8|15380.8|407
1644195900000|2022-02-07 01:05:00|15395.8|15391.8|15397.3|15393.3|15397.3|15393.3|15391.1|15387.1|416
1644196200000|2022-02-07 01:10:00|15395.8|15391.8|15389.5|15385.5|15397.3|15393.3|15387.9|15383.9|302
1644196500000|2022-02-07 01:15:00|15391.1|15387.1|15381.7|15377.7|15391.1|15387.1|15381.7|15377.7|386
1644196800000|2022-02-07 01:20:00|15383.3|15379.3|15378.6|15374.6|15384.8|15380.8|15375.4|15371.4|240
1644197100000|2022-02-07 01:25:00|15375.4|15371.4|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|268
1644197400000|2022-02-07 01:30:00|15377|15373|15372.3|15368.3|15378.6|15374.6|15370.8|15366.8|151
1644197700000|2022-02-07 01:35:00|15375.4|15371.4|15372.3|15368.3|15378.6|15374.6|15369.2|15365.2|214
1644198000000|2022-02-07 01:40:00|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15366.1|15362.1|193
1644198300000|2022-02-07 01:45:00|15375.4|15371.4|15372.3|15368.3|15375.4|15371.4|15369.2|15365.2|63
1644198600000|2022-02-07 01:50:00|15373.9|15369.9|15378.6|15374.6|15378.6|15374.6|15372.3|15368.3|231
1644198900000|2022-02-07 01:55:00|15377|15373|15384.8|15380.8|15387.9|15383.9|15377|15373|282
1644199200000|2022-02-07 02:00:00|15383.3|15379.3|15381.7|15377.7|15384.8|15380.8|15381.7|15377.7|68
1644199500000|2022-02-07 02:05:00|15384.8|15380.8|15387.9|15383.9|15387.9|15383.9|15381.7|15377.7|57
1644199800000|2022-02-07 02:10:00|15391.1|15387.1|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|135
1644200100000|2022-02-07 02:15:00|15386.4|15382.4|15381.7|15377.7|15386.4|15382.4|15381.7|15377.7|113
1644200400000|2022-02-07 02:20:00|15383.3|15379.3|15378.6|15374.6|15384.8|15380.8|15378.6|15374.6|58
1644200700000|2022-02-07 02:25:00|15375.4|15371.4|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|37
1644201000000|2022-02-07 02:30:00|15381.7|15377.7|15381.7|15377.7|15384.8|15380.8|15381.7|15377.7|67
1644201300000|2022-02-07 02:35:00|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15381.7|15377.7|39
1644201600000|2022-02-07 02:40:00|15387.9|15383.9|15387.9|15383.9|15389.5|15385.5|15387.9|15383.9|178
1644201900000|2022-02-07 02:45:00|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|83
1644202200000|2022-02-07 02:50:00|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|39
1644202500000|2022-02-07 02:55:00|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|17
1644202800000|2022-02-07 03:00:00|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15378.6|15374.6|99
1644203100000|2022-02-07 03:05:00|15378.6|15374.6|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|182
1644203400000|2022-02-07 03:10:00|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|56
1644203700000|2022-02-07 03:15:00|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|36
1644204000000|2022-02-07 03:20:00|15384.8|15380.8|15381.7|15377.7|15384.8|15380.8|15381.7|15377.7|68
1644204300000|2022-02-07 03:25:00|15384.8|15380.8|15381.7|15377.7|15384.8|15380.8|15378.6|15374.6|77
1644204600000|2022-02-07 03:30:00|15384.8|15380.8|15381.7|15377.7|15384.8|15380.8|15381.7|15377.7|39
1644204900000|2022-02-07 03:35:00|15378.6|15374.6|15378.6|15374.6|15381.7|15377.7|15378.6|15374.6|46
1644205200000|2022-02-07 03:40:00|15375.4|15371.4|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|58
1644205500000|2022-02-07 03:45:00|15375.4|15371.4|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|25
1644205800000|2022-02-07 03:50:00|15377|15373|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|26
1644206100000|2022-02-07 03:55:00|15381.7|15377.7|15378.6|15374.6|15381.7|15377.7|15375.4|15371.4|119
1644206400000|2022-02-07 04:00:00|15381.7|15377.7|15381.7|15377.7|15384.8|15380.8|15381.7|15377.7|43
1644206700000|2022-02-07 04:05:00|||||||||1
1644207000000|2022-02-07 04:10:00|15380.1|15376.1|15378.6|15374.6|15381.7|15377.7|15378.6|15374.6|49
1644207300000|2022-02-07 04:15:00|15381.7|15377.7|15378.6|15374.6|15381.7|15377.7|15378.6|15374.6|25
1644207600000|2022-02-07 04:20:00|15381.7|15377.7|15381.7|15377.7|15381.7|15377.7|15378.6|15374.6|121
1644207900000|2022-02-07 04:25:00|15384.8|15380.8|15387.9|15383.9|15387.9|15383.9|15383.3|15379.3|71
1644208200000|2022-02-07 04:30:00|||||||||26
1644208500000|2022-02-07 04:35:00|15384.8|15380.8|15387.9|15383.9|15391.1|15387.1|15384.8|15380.8|350
1644208800000|2022-02-07 04:40:00|15384.8|15380.8|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|70
1644209100000|2022-02-07 04:45:00|15381.7|15377.7|15387.9|15383.9|15387.9|15383.9|15381.7|15377.7|124
1644209400000|2022-02-07 04:50:00|15384.8|15380.8|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|110
1644209700000|2022-02-07 04:55:00|15387.9|15383.9|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|20
1644210000000|2022-02-07 05:00:00|15386.4|15382.4|15387.9|15383.9|15391.1|15387.1|15384.8|15380.8|125
1644210300000|2022-02-07 05:05:00|15391.1|15387.1|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|42
1644210600000|2022-02-07 05:10:00|15389.5|15385.5|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|82
1644210900000|2022-02-07 05:15:00|||||||||62
1644211200000|2022-02-07 05:20:00|||||||||57
1644211500000|2022-02-07 05:25:00|15391.1|15387.1|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|87
1644211800000|2022-02-07 05:30:00|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|82
1644212100000|2022-02-07 05:35:00|15391.1|15387.1|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|58
1644212400000|2022-02-07 05:40:00|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|43
1644212700000|2022-02-07 05:45:00|15392.6|15388.6|15391.1|15387.1|15392.6|15388.6|15391.1|15387.1|23
1644213000000|2022-02-07 05:50:00|15394.2|15390.2|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|90
1644213600000|2022-02-07 06:00:00|15392.6|15388.6|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|75
1644213900000|2022-02-07 06:05:00|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|109
1644214200000|2022-02-07 06:10:00|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|208
1644214500000|2022-02-07 06:15:00|15391.1|15387.1|15391.1|15387.1|15394.2|15390.2|15391.1|15387.1|291
1644214800000|2022-02-07 06:20:00|15387.9|15383.9|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|86
1644215100000|2022-02-07 06:25:00|15391.1|15387.1|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|51
1644215400000|2022-02-07 06:30:00|||||||||6
1644215700000|2022-02-07 06:35:00|15391.1|15387.1|15381.7|15377.7|15391.1|15387.1|15381.7|15377.7|159
1644216000000|2022-02-07 06:40:00|15383.3|15379.3|15381.7|15377.7|15384.8|15380.8|15378.6|15374.6|112
1644216300000|2022-02-07 06:45:00|15384.8|15380.8|15387.9|15383.9|15387.9|15383.9|15383.3|15379.3|119
1644216600000|2022-02-07 06:50:00|15386.4|15382.4|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|85
1644216900000|2022-02-07 06:55:00|15383.3|15379.3|15381.7|15377.7|15384.8|15380.8|15381.7|15377.7|133
1644217200000|2022-02-07 07:00:00|15383.3|15379.3|15391.1|15387.1|15397.3|15393.3|15383.3|15379.3|406
1644217500000|2022-02-07 07:05:00|15387.9|15383.9|15381.7|15377.7|15391.1|15387.1|15381.7|15377.7|359
1644217800000|2022-02-07 07:10:00|15384.8|15380.8|15381.7|15377.7|15384.8|15380.8|15378.6|15374.6|130
1644218100000|2022-02-07 07:15:00|15384.8|15380.8|15391.1|15387.1|15394.2|15390.2|15384.8|15380.8|452
1644218400000|2022-02-07 07:20:00|15394.2|15390.2|15387.9|15383.9|15394.2|15390.2|15387.9|15383.9|257
1644218700000|2022-02-07 07:25:00|15391.1|15387.1|15391.1|15387.1|15397.3|15393.3|15387.9|15383.9|267
1644219000000|2022-02-07 07:30:00|15387.9|15383.9|15384.8|15380.8|15394.2|15390.2|15384.8|15380.8|310
1644219300000|2022-02-07 07:35:00|15387.9|15383.9|15387.9|15383.9|15391.1|15387.1|15384.8|15380.8|203
1644219600000|2022-02-07 07:40:00|15391.1|15387.1|15378.6|15374.6|15391.1|15387.1|15378.6|15374.6|136
1644219900000|2022-02-07 07:45:00|15380.1|15376.1|15378.6|15374.6|15381.7|15377.7|15378.6|15374.6|311
1644220200000|2022-02-07 07:50:00|15375.4|15371.4|15372.3|15368.3|15380.1|15376.1|15372.3|15368.3|435
1644220500000|2022-02-07 07:55:00|15375.4|15371.4|15375.4|15371.4|15380.1|15376.1|15375.4|15371.4|392
1644220800000|2022-02-07 08:00:00|15378.6|15374.6|15378.6|15374.6|15381.7|15377.7|15375.4|15371.4|432
1644221100000|2022-02-07 08:05:00|15380.1|15376.1|15375.4|15371.4|15384.8|15380.8|15375.4|15371.4|243
1644221400000|2022-02-07 08:10:00|15372.3|15368.3|15366.1|15362.1|15372.3|15368.3|15366.1|15362.1|664
1644221700000|2022-02-07 08:15:00|15369.2|15365.2|15362.9|15358.9|15369.2|15365.2|15359.8|15355.8|664
1644222000000|2022-02-07 08:20:00|15366.1|15362.1|15350.4|15346.4|15366.1|15362.1|15347.3|15343.3|707
1644222300000|2022-02-07 08:25:00|15353.6|15349.6|15362.9|15358.9|15362.9|15358.9|15350.4|15346.4|631
1644222600000|2022-02-07 08:30:00|15366.1|15362.1|15356.7|15352.7|15369.2|15365.2|15356.7|15352.7|544
1644222900000|2022-02-07 08:35:00|15353.6|15349.6|15362.9|15358.9|15366.1|15362.1|15353.6|15349.6|495
1644223200000|2022-02-07 08:40:00|15364.5|15360.5|15372.3|15368.3|15372.3|15368.3|15362.9|15358.9|521
1644223500000|2022-02-07 08:45:00|15375.4|15371.4|15372.3|15368.3|15378.6|15374.6|15369.2|15365.2|478
1644223800000|2022-02-07 08:50:00|15375.4|15371.4|15372.3|15368.3|15381.7|15377.7|15372.3|15368.3|566
1644224100000|2022-02-07 08:55:00|15370.8|15366.8|15369.2|15365.2|15372.3|15368.3|15366.1|15362.1|397
1644224400000|2022-02-07 09:00:00|15372.3|15368.3|15362.9|15358.9|15372.3|15368.3|15362.9|15358.9|640
1644224700000|2022-02-07 09:05:00|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15356.7|15352.7|624
1644225000000|2022-02-07 09:10:00|15366.1|15362.1|15372.3|15368.3|15372.3|15368.3|15356.7|15352.7|494
1644225300000|2022-02-07 09:15:00|15375.4|15371.4|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|165
1644225600000|2022-02-07 09:20:00|15375.4|15371.4|15378.6|15374.6|15378.6|15374.6|15372.3|15368.3|233
1644225900000|2022-02-07 09:25:00|15381.7|15377.7|15375.4|15371.4|15381.7|15377.7|15372.3|15368.3|351
1644226200000|2022-02-07 09:30:00|15372.3|15368.3|15378.6|15374.6|15378.6|15374.6|15372.3|15368.3|216
1644226500000|2022-02-07 09:35:00|15375.4|15371.4|15369.2|15365.2|15378.6|15374.6|15369.2|15365.2|195
1644226800000|2022-02-07 09:40:00|15366.1|15362.1|15366.1|15362.1|15369.2|15365.2|15362.9|15358.9|393
1644227100000|2022-02-07 09:45:00|15364.5|15360.5|15359.8|15355.8|15369.2|15365.2|15359.8|15355.8|525
1644227400000|2022-02-07 09:50:00|15356.7|15352.7|15366.1|15362.1|15369.2|15365.2|15356.7|15352.7|289
1644227700000|2022-02-07 09:55:00|15362.9|15358.9|15362.9|15358.9|15369.2|15365.2|15362.9|15358.9|231
1644228000000|2022-02-07 10:00:00|15366.1|15362.1|15359.8|15355.8|15366.1|15362.1|15359.8|15355.8|264
1644228300000|2022-02-07 10:05:00|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15356.7|15352.7|390
1644228600000|2022-02-07 10:10:00|15356.7|15352.7|15356.7|15352.7|15359.8|15355.8|15350.4|15346.4|411
1644228900000|2022-02-07 10:15:00|15353.6|15349.6|15350.4|15346.4|15356.7|15352.7|15347.3|15343.3|449
1644229200000|2022-02-07 10:20:00|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|538
1644229500000|2022-02-07 10:25:00|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|445
1644229800000|2022-02-07 10:30:00|15359.8|15355.8|15359.8|15355.8|15362.9|15358.9|15356.7|15352.7|488
1644230100000|2022-02-07 10:35:00|15356.7|15352.7|15356.7|15352.7|15358.3|15354.3|15353.6|15349.6|115
1644230400000|2022-02-07 10:40:00|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|202
1644230700000|2022-02-07 10:45:00|15353.6|15349.6|15347.3|15343.3|15353.6|15349.6|15347.3|15343.3|425
1644231000000|2022-02-07 10:50:00|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15341.1|15337.1|553
1644231300000|2022-02-07 10:55:00|15350.4|15346.4|15341.1|15337.1|15350.4|15346.4|15337.9|15333.9|439
1644231600000|2022-02-07 11:00:00|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|362
1644231900000|2022-02-07 11:05:00|15341.1|15337.1|15344.2|15340.2|15347.3|15343.3|15341.1|15337.1|567
1644232200000|2022-02-07 11:10:00|15342.6|15338.6|15337.9|15333.9|15344.2|15340.2|15334.8|15330.8|361
1644232500000|2022-02-07 11:15:00|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15337.9|15333.9|271
1644232800000|2022-02-07 11:20:00|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|473
1644233100000|2022-02-07 11:25:00|15337.9|15333.9|15334.8|15330.8|15341.1|15337.1|15334.8|15330.8|389
1644233400000|2022-02-07 11:30:00|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|600
1644233700000|2022-02-07 11:35:00|15334.8|15330.8|15337.9|15333.9|15339.5|15335.5|15334.8|15330.8|161
1644234000000|2022-02-07 11:40:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|489
1644234300000|2022-02-07 11:45:00|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|195
1644234600000|2022-02-07 11:50:00|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|264
1644234900000|2022-02-07 11:55:00|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|505
1644235200000|2022-02-07 12:00:00|15334.8|15330.8|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|317
1644235500000|2022-02-07 12:05:00|||||||||39
1644235800000|2022-02-07 12:10:00|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|140
1644236100000|2022-02-07 12:15:00|15341.1|15337.1|15347.3|15343.3|15350.4|15346.4|15341.1|15337.1|651
1644236400000|2022-02-07 12:20:00|15344.2|15340.2|15337.9|15333.9|15344.2|15340.2|15337.9|15333.9|557
1644236700000|2022-02-07 12:25:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15331.7|15327.7|567
1644237000000|2022-02-07 12:30:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|328
1644237300000|2022-02-07 12:35:00|15341.1|15337.1|15347.3|15343.3|15350.4|15346.4|15337.9|15333.9|818
1644237600000|2022-02-07 12:40:00|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15341.1|15337.1|219
1644237900000|2022-02-07 12:45:00|15347.3|15343.3|15344.2|15340.2|15350.4|15346.4|15341.1|15337.1|588
1644238200000|2022-02-07 12:50:00|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15334.8|15330.8|781
1644238500000|2022-02-07 12:55:00|15337.9|15333.9|15341.1|15337.1|15344.2|15340.2|15337.9|15333.9|253
1644238800000|2022-02-07 13:00:00|15344.2|15340.2|15353.6|15349.6|15356.7|15352.7|15337.9|15333.9|1309
1644239100000|2022-02-07 13:05:00|15350.4|15346.4|15355.1|15351.1|15362.9|15358.9|15347.3|15343.3|1051
1644239400000|2022-02-07 13:10:00|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15350.4|15346.4|367
1644239700000|2022-02-07 13:15:00|15356.7|15352.7|15344.2|15340.2|15356.7|15352.7|15344.2|15340.2|397
1644240000000|2022-02-07 13:20:00|15341.1|15337.1|15350.4|15346.4|15359.8|15355.8|15341.1|15337.1|2763
1644240300000|2022-02-07 13:25:00|15353.6|15349.6|15356.7|15352.7|15359.8|15355.8|15350.4|15346.4|1273
1644240600000|2022-02-07 13:30:00|15359.8|15355.8|15344.2|15340.2|15362.9|15358.9|15341.1|15337.1|1054
1644240900000|2022-02-07 13:35:00|15342.6|15338.6|15347.3|15343.3|15350.4|15346.4|15341.1|15337.1|545
1644241200000|2022-02-07 13:40:00|15344.2|15340.2|15337.9|15333.9|15347.3|15343.3|15334.8|15330.8|1239
1644241500000|2022-02-07 13:45:00|15341.1|15337.1|15334.8|15330.8|15344.2|15340.2|15334.8|15330.8|465
1644241800000|2022-02-07 13:50:00|15331.7|15327.7|15325.4|15321.4|15334.8|15330.8|15325.4|15321.4|2081
1644242100000|2022-02-07 13:55:00|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15319.2|15315.2|1012
1644242400000|2022-02-07 14:00:00|15328.6|15324.6|15331.7|15327.7|15334.8|15330.8|15322.3|15318.3|1078
1644242700000|2022-02-07 14:05:00|15328.6|15324.6|15334.8|15330.8|15337.9|15333.9|15328.6|15324.6|776
1644243000000|2022-02-07 14:10:00|15337.9|15333.9|15344.2|15340.2|15347.3|15343.3|15331.7|15327.7|1093
1644243300000|2022-02-07 14:15:00|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15334.8|15330.8|888
1644243600000|2022-02-07 14:20:00|15342.6|15338.6|15334.8|15330.8|15344.2|15340.2|15331.7|15327.7|779
1644243900000|2022-02-07 14:25:00|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|1270
1644244200000|2022-02-07 14:30:00|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15331.7|15327.7|1515
1644244500000|2022-02-07 14:35:00|15341.1|15337.1|15334.8|15330.8|15344.2|15340.2|15334.8|15330.8|2041
1644244800000|2022-02-07 14:40:00|15337.9|15333.9|15328.6|15324.6|15337.9|15333.9|15325.4|15321.4|845
1644245100000|2022-02-07 14:45:00|15325.4|15321.4|15328.6|15324.6|15331.7|15327.7|15322.3|15318.3|776
1644245400000|2022-02-07 14:50:00|15331.7|15327.7|15328.6|15324.6|15334.8|15330.8|15322.3|15318.3|1077
1644245700000|2022-02-07 14:55:00|15331.7|15327.7|15316.1|15312.1|15331.7|15327.7|15316.1|15312.1|1045
1644246000000|2022-02-07 15:00:00|15319.2|15315.2|15316.1|15312.1|15322.3|15318.3|15316.1|15312.1|2028
1644246300000|2022-02-07 15:05:00|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15312.9|15308.9|748
1644246600000|2022-02-07 15:10:00|15325.4|15321.4|15331.7|15327.7|15334.8|15330.8|15322.3|15318.3|1333
1644246900000|2022-02-07 15:15:00|15328.6|15324.6|15334.8|15330.8|15334.8|15330.8|15328.6|15324.6|469
1644247200000|2022-02-07 15:20:00|15337.9|15333.9|15347.3|15343.3|15350.4|15346.4|15337.9|15333.9|1930
1644247500000|2022-02-07 15:25:00|15344.2|15340.2|15337.9|15333.9|15344.2|15340.2|15334.8|15330.8|425
1644247800000|2022-02-07 15:30:00|15334.8|15330.8|15328.6|15324.6|15337.9|15333.9|15325.4|15321.4|815
1644248100000|2022-02-07 15:35:00|15325.4|15321.4|15331.7|15327.7|15331.7|15327.7|15325.4|15321.4|340
1644248400000|2022-02-07 15:40:00|15330.1|15326.1|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|821
1644248700000|2022-02-07 15:45:00|15330.1|15326.1|15312.9|15308.9|15334.8|15330.8|15309.8|15305.8|1333
1644249000000|2022-02-07 15:50:00|15316.1|15312.1|15319.2|15315.2|15325.4|15321.4|15316.1|15312.1|1245
1644249300000|2022-02-07 15:55:00|15316.1|15312.1|15309.8|15305.8|15319.2|15315.2|15309.8|15305.8|1890
1644249600000|2022-02-07 16:00:00|15312.9|15308.9|15316.1|15312.1|15319.2|15315.2|15309.8|15305.8|1587
1644249900000|2022-02-07 16:05:00|15319.2|15315.2|15312.9|15308.9|15319.2|15315.2|15309.8|15305.8|947
1644250200000|2022-02-07 16:10:00|15316.1|15312.1|15312.9|15308.9|15319.2|15315.2|15309.8|15305.8|1019
1644250500000|2022-02-07 16:15:00|15316.1|15312.1|15322.3|15318.3|15322.3|15318.3|15309.8|15305.8|1144
1644250800000|2022-02-07 16:20:00|15325.4|15321.4|15322.3|15318.3|15331.7|15327.7|15319.2|15315.2|1918
1644251100000|2022-02-07 16:25:00|15323.9|15319.9|15316.1|15312.1|15325.4|15321.4|15316.1|15312.1|859
1644251400000|2022-02-07 16:30:00|15319.2|15315.2|15319.2|15315.2|15325.4|15321.4|15316.1|15312.1|898
1644251700000|2022-02-07 16:35:00|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|777
1644252000000|2022-02-07 16:40:00|15322.3|15318.3|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|476
1644252300000|2022-02-07 16:45:00|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|433
1644252600000|2022-02-07 16:50:00|15328.6|15324.6|15334.8|15330.8|15334.8|15330.8|15328.6|15324.6|1073
1644252900000|2022-02-07 16:55:00|15337.9|15333.9|15331.7|15327.7|15337.9|15333.9|15331.7|15327.7|427
1644253200000|2022-02-07 17:00:00|15334.8|15330.8|15325.4|15321.4|15334.8|15330.8|15325.4|15321.4|409
1644253500000|2022-02-07 17:05:00|15327|15323|15328.6|15324.6|15331.7|15327.7|15325.4|15321.4|465
1644253800000|2022-02-07 17:10:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|242
1644254100000|2022-02-07 17:15:00|15331.7|15327.7|15337.9|15333.9|15337.9|15333.9|15331.7|15327.7|512
1644254400000|2022-02-07 17:20:00|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|420
1644254700000|2022-02-07 17:25:00|15333.3|15329.3|15325.4|15321.4|15333.3|15329.3|15325.4|15321.4|463
1644255000000|2022-02-07 17:30:00|15328.6|15324.6|15319.2|15315.2|15328.6|15324.6|15319.2|15315.2|1076
1644255300000|2022-02-07 17:35:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|888
1644255600000|2022-02-07 17:40:00|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|328
1644255900000|2022-02-07 17:45:00|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|88
1644256200000|2022-02-07 17:50:00|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|348
1644256500000|2022-02-07 17:55:00|15328.6|15324.6|15334.8|15330.8|15334.8|15330.8|15328.6|15324.6|303
1644256800000|2022-02-07 18:00:00|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|569
1644257100000|2022-02-07 18:05:00|15337.9|15333.9|15350.4|15346.4|15350.4|15346.4|15337.9|15333.9|407
1644257400000|2022-02-07 18:10:00|15353.6|15349.6|15350.4|15346.4|15356.7|15352.7|15350.4|15346.4|776
1644257700000|2022-02-07 18:15:00|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|259
1644258000000|2022-02-07 18:20:00|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|95
1644258300000|2022-02-07 18:25:00|15353.6|15349.6|15350.4|15346.4|15356.7|15352.7|15350.4|15346.4|652
1644258600000|2022-02-07 18:30:00|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|660
1644258900000|2022-02-07 18:35:00|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|468
1644259200000|2022-02-07 18:40:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|585
1644259500000|2022-02-07 18:45:00|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|388
1644259800000|2022-02-07 18:50:00|15350.4|15346.4|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|627
1644260100000|2022-02-07 18:55:00|15353.6|15349.6|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|98
1644260400000|2022-02-07 19:00:00|15350.4|15346.4|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|214
1644260700000|2022-02-07 19:05:00|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|85
1644261000000|2022-02-07 19:10:00|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|153
1644261300000|2022-02-07 19:15:00|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|270
1644261600000|2022-02-07 19:20:00|15344.2|15340.2|15350.4|15346.4|15350.4|15346.4|15344.2|15340.2|310
1644261900000|2022-02-07 19:25:00|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|615
1644262200000|2022-02-07 19:30:00|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|171
1644262500000|2022-02-07 19:35:00|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|727
1644262800000|2022-02-07 19:40:00|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|450
1644263100000|2022-02-07 19:45:00|15359.8|15355.8|15353.6|15349.6|15359.8|15355.8|15353.6|15349.6|241
1644263400000|2022-02-07 19:50:00|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|358
1644263700000|2022-02-07 19:55:00|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15347.3|15343.3|1179
1644264000000|2022-02-07 20:00:00|15350.4|15346.4|15347.3|15343.3|15353.6|15349.6|15347.3|15343.3|731
1644264300000|2022-02-07 20:05:00|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|347
1644264600000|2022-02-07 20:10:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|201
1644264900000|2022-02-07 20:15:00|||||||||165
1644265200000|2022-02-07 20:20:00|15350.4|15346.4|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|303
1644265500000|2022-02-07 20:25:00|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|207
1644265800000|2022-02-07 20:30:00|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|536
1644266100000|2022-02-07 20:35:00|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|160
1644266400000|2022-02-07 20:40:00|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|289
1644266700000|2022-02-07 20:45:00|15356.7|15352.7|15350.4|15346.4|15356.7|15352.7|15350.4|15346.4|574
1644267000000|2022-02-07 20:50:00|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|556
1644267300000|2022-02-07 20:55:00|15353.6|15349.6|15344.2|15340.2|15353.6|15349.6|15344.2|15340.2|1028
1644267600000|2022-02-07 21:00:00|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15337.9|15333.9|1437
1644267900000|2022-02-07 21:05:00|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|188
1644268200000|2022-02-07 21:10:00|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|430
1644268500000|2022-02-07 21:15:00|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|337
1644268800000|2022-02-07 21:20:00|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|1156
1644269100000|2022-02-07 21:25:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|577
1644269400000|2022-02-07 21:30:00|15339.5|15335.5|15344.2|15340.2|15344.2|15340.2|15337.9|15333.9|304
1644269700000|2022-02-07 21:35:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|272
1644270000000|2022-02-07 21:40:00|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|260
1644270300000|2022-02-07 21:45:00|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|274
1644270600000|2022-02-07 21:50:00|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|391
1644270900000|2022-02-07 21:55:00|15344.2|15340.2|15347.3|15343.3|15350.4|15346.4|15344.2|15340.2|491
1644274800000|2022-02-07 23:00:00|15350.4|15346.4|15359.8|15355.8|15359.8|15355.8|15350.4|15346.4|298
1644275100000|2022-02-07 23:05:00|15358.3|15354.3|15352|15348|15359.8|15355.8|15350.4|15346.4|159
1644275400000|2022-02-07 23:10:00|15353.6|15349.6|15352|15348|15353.6|15349.6|15350.4|15346.4|13
1644275700000|2022-02-07 23:15:00|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|21
1644276000000|2022-02-07 23:20:00|||||||||23
1644276300000|2022-02-07 23:25:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|90
1644276600000|2022-02-07 23:30:00|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|207
1644276900000|2022-02-07 23:35:00|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|79
1644277200000|2022-02-07 23:40:00|||||||||16
1644277500000|2022-02-07 23:45:00|15348.9|15344.9|15350.4|15346.4|15350.4|15346.4|15348.9|15344.9|29
1644277800000|2022-02-07 23:50:00|||||||||12
1644278100000|2022-02-07 23:55:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|59
1644278400000|2022-02-08 00:00:00|15344.2|15340.2|15341.1|15337.1|15347.3|15343.3|15341.1|15337.1|69
1644278700000|2022-02-08 00:05:00|15344.2|15340.2|15337.9|15333.9|15344.2|15340.2|15337.9|15333.9|134
1644279000000|2022-02-08 00:10:00|||||||||151
1644279300000|2022-02-08 00:15:00|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|117
1644279600000|2022-02-08 00:20:00|15336.4|15332.4|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|126
1644279900000|2022-02-08 00:25:00|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|122
1644280200000|2022-02-08 00:30:00|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|63
1644280500000|2022-02-08 00:35:00|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|53
1644280800000|2022-02-08 00:40:00|15334.8|15330.8|15341.1|15337.1|15341.1|15337.1|15334.8|15330.8|80
1644281100000|2022-02-08 00:45:00|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|108
1644281400000|2022-02-08 00:50:00|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|128
1644281700000|2022-02-08 00:55:00|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|191
1644282000000|2022-02-08 01:00:00|15328.6|15324.6|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|188
1644282300000|2022-02-08 01:05:00|15333.3|15329.3|15328.6|15324.6|15334.8|15330.8|15328.6|15324.6|90
1644282600000|2022-02-08 01:10:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15323.9|15319.9|328
1644282900000|2022-02-08 01:15:00|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|80
1644283200000|2022-02-08 01:20:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|123
1644283500000|2022-02-08 01:25:00|15327|15323|15337.9|15333.9|15337.9|15333.9|15325.4|15321.4|118
1644283800000|2022-02-08 01:30:00|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|92
1644284100000|2022-02-08 01:35:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|75
1644284400000|2022-02-08 01:40:00|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|112
1644284700000|2022-02-08 01:45:00|15333.3|15329.3|15331.7|15327.7|15333.3|15329.3|15331.7|15327.7|47
1644285000000|2022-02-08 01:50:00|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|47
1644285300000|2022-02-08 01:55:00|15328.6|15324.6|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|85
1644285600000|2022-02-08 02:00:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|81
1644285900000|2022-02-08 02:05:00|15330.1|15326.1|15325.4|15321.4|15330.1|15326.1|15325.4|15321.4|107
1644286200000|2022-02-08 02:10:00|15322.3|15318.3|15328.6|15324.6|15328.6|15324.6|15322.3|15318.3|117
1644286500000|2022-02-08 02:15:00|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|294
1644286800000|2022-02-08 02:20:00|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|80
1644287100000|2022-02-08 02:25:00|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|135
1644287400000|2022-02-08 02:30:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|40
1644287700000|2022-02-08 02:35:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|36
1644288000000|2022-02-08 02:40:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|268
1644288300000|2022-02-08 02:45:00|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|48
1644288600000|2022-02-08 02:50:00|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|36
1644288900000|2022-02-08 02:55:00|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|142
1644289200000|2022-02-08 03:00:00|15325.4|15321.4|15322.3|15318.3|15328.6|15324.6|15322.3|15318.3|221
1644289500000|2022-02-08 03:05:00|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|174
1644289800000|2022-02-08 03:10:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|44
1644290100000|2022-02-08 03:15:00|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|73
1644290400000|2022-02-08 03:20:00|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15328.6|15324.6|95
1644290700000|2022-02-08 03:25:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|72
1644291000000|2022-02-08 03:30:00|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|30
1644291300000|2022-02-08 03:35:00|15334.8|15330.8|15328.6|15324.6|15334.8|15330.8|15328.6|15324.6|66
1644291600000|2022-02-08 03:40:00|||||||||55
1644291900000|2022-02-08 03:45:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|57
1644292200000|2022-02-08 03:50:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|51
1644292500000|2022-02-08 03:55:00|15325.4|15321.4|15322.3|15318.3|15328.6|15324.6|15322.3|15318.3|71
1644292800000|2022-02-08 04:00:00|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|124
1644293100000|2022-02-08 04:05:00|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|150
1644293400000|2022-02-08 04:10:00|||||||||6
1644293700000|2022-02-08 04:15:00|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|207
1644294000000|2022-02-08 04:20:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|122
1644294300000|2022-02-08 04:25:00|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|114
1644294600000|2022-02-08 04:30:00|15317.6|15313.6|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|4
1644294900000|2022-02-08 04:35:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|231
1644295200000|2022-02-08 04:40:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|313
1644295500000|2022-02-08 04:45:00|||||||||22
1644295800000|2022-02-08 04:50:00|||||||||350
1644296100000|2022-02-08 04:55:00|||||||||131
1644296400000|2022-02-08 05:00:00|||||||||101
1644296700000|2022-02-08 05:05:00|||||||||9
1644297000000|2022-02-08 05:10:00|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|427
1644297300000|2022-02-08 05:15:00|||||||||30
1644297600000|2022-02-08 05:20:00|||||||||13
1644297900000|2022-02-08 05:25:00|15306.7|15302.7|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|360
1644298200000|2022-02-08 05:30:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|24
1644298500000|2022-02-08 05:35:00|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|83
1644298800000|2022-02-08 05:40:00|||||||||8
1644299100000|2022-02-08 05:45:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|20
1644299400000|2022-02-08 05:50:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|62
1644299700000|2022-02-08 05:55:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|78
1644300000000|2022-02-08 06:00:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|74
1644300300000|2022-02-08 06:05:00|15300.4|15296.4|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|129
1644300600000|2022-02-08 06:10:00|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|64
1644300900000|2022-02-08 06:15:00|15300.4|15296.4|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|274
1644301200000|2022-02-08 06:20:00|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|116
1644301500000|2022-02-08 06:25:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|115
1644301800000|2022-02-08 06:30:00|||||||||30
1644302100000|2022-02-08 06:35:00|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|166
1644302400000|2022-02-08 06:40:00|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|142
1644302700000|2022-02-08 06:45:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|156
1644303000000|2022-02-08 06:50:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|94
1644303300000|2022-02-08 06:55:00|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|137
1644303600000|2022-02-08 07:00:00|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15306.7|15302.7|178
1644303900000|2022-02-08 07:05:00|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|254
1644304200000|2022-02-08 07:10:00|15306.7|15302.7|15312.9|15308.9|15312.9|15308.9|15306.7|15302.7|178
1644304500000|2022-02-08 07:15:00|15311.4|15307.4|15306.7|15302.7|15311.4|15307.4|15303.6|15299.6|228
1644304800000|2022-02-08 07:20:00|15305.1|15301.1|15300.4|15296.4|15306.7|15302.7|15300.4|15296.4|415
1644305100000|2022-02-08 07:25:00|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|459
1644305400000|2022-02-08 07:30:00|15300.4|15296.4|15295.8|15291.8|15300.4|15296.4|15291.1|15287.1|706
1644305700000|2022-02-08 07:35:00|15294.2|15290.2|15292.6|15288.6|15294.2|15290.2|15287.9|15283.9|1150
1644306000000|2022-02-08 07:40:00|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15291.1|15287.1|396
1644306300000|2022-02-08 07:45:00|15294.2|15290.2|15297.3|15293.3|15300.4|15296.4|15291.1|15287.1|372
1644306600000|2022-02-08 07:50:00|15294.2|15290.2|15300.4|15296.4|15300.4|15296.4|15294.2|15290.2|113
1644306900000|2022-02-08 07:55:00|15303.6|15299.6|15297.3|15293.3|15303.6|15299.6|15294.2|15290.2|266
1644307200000|2022-02-08 08:00:00|15294.2|15290.2|15306.7|15302.7|15306.7|15302.7|15294.2|15290.2|760
1644307500000|2022-02-08 08:05:00|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15297.3|15293.3|530
1644307800000|2022-02-08 08:10:00|15300.4|15296.4|15309.8|15305.8|15309.8|15305.8|15300.4|15296.4|434
1644308100000|2022-02-08 08:15:00|15306.7|15302.7|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|576
1644308400000|2022-02-08 08:20:00|15309.8|15305.8|15309.8|15305.8|15312.9|15308.9|15306.7|15302.7|471
1644308700000|2022-02-08 08:25:00|15308.3|15304.3|15312.9|15308.9|15316.1|15312.1|15308.3|15304.3|458
1644309000000|2022-02-08 08:30:00|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|222
1644309300000|2022-02-08 08:35:00|15316.1|15312.1|15325.4|15321.4|15325.4|15321.4|15316.1|15312.1|432
1644309600000|2022-02-08 08:40:00|15323.9|15319.9|15322.3|15318.3|15325.4|15321.4|15319.2|15315.2|402
1644309900000|2022-02-08 08:45:00|15319.2|15315.2|15316.1|15312.1|15322.3|15318.3|15312.9|15308.9|532
1644310200000|2022-02-08 08:50:00|15317.6|15313.6|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|222
1644310500000|2022-02-08 08:55:00|15319.2|15315.2|15316.1|15312.1|15322.3|15318.3|15312.9|15308.9|198
1644310800000|2022-02-08 09:00:00|15319.2|15315.2|15316.1|15312.1|15322.3|15318.3|15316.1|15312.1|300
1644311100000|2022-02-08 09:05:00|15314.5|15310.5|15316.1|15312.1|15319.2|15315.2|15312.9|15308.9|216
1644311400000|2022-02-08 09:10:00|15319.2|15315.2|15319.2|15315.2|15325.4|15321.4|15316.1|15312.1|600
1644311700000|2022-02-08 09:15:00|15316.1|15312.1|15319.2|15315.2|15322.3|15318.3|15316.1|15312.1|267
1644312000000|2022-02-08 09:20:00|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15311.4|15307.4|163
1644312300000|2022-02-08 09:25:00|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|301
1644312600000|2022-02-08 09:30:00|15316.1|15312.1|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|68
1644312900000|2022-02-08 09:35:00|15319.2|15315.2|15319.2|15315.2|15322.3|15318.3|15316.1|15312.1|318
1644313200000|2022-02-08 09:40:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15316.1|15312.1|429
1644313500000|2022-02-08 09:45:00|15316.1|15312.1|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|348
1644313800000|2022-02-08 09:50:00|15312.9|15308.9|15309.8|15305.8|15316.1|15312.1|15309.8|15305.8|724
1644314100000|2022-02-08 09:55:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|136
1644314400000|2022-02-08 10:00:00|15316.1|15312.1|15325.4|15321.4|15325.4|15321.4|15316.1|15312.1|636
1644314700000|2022-02-08 10:05:00|15322.3|15318.3|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|88
1644315000000|2022-02-08 10:10:00|15322.3|15318.3|15312.9|15308.9|15322.3|15318.3|15312.9|15308.9|342
1644315300000|2022-02-08 10:15:00|15316.1|15312.1|15309.8|15305.8|15316.1|15312.1|15309.8|15305.8|317
1644315600000|2022-02-08 10:20:00|15312.9|15308.9|15328.6|15324.6|15328.6|15324.6|15309.8|15305.8|290
1644315900000|2022-02-08 10:25:00|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15328.6|15324.6|651
1644316200000|2022-02-08 10:30:00|15331.7|15327.7|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|269
1644316500000|2022-02-08 10:35:00|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|381
1644316800000|2022-02-08 10:40:00|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|373
1644317100000|2022-02-08 10:45:00|15328.6|15324.6|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|164
1644317400000|2022-02-08 10:50:00|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|446
1644317700000|2022-02-08 10:55:00|15328.6|15324.6|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|54
1644318000000|2022-02-08 11:00:00|15331.7|15327.7|15325.4|15321.4|15331.7|15327.7|15325.4|15321.4|210
1644318300000|2022-02-08 11:05:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15322.3|15318.3|447
1644318600000|2022-02-08 11:10:00|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|220
1644318900000|2022-02-08 11:15:00|15319.2|15315.2|15316.1|15312.1|15322.3|15318.3|15316.1|15312.1|557
1644319200000|2022-02-08 11:20:00|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|324
1644319500000|2022-02-08 11:25:00|15306.7|15302.7|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|140
1644319800000|2022-02-08 11:30:00|15309.8|15305.8|15303.6|15299.6|15309.8|15305.8|15303.6|15299.6|171
1644320100000|2022-02-08 11:35:00|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|255
1644320400000|2022-02-08 11:40:00|15302|15298|15294.2|15290.2|15303.6|15299.6|15294.2|15290.2|236
1644320700000|2022-02-08 11:45:00|15295.8|15291.8|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|240
1644321000000|2022-02-08 11:50:00|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|331
1644321300000|2022-02-08 11:55:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|224
1644321600000|2022-02-08 12:00:00|15297.3|15293.3|15303.6|15299.6|15306.7|15302.7|15294.2|15290.2|710
1644321900000|2022-02-08 12:05:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|173
1644322200000|2022-02-08 12:10:00|15303.6|15299.6|15309.8|15305.8|15309.8|15305.8|15300.4|15296.4|484
1644322500000|2022-02-08 12:15:00|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|184
1644322800000|2022-02-08 12:20:00|15312.9|15308.9|15306.7|15302.7|15312.9|15308.9|15306.7|15302.7|340
1644323100000|2022-02-08 12:25:00|15303.6|15299.6|15300.4|15296.4|15306.7|15302.7|15300.4|15296.4|456
1644323400000|2022-02-08 12:30:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15297.3|15293.3|423
1644323700000|2022-02-08 12:35:00|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15303.6|15299.6|383
1644324000000|2022-02-08 12:40:00|15312.9|15308.9|15309.8|15305.8|15316.1|15312.1|15309.8|15305.8|193
1644324300000|2022-02-08 12:45:00|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|506
1644324600000|2022-02-08 12:50:00|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15306.7|15302.7|490
1644324900000|2022-02-08 12:55:00|15312.9|15308.9|15306.7|15302.7|15312.9|15308.9|15306.7|15302.7|281
1644325200000|2022-02-08 13:00:00|15309.8|15305.8|15303.6|15299.6|15309.8|15305.8|15300.4|15296.4|367
1644325500000|2022-02-08 13:05:00|15306.7|15302.7|15303.6|15299.6|15309.8|15305.8|15303.6|15299.6|582
1644325800000|2022-02-08 13:10:00|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|467
1644326100000|2022-02-08 13:15:00|15303.6|15299.6|15309.8|15305.8|15309.8|15305.8|15300.4|15296.4|640
1644326400000|2022-02-08 13:20:00|15312.9|15308.9|15294.2|15290.2|15312.9|15308.9|15294.2|15290.2|2299
1644326700000|2022-02-08 13:25:00|15291.1|15287.1|15297.3|15293.3|15300.4|15296.4|15284.8|15280.8|1600
1644327000000|2022-02-08 13:30:00|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15294.2|15290.2|1439
1644327300000|2022-02-08 13:35:00|15300.4|15296.4|15291.1|15287.1|15309.8|15305.8|15291.1|15287.1|1249
1644327600000|2022-02-08 13:40:00|15294.2|15290.2|15284.8|15280.8|15297.3|15293.3|15284.8|15280.8|1732
1644327900000|2022-02-08 13:45:00|15287.9|15283.9|15287.9|15283.9|15297.3|15293.3|15284.8|15280.8|1459
1644328200000|2022-02-08 13:50:00|15291.1|15287.1|15291.1|15287.1|15297.3|15293.3|15291.1|15287.1|858
1644328500000|2022-02-08 13:55:00|15294.2|15290.2|15281.7|15277.7|15294.2|15290.2|15281.7|15277.7|1025
1644328800000|2022-02-08 14:00:00|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15275.4|15271.4|1897
1644329100000|2022-02-08 14:05:00|15284.8|15280.8|15281.7|15277.7|15291.1|15287.1|15281.7|15277.7|1388
1644329400000|2022-02-08 14:10:00|15284.8|15280.8|15269.2|15265.2|15284.8|15280.8|15266.1|15262.1|2169
1644329700000|2022-02-08 14:15:00|15266.1|15262.1|15266.1|15262.1|15272.3|15268.3|15262.9|15258.9|1937
1644330000000|2022-02-08 14:20:00|15267.6|15263.6|15272.3|15268.3|15272.3|15268.3|15266.1|15262.1|1156
1644330300000|2022-02-08 14:25:00|15269.2|15265.2|15275.4|15271.4|15278.6|15274.6|15269.2|15265.2|993
1644330600000|2022-02-08 14:30:00|15278.6|15274.6|15278.6|15274.6|15284.8|15280.8|15275.4|15271.4|1752
1644330900000|2022-02-08 14:35:00|15275.4|15271.4|15272.3|15268.3|15278.6|15274.6|15269.2|15265.2|1327
1644331200000|2022-02-08 14:40:00|15275.4|15271.4|15275.4|15271.4|15278.6|15274.6|15269.2|15265.2|755
1644331500000|2022-02-08 14:45:00|15272.3|15268.3|15266.1|15262.1|15272.3|15268.3|15266.1|15262.1|1681
1644331800000|2022-02-08 14:50:00|15269.2|15265.2|15262.9|15258.9|15272.3|15268.3|15259.8|15255.8|1825
1644332100000|2022-02-08 14:55:00|15261.4|15257.4|15269.2|15265.2|15272.3|15268.3|15259.8|15255.8|1498
1644332400000|2022-02-08 15:00:00|15266.1|15262.1|15272.3|15268.3|15272.3|15268.3|15266.1|15262.1|1724
1644332700000|2022-02-08 15:05:00|15269.2|15265.2|15269.2|15265.2|15275.4|15271.4|15266.1|15262.1|1184
1644333000000|2022-02-08 15:10:00|15266.1|15262.1|15262.9|15258.9|15269.2|15265.2|15262.9|15258.9|1135
1644333300000|2022-02-08 15:15:00|15259.8|15255.8|15256.7|15252.7|15262.9|15258.9|15256.7|15252.7|1317
1644333600000|2022-02-08 15:20:00|15259.8|15255.8|15266.1|15262.1|15266.1|15262.1|15256.7|15252.7|1081
1644333900000|2022-02-08 15:25:00|15262.9|15258.9|15256.7|15252.7|15262.9|15258.9|15256.7|15252.7|961
1644334200000|2022-02-08 15:30:00|15259.8|15255.8|15259.8|15255.8|15266.1|15262.1|15256.7|15252.7|811
1644334500000|2022-02-08 15:35:00|15256.7|15252.7|15250.4|15246.4|15259.8|15255.8|15247.3|15243.3|1233
1644334800000|2022-02-08 15:40:00|15247.3|15243.3|15262.9|15258.9|15262.9|15258.9|15247.3|15243.3|1336
1644335100000|2022-02-08 15:45:00|15259.8|15255.8|15272.3|15268.3|15272.3|15268.3|15259.8|15255.8|1132
1644335400000|2022-02-08 15:50:00|15269.2|15265.2|15269.2|15265.2|15275.4|15271.4|15266.1|15262.1|2091
1644335700000|2022-02-08 15:55:00|15266.1|15262.1|15262.9|15258.9|15269.2|15265.2|15259.8|15255.8|854
1644336000000|2022-02-08 16:00:00|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15262.9|15258.9|512
1644336300000|2022-02-08 16:05:00|15266.1|15262.1|15278.6|15274.6|15278.6|15274.6|15266.1|15262.1|522
1644336600000|2022-02-08 16:10:00|15275.4|15271.4|15284.8|15280.8|15287.9|15283.9|15275.4|15271.4|909
1644336900000|2022-02-08 16:15:00|15281.7|15277.7|15278.6|15274.6|15284.8|15280.8|15278.6|15274.6|454
1644337200000|2022-02-08 16:20:00|15275.4|15271.4|15272.3|15268.3|15278.6|15274.6|15272.3|15268.3|306
1644337500000|2022-02-08 16:25:00|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15272.3|15268.3|1048
1644337800000|2022-02-08 16:30:00|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|346
1644338100000|2022-02-08 16:35:00|15281.7|15277.7|15275.4|15271.4|15281.7|15277.7|15275.4|15271.4|1260
1644338400000|2022-02-08 16:40:00|15278.6|15274.6|15272.3|15268.3|15278.6|15274.6|15269.2|15265.2|934
1644338700000|2022-02-08 16:45:00|15275.4|15271.4|15281.7|15277.7|15281.7|15277.7|15272.3|15268.3|1022
1644339000000|2022-02-08 16:50:00|15284.8|15280.8|15275.4|15271.4|15284.8|15280.8|15275.4|15271.4|918
1644339300000|2022-02-08 16:55:00|15272.3|15268.3|15275.4|15271.4|15278.6|15274.6|15272.3|15268.3|758
1644339600000|2022-02-08 17:00:00|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|789
1644339900000|2022-02-08 17:05:00|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|292
1644340200000|2022-02-08 17:10:00|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|182
1644340500000|2022-02-08 17:15:00|15278.6|15274.6|15294.2|15290.2|15294.2|15290.2|15278.6|15274.6|652
1644340800000|2022-02-08 17:20:00|15291.1|15287.1|15287.9|15283.9|15294.2|15290.2|15287.9|15283.9|409
1644341100000|2022-02-08 17:25:00|15284.8|15280.8|15287.9|15283.9|15291.1|15287.1|15284.8|15280.8|501
1644341400000|2022-02-08 17:30:00|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15284.8|15280.8|415
1644341700000|2022-02-08 17:35:00|15284.8|15280.8|15287.9|15283.9|15291.1|15287.1|15284.8|15280.8|568
1644342000000|2022-02-08 17:40:00|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|238
1644342300000|2022-02-08 17:45:00|15284.8|15280.8|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|902
1644342600000|2022-02-08 17:50:00|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|425
1644342900000|2022-02-08 17:55:00|15286.4|15282.4|15281.7|15277.7|15287.9|15283.9|15281.7|15277.7|417
1644343200000|2022-02-08 18:00:00|15280.1|15276.1|15287.9|15283.9|15291.1|15287.1|15280.1|15276.1|711
1644343500000|2022-02-08 18:05:00|15284.8|15280.8|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|458
1644343800000|2022-02-08 18:10:00|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|278
1644344100000|2022-02-08 18:15:00|15278.6|15274.6|15278.6|15274.6|15284.8|15280.8|15278.6|15274.6|963
1644344400000|2022-02-08 18:20:00|||||||||373
1644344700000|2022-02-08 18:25:00|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|245
1644345000000|2022-02-08 18:30:00|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|171
1644345300000|2022-02-08 18:35:00|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|258
1644345600000|2022-02-08 18:40:00|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|261
1644345900000|2022-02-08 18:45:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|484
1644346200000|2022-02-08 18:50:00|||||||||410
1644346500000|2022-02-08 18:55:00|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|260
1644346800000|2022-02-08 19:00:00|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15291.1|15287.1|832
1644347100000|2022-02-08 19:05:00|15294.2|15290.2|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|791
1644347400000|2022-02-08 19:10:00|15294.2|15290.2|15287.9|15283.9|15297.3|15293.3|15287.9|15283.9|768
1644347700000|2022-02-08 19:15:00|15284.8|15280.8|15291.1|15287.1|15291.1|15287.1|15284.8|15280.8|467
1644348000000|2022-02-08 19:20:00|15287.9|15283.9|15287.9|15283.9|15291.1|15287.1|15284.8|15280.8|402
1644348300000|2022-02-08 19:25:00|15291.1|15287.1|15291.1|15287.1|15294.2|15290.2|15287.9|15283.9|754
1644348600000|2022-02-08 19:30:00|||||||||131
1644348900000|2022-02-08 19:35:00|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|407
1644349200000|2022-02-08 19:40:00|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|915
1644349500000|2022-02-08 19:45:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|353
1644349800000|2022-02-08 19:50:00|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|652
1644350100000|2022-02-08 19:55:00|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|789
1644350400000|2022-02-08 20:00:00|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|1169
1644350700000|2022-02-08 20:05:00|15280.1|15276.1|15278.6|15274.6|15284.8|15280.8|15278.6|15274.6|622
1644351000000|2022-02-08 20:10:00|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|1013
1644351300000|2022-02-08 20:15:00|15280.1|15276.1|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|791
1644351600000|2022-02-08 20:20:00|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|280
1644351900000|2022-02-08 20:25:00|15284.8|15280.8|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|253
1644352200000|2022-02-08 20:30:00|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|147
1644352500000|2022-02-08 20:35:00|15287.9|15283.9|15281.7|15277.7|15287.9|15283.9|15281.7|15277.7|442
1644352800000|2022-02-08 20:40:00|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|612
1644353100000|2022-02-08 20:45:00|15284.8|15280.8|15284.8|15280.8|15287.9|15283.9|15281.7|15277.7|391
1644353400000|2022-02-08 20:50:00|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|828
1644353700000|2022-02-08 20:55:00|15275.4|15271.4|15269.2|15265.2|15275.4|15271.4|15269.2|15265.2|3867
1644354000000|2022-02-08 21:00:00|15272.3|15268.3|15278.6|15274.6|15281.7|15277.7|15269.2|15265.2|673
1644354300000|2022-02-08 21:05:00|||||||||390
1644354600000|2022-02-08 21:10:00|15275.4|15271.4|15281.7|15277.7|15281.7|15277.7|15275.4|15271.4|152
1644354900000|2022-02-08 21:15:00|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|223
1644355200000|2022-02-08 21:20:00|||||||||315
1644355500000|2022-02-08 21:25:00|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15272.3|15268.3|747
1644355800000|2022-02-08 21:30:00|15275.4|15271.4|15269.2|15265.2|15275.4|15271.4|15269.2|15265.2|512
1644356100000|2022-02-08 21:35:00|||||||||518
1644356400000|2022-02-08 21:40:00|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|522
1644356700000|2022-02-08 21:45:00|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|1045
1644357000000|2022-02-08 21:50:00|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|267
1644357300000|2022-02-08 21:55:00|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|15269.2|15265.2|529
1644361200000|2022-02-08 23:00:00|15259.8|15255.8|15272.3|15268.3|15275.4|15271.4|15259.8|15255.8|359
1644361500000|2022-02-08 23:05:00|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15269.2|15265.2|165
1644361800000|2022-02-08 23:10:00|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15272.3|15268.3|117
1644362100000|2022-02-08 23:15:00|||||||||120
1644362400000|2022-02-08 23:20:00|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|37
1644362700000|2022-02-08 23:25:00|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|19
1644363000000|2022-02-08 23:30:00|||||||||14
1644363300000|2022-02-08 23:35:00|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|53
1644363600000|2022-02-08 23:40:00|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|75
1644363900000|2022-02-08 23:45:00|||||||||39
1644364200000|2022-02-08 23:50:00|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|151
1644364500000|2022-02-08 23:55:00|15283.3|15279.3|15287.9|15283.9|15287.9|15283.9|15283.3|15279.3|137
1644364800000|2022-02-09 00:00:00|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15284.8|15280.8|292
1644365100000|2022-02-09 00:05:00|15284.8|15280.8|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|57
1644365400000|2022-02-09 00:10:00|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|98
1644365700000|2022-02-09 00:15:00|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15287.9|15283.9|83
1644366000000|2022-02-09 00:20:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|78
1644366300000|2022-02-09 00:25:00|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|51
1644366600000|2022-02-09 00:30:00|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|50
1644366900000|2022-02-09 00:35:00|15287.9|15283.9|15287.9|15283.9|15291.1|15287.1|15284.8|15280.8|188
1644367200000|2022-02-09 00:40:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|118
1644367500000|2022-02-09 00:45:00|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|61
1644367800000|2022-02-09 00:50:00|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|88
1644368100000|2022-02-09 00:55:00|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|103
1644368400000|2022-02-09 01:00:00|15297.3|15293.3|15306.7|15302.7|15306.7|15302.7|15297.3|15293.3|472
1644368700000|2022-02-09 01:05:00|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15306.7|15302.7|557
1644369000000|2022-02-09 01:10:00|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|193
1644369300000|2022-02-09 01:15:00|15309.8|15305.8|15306.7|15302.7|15312.9|15308.9|15306.7|15302.7|1143
1644369600000|2022-02-09 01:20:00|15308.3|15304.3|15306.7|15302.7|15308.3|15304.3|15303.6|15299.6|252
1644369900000|2022-02-09 01:25:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|22
1644370200000|2022-02-09 01:30:00|15306.7|15302.7|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|110
1644370500000|2022-02-09 01:35:00|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15303.6|15299.6|121
1644370800000|2022-02-09 01:40:00|15303.6|15299.6|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|33
1644371100000|2022-02-09 01:45:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|23
1644371400000|2022-02-09 01:50:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|98
1644371700000|2022-02-09 01:55:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|131
1644372000000|2022-02-09 02:00:00|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|136
1644372300000|2022-02-09 02:05:00|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|73
1644372600000|2022-02-09 02:10:00|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|139
1644372900000|2022-02-09 02:15:00|||||||||44
1644373200000|2022-02-09 02:20:00|||||||||7
1644373500000|2022-02-09 02:25:00|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|35
1644373800000|2022-02-09 02:30:00|15316.1|15312.1|15314.5|15310.5|15316.1|15312.1|15312.9|15308.9|90
1644374100000|2022-02-09 02:35:00|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|99
1644374400000|2022-02-09 02:40:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|18
1644374700000|2022-02-09 02:45:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|72
1644375000000|2022-02-09 02:50:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|28
1644375300000|2022-02-09 02:55:00|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|72
1644375600000|2022-02-09 03:00:00|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|99
1644375900000|2022-02-09 03:05:00|||||||||13
1644376200000|2022-02-09 03:10:00|||||||||152
1644376500000|2022-02-09 03:15:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|144
1644376800000|2022-02-09 03:20:00|||||||||10
1644377100000|2022-02-09 03:25:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|44
1644377400000|2022-02-09 03:30:00|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|94
1644377700000|2022-02-09 03:35:00|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|86
1644378000000|2022-02-09 03:40:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|95
1644378300000|2022-02-09 03:45:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|38
1644378600000|2022-02-09 03:50:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|64
1644378900000|2022-02-09 03:55:00|||||||||5
1644379200000|2022-02-09 04:00:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|28
1644379500000|2022-02-09 04:05:00|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|316
1644379800000|2022-02-09 04:10:00|||||||||9
1644380100000|2022-02-09 04:15:00|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|108
1644380400000|2022-02-09 04:20:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|94
1644380700000|2022-02-09 04:25:00|||||||||6
1644381000000|2022-02-09 04:30:00|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|72
1644381300000|2022-02-09 04:35:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|108
1644381600000|2022-02-09 04:40:00|||||||||37
1644381900000|2022-02-09 04:45:00|||||||||14
1644382200000|2022-02-09 04:50:00|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|192
1644382500000|2022-02-09 04:55:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|11
1644382800000|2022-02-09 05:00:00|||||||||35
1644383100000|2022-02-09 05:05:00|||||||||5
1644383400000|2022-02-09 05:10:00|||||||||12
1644383700000|2022-02-09 05:15:00|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15306.7|15302.7|138
1644384000000|2022-02-09 05:20:00|||||||||4
1644384300000|2022-02-09 05:25:00|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|167
1644384600000|2022-02-09 05:30:00|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|179
1644384900000|2022-02-09 05:35:00|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|74
1644385200000|2022-02-09 05:40:00|15312.9|15308.9|15319.2|15315.2|15319.2|15315.2|15312.9|15308.9|71
1644385500000|2022-02-09 05:45:00|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|98
1644385800000|2022-02-09 05:50:00|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|56
1644386100000|2022-02-09 05:55:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|58
1644386400000|2022-02-09 06:00:00|15320.8|15316.8|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|69
1644386700000|2022-02-09 06:05:00|15316.1|15312.1|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|71
1644387000000|2022-02-09 06:10:00|||||||||54
1644387300000|2022-02-09 06:15:00|||||||||98
1644387600000|2022-02-09 06:20:00|||||||||24
1644387900000|2022-02-09 06:25:00|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|70
1644388200000|2022-02-09 06:30:00|15316.1|15312.1|15309.8|15305.8|15316.1|15312.1|15306.7|15302.7|175
1644388500000|2022-02-09 06:35:00|15308.3|15304.3|15312.9|15308.9|15312.9|15308.9|15306.7|15302.7|149
1644388800000|2022-02-09 06:40:00|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|37
1644389100000|2022-02-09 06:45:00|15309.8|15305.8|15309.8|15305.8|15312.9|15308.9|15306.7|15302.7|196
1644389400000|2022-02-09 06:50:00|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|97
1644389700000|2022-02-09 06:55:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|45
1644390000000|2022-02-09 07:00:00|15316.1|15312.1|15316.1|15312.1|15322.3|15318.3|15316.1|15312.1|482
1644390300000|2022-02-09 07:05:00|15317.6|15313.6|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|161
1644390600000|2022-02-09 07:10:00|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|107
1644390900000|2022-02-09 07:15:00|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|130
1644391200000|2022-02-09 07:20:00|15316.1|15312.1|15322.3|15318.3|15322.3|15318.3|15312.9|15308.9|91
1644391500000|2022-02-09 07:25:00|15319.2|15315.2|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|393
1644391800000|2022-02-09 07:30:00|15322.3|15318.3|15328.6|15324.6|15328.6|15324.6|15322.3|15318.3|809
1644392100000|2022-02-09 07:35:00|15325.4|15321.4|15328.6|15324.6|15331.7|15327.7|15325.4|15321.4|325
1644392400000|2022-02-09 07:40:00|15325.4|15321.4|15325.4|15321.4|15331.7|15327.7|15325.4|15321.4|361
1644392700000|2022-02-09 07:45:00|15328.6|15324.6|15328.6|15324.6|15331.7|15327.7|15325.4|15321.4|115
1644393000000|2022-02-09 07:50:00|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15325.4|15321.4|332
1644393300000|2022-02-09 07:55:00|15325.4|15321.4|15328.6|15324.6|15331.7|15327.7|15322.3|15318.3|534
1644393600000|2022-02-09 08:00:00|15325.4|15321.4|15328.6|15324.6|15331.7|15327.7|15325.4|15321.4|515
1644393900000|2022-02-09 08:05:00|15325.4|15321.4|15322.3|15318.3|15328.6|15324.6|15319.2|15315.2|483
1644394200000|2022-02-09 08:10:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15319.2|15315.2|340
1644394500000|2022-02-09 08:15:00|15322.3|15318.3|15328.6|15324.6|15331.7|15327.7|15322.3|15318.3|585
1644394800000|2022-02-09 08:20:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|146
1644395100000|2022-02-09 08:25:00|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15325.4|15321.4|666
1644395400000|2022-02-09 08:30:00|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|287
1644395700000|2022-02-09 08:35:00|15334.8|15330.8|15341.1|15337.1|15341.1|15337.1|15334.8|15330.8|440
1644396000000|2022-02-09 08:40:00|15337.9|15333.9|15344.2|15340.2|15344.2|15340.2|15337.9|15333.9|366
1644396300000|2022-02-09 08:45:00|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15337.9|15333.9|503
1644396600000|2022-02-09 08:50:00|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|420
1644396900000|2022-02-09 08:55:00|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15341.1|15337.1|650
1644397200000|2022-02-09 09:00:00|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|243
1644397500000|2022-02-09 09:05:00|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15341.1|15337.1|262
1644397800000|2022-02-09 09:10:00|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15337.9|15333.9|275
1644398100000|2022-02-09 09:15:00|15342.6|15338.6|15347.3|15343.3|15350.4|15346.4|15341.1|15337.1|375
1644398400000|2022-02-09 09:20:00|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|93
1644398700000|2022-02-09 09:25:00|15350.4|15346.4|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|217
1644399000000|2022-02-09 09:30:00|15353.6|15349.6|15347.3|15343.3|15353.6|15349.6|15347.3|15343.3|111
1644399300000|2022-02-09 09:35:00|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|870
1644399600000|2022-02-09 09:40:00|||||||||247
1644399900000|2022-02-09 09:45:00|15350.4|15346.4|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|155
1644400200000|2022-02-09 09:50:00|15350.4|15346.4|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|121
1644400500000|2022-02-09 09:55:00|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|415
1644400800000|2022-02-09 10:00:00|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|192
1644401100000|2022-02-09 10:05:00|15344.2|15340.2|15341.1|15337.1|15347.3|15343.3|15341.1|15337.1|442
1644401400000|2022-02-09 10:10:00|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|333
1644401700000|2022-02-09 10:15:00|15342.6|15338.6|15347.3|15343.3|15347.3|15343.3|15341.1|15337.1|421
1644402000000|2022-02-09 10:20:00|15344.2|15340.2|15341.1|15337.1|15347.3|15343.3|15341.1|15337.1|123
1644402300000|2022-02-09 10:25:00|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|272
1644402600000|2022-02-09 10:30:00|15337.9|15333.9|15334.8|15330.8|15341.1|15337.1|15334.8|15330.8|234
1644402900000|2022-02-09 10:35:00|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|400
1644403200000|2022-02-09 10:40:00|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|140
1644403500000|2022-02-09 10:45:00|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|141
1644403800000|2022-02-09 10:50:00|15337.9|15333.9|15341.1|15337.1|15344.2|15340.2|15337.9|15333.9|202
1644404100000|2022-02-09 10:55:00|15337.9|15333.9|15331.7|15327.7|15337.9|15333.9|15331.7|15327.7|289
1644404400000|2022-02-09 11:00:00|15328.6|15324.6|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|1620
1644404700000|2022-02-09 11:05:00|15331.7|15327.7|15337.9|15333.9|15337.9|15333.9|15328.6|15324.6|148
1644405000000|2022-02-09 11:10:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|262
1644405300000|2022-02-09 11:15:00|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|133
1644405600000|2022-02-09 11:20:00|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|595
1644405900000|2022-02-09 11:25:00|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|56
1644406200000|2022-02-09 11:30:00|15337.9|15333.9|15334.8|15330.8|15341.1|15337.1|15334.8|15330.8|340
1644406500000|2022-02-09 11:35:00|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|186
1644406800000|2022-02-09 11:40:00|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|102
1644407100000|2022-02-09 11:45:00|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15328.6|15324.6|99
1644407400000|2022-02-09 11:50:00|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|131
1644407700000|2022-02-09 11:55:00|15331.7|15327.7|15337.9|15333.9|15337.9|15333.9|15331.7|15327.7|128
1644408000000|2022-02-09 12:00:00|15334.8|15330.8|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|264
1644408300000|2022-02-09 12:05:00|15341.1|15337.1|15334.8|15330.8|15341.1|15337.1|15334.8|15330.8|201
1644408600000|2022-02-09 12:10:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|351
1644408900000|2022-02-09 12:15:00|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|191
1644409200000|2022-02-09 12:20:00|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|341
1644409500000|2022-02-09 12:25:00|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|540
1644409800000|2022-02-09 12:30:00|15334.8|15330.8|15328.6|15324.6|15334.8|15330.8|15328.6|15324.6|326
1644410100000|2022-02-09 12:35:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|542
1644410400000|2022-02-09 12:40:00|15322.3|15318.3|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|372
1644410700000|2022-02-09 12:45:00|15322.3|15318.3|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|512
1644411000000|2022-02-09 12:50:00|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|447
1644411300000|2022-02-09 12:55:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|214
1644411600000|2022-02-09 13:00:00|15328.6|15324.6|15320.8|15316.8|15328.6|15324.6|15319.2|15315.2|539
1644411900000|2022-02-09 13:05:00|15319.2|15315.2|15325.4|15321.4|15325.4|15321.4|15319.2|15315.2|619
1644412200000|2022-02-09 13:10:00|15322.3|15318.3|15331.7|15327.7|15331.7|15327.7|15319.2|15315.2|1706
1644412500000|2022-02-09 13:15:00|15330.1|15326.1|15319.2|15315.2|15330.1|15326.1|15319.2|15315.2|911
1644412800000|2022-02-09 13:20:00|15316.1|15312.1|15312.9|15308.9|15319.2|15315.2|15312.9|15308.9|1090
1644413100000|2022-02-09 13:25:00|15316.1|15312.1|15319.2|15315.2|15322.3|15318.3|15316.1|15312.1|924
1644413400000|2022-02-09 13:30:00|15316.1|15312.1|15316.1|15312.1|15319.2|15315.2|15306.7|15302.7|2652
1644413700000|2022-02-09 13:35:00|15312.9|15308.9|15306.7|15302.7|15316.1|15312.1|15306.7|15302.7|851
1644414000000|2022-02-09 13:40:00|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|842
1644414300000|2022-02-09 13:45:00|15300.4|15296.4|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|539
1644414600000|2022-02-09 13:50:00|15306.7|15302.7|15309.8|15305.8|15312.9|15308.9|15303.6|15299.6|1070
1644414900000|2022-02-09 13:55:00|15312.9|15308.9|15322.3|15318.3|15322.3|15318.3|15312.9|15308.9|1090
1644415200000|2022-02-09 14:00:00|15319.2|15315.2|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|640
1644415500000|2022-02-09 14:05:00|15316.1|15312.1|15325.4|15321.4|15325.4|15321.4|15316.1|15312.1|651
1644415800000|2022-02-09 14:10:00|15322.3|15318.3|15322.3|15318.3|15328.6|15324.6|15316.1|15312.1|1438
1644416100000|2022-02-09 14:15:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|565
1644416400000|2022-02-09 14:20:00|15325.4|15321.4|15322.3|15318.3|15331.7|15327.7|15322.3|15318.3|958
1644416700000|2022-02-09 14:25:00|15325.4|15321.4|15312.9|15308.9|15325.4|15321.4|15312.9|15308.9|1358
1644417000000|2022-02-09 14:30:00|15316.1|15312.1|15316.1|15312.1|15319.2|15315.2|15312.9|15308.9|1491
1644417300000|2022-02-09 14:35:00|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|973
1644417600000|2022-02-09 14:40:00|15306.7|15302.7|15312.9|15308.9|15319.2|15315.2|15306.7|15302.7|1607
1644417900000|2022-02-09 14:45:00|15314.5|15310.5|15306.7|15302.7|15316.1|15312.1|15300.4|15296.4|2758
1644418200000|2022-02-09 14:50:00|15305.1|15301.1|15303.6|15299.6|15309.8|15305.8|15300.4|15296.4|1338
1644418500000|2022-02-09 14:55:00|15300.4|15296.4|15306.7|15302.7|15306.7|15302.7|15297.3|15293.3|915
1644418800000|2022-02-09 15:00:00|15303.6|15299.6|15303.6|15299.6|15309.8|15305.8|15303.6|15299.6|955
1644419100000|2022-02-09 15:05:00|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|335
1644419400000|2022-02-09 15:10:00|15308.3|15304.3|15319.2|15315.2|15319.2|15315.2|15306.7|15302.7|684
1644419700000|2022-02-09 15:15:00|15316.1|15312.1|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|1124
1644420000000|2022-02-09 15:20:00|15319.2|15315.2|15322.3|15318.3|15325.4|15321.4|15319.2|15315.2|692
1644420300000|2022-02-09 15:25:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|1117
1644420600000|2022-02-09 15:30:00|15322.3|15318.3|15309.8|15305.8|15322.3|15318.3|15309.8|15305.8|516
1644420900000|2022-02-09 15:35:00|15306.7|15302.7|15312.9|15308.9|15312.9|15308.9|15306.7|15302.7|336
1644421200000|2022-02-09 15:40:00|15309.8|15305.8|15316.1|15312.1|15319.2|15315.2|15309.8|15305.8|806
1644421500000|2022-02-09 15:45:00|15312.9|15308.9|15316.1|15312.1|15319.2|15315.2|15309.8|15305.8|1002
1644421800000|2022-02-09 15:50:00|15312.9|15308.9|15319.2|15315.2|15319.2|15315.2|15312.9|15308.9|737
1644422100000|2022-02-09 15:55:00|15316.1|15312.1|15316.1|15312.1|15319.2|15315.2|15312.9|15308.9|1427
1644422400000|2022-02-09 16:00:00|15319.2|15315.2|15322.3|15318.3|15325.4|15321.4|15319.2|15315.2|848
1644422700000|2022-02-09 16:05:00|15320.8|15316.8|15325.4|15321.4|15325.4|15321.4|15319.2|15315.2|750
1644423000000|2022-02-09 16:10:00|15328.6|15324.6|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|1157
1644423300000|2022-02-09 16:15:00|15334.8|15330.8|15328.6|15324.6|15334.8|15330.8|15328.6|15324.6|635
1644423600000|2022-02-09 16:20:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15322.3|15318.3|489
1644423900000|2022-02-09 16:25:00|15331.7|15327.7|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|483
1644424200000|2022-02-09 16:30:00|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|308
1644424500000|2022-02-09 16:35:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|840
1644424800000|2022-02-09 16:40:00|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|482
1644425100000|2022-02-09 16:45:00|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15331.7|15327.7|594
1644425400000|2022-02-09 16:50:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|553
1644425700000|2022-02-09 16:55:00|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|369
1644426000000|2022-02-09 17:00:00|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15334.8|15330.8|553
1644426300000|2022-02-09 17:05:00|15344.2|15340.2|15337.9|15333.9|15344.2|15340.2|15337.9|15333.9|552
1644426600000|2022-02-09 17:10:00|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|447
1644426900000|2022-02-09 17:15:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|169
1644427200000|2022-02-09 17:20:00|15341.1|15337.1|15334.8|15330.8|15341.1|15337.1|15334.8|15330.8|296
1644427500000|2022-02-09 17:25:00|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|492
1644427800000|2022-02-09 17:30:00|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15322.3|15318.3|3370
1644428100000|2022-02-09 17:35:00|15334.8|15330.8|15328.6|15324.6|15337.9|15333.9|15328.6|15324.6|1379
1644428400000|2022-02-09 17:40:00|15325.4|15321.4|15328.6|15324.6|15331.7|15327.7|15325.4|15321.4|318
1644428700000|2022-02-09 17:45:00|15331.7|15327.7|15328.6|15324.6|15334.8|15330.8|15328.6|15324.6|577
1644429000000|2022-02-09 17:50:00|15331.7|15327.7|15322.3|15318.3|15331.7|15327.7|15322.3|15318.3|768
1644429300000|2022-02-09 17:55:00|15325.4|15321.4|15328.6|15324.6|15331.7|15327.7|15325.4|15321.4|637
1644429600000|2022-02-09 18:00:00|15325.4|15321.4|15353.6|15349.6|15362.9|15358.9|15325.4|15321.4|3323
1644429900000|2022-02-09 18:05:00|15356.7|15352.7|15344.2|15340.2|15356.7|15352.7|15334.8|15330.8|1405
1644430200000|2022-02-09 18:10:00|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15337.9|15333.9|1153
1644430500000|2022-02-09 18:15:00|15347.3|15343.3|15356.7|15352.7|15356.7|15352.7|15344.2|15340.2|533
1644430800000|2022-02-09 18:20:00|15353.6|15349.6|15350.4|15346.4|15359.8|15355.8|15350.4|15346.4|947
1644431100000|2022-02-09 18:25:00|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|218
1644431400000|2022-02-09 18:30:00|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15347.3|15343.3|238
1644431700000|2022-02-09 18:35:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15341.1|15337.1|410
1644432000000|2022-02-09 18:40:00|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|302
1644432300000|2022-02-09 18:45:00|15344.2|15340.2|15337.9|15333.9|15344.2|15340.2|15337.9|15333.9|944
1644432600000|2022-02-09 18:50:00|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|808
1644432900000|2022-02-09 18:55:00|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|928
1644433200000|2022-02-09 19:00:00|15337.9|15333.9|15331.7|15327.7|15337.9|15333.9|15331.7|15327.7|793
1644433500000|2022-02-09 19:05:00|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|509
1644433800000|2022-02-09 19:10:00|15330.1|15326.1|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|561
1644434100000|2022-02-09 19:15:00|15328.6|15324.6|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|326
1644434400000|2022-02-09 19:20:00|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|1028
1644434700000|2022-02-09 19:25:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|826
1644435000000|2022-02-09 19:30:00|15331.7|15327.7|15322.3|15318.3|15331.7|15327.7|15322.3|15318.3|550
1644435300000|2022-02-09 19:35:00|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|351
1644435600000|2022-02-09 19:40:00|15320.8|15316.8|15325.4|15321.4|15325.4|15321.4|15319.2|15315.2|260
1644435900000|2022-02-09 19:45:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|110
1644436200000|2022-02-09 19:50:00|15331.7|15327.7|15331.7|15327.7|15337.9|15333.9|15331.7|15327.7|953
1644436500000|2022-02-09 19:55:00|15333.3|15329.3|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|1867
1644436800000|2022-02-09 20:00:00|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|1100
1644437100000|2022-02-09 20:05:00|15328.6|15324.6|15319.2|15315.2|15328.6|15324.6|15316.1|15312.1|925
1644437400000|2022-02-09 20:10:00|15316.1|15312.1|15306.7|15302.7|15316.1|15312.1|15306.7|15302.7|2660
1644437700000|2022-02-09 20:15:00|15305.1|15301.1|15294.2|15290.2|15305.1|15301.1|15291.1|15287.1|3968
1644438000000|2022-02-09 20:20:00|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15287.9|15283.9|1887
1644438300000|2022-02-09 20:25:00|15291.1|15287.1|15287.9|15283.9|15294.2|15290.2|15287.9|15283.9|1592
1644438600000|2022-02-09 20:30:00|15291.1|15287.1|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|2664
1644438900000|2022-02-09 20:35:00|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|1520
1644439200000|2022-02-09 20:40:00|15294.2|15290.2|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|1096
1644439500000|2022-02-09 20:45:00|15300.4|15296.4|15294.2|15290.2|15300.4|15296.4|15294.2|15290.2|795
1644439800000|2022-02-09 20:50:00|15291.1|15287.1|15287.9|15283.9|15294.2|15290.2|15287.9|15283.9|1058
1644440100000|2022-02-09 20:55:00|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|2124
1644440400000|2022-02-09 21:00:00|15297.3|15293.3|15287.9|15283.9|15297.3|15293.3|15284.8|15280.8|1032
1644440700000|2022-02-09 21:05:00|15284.8|15280.8|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|445
1644441000000|2022-02-09 21:10:00|15281.7|15277.7|15287.9|15283.9|15287.9|15283.9|15281.7|15277.7|403
1644441300000|2022-02-09 21:15:00|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|553
1644441600000|2022-02-09 21:20:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|81
1644441900000|2022-02-09 21:25:00|||||||||161
1644442200000|2022-02-09 21:30:00|15291.1|15287.1|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|245
1644442500000|2022-02-09 21:35:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|889
1644442800000|2022-02-09 21:40:00|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|210
1644443100000|2022-02-09 21:45:00|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|486
1644443400000|2022-02-09 21:50:00|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|342
1644443700000|2022-02-09 21:55:00|15295.8|15291.8|15297.3|15293.3|15300.4|15296.4|15295.8|15291.8|596
1644447600000|2022-02-09 23:00:00|15294.2|15290.2|15303.6|15299.6|15306.7|15302.7|15294.2|15290.2|205
1644447900000|2022-02-09 23:05:00|||||||||14
1644448200000|2022-02-09 23:10:00|15306.7|15302.7|15305.1|15301.1|15306.7|15302.7|15303.6|15299.6|150
1644448500000|2022-02-09 23:15:00|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|38
1644448800000|2022-02-09 23:20:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|88
1644449100000|2022-02-09 23:25:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|11
1644449400000|2022-02-09 23:30:00|||||||||44
1644449700000|2022-02-09 23:35:00|||||||||27
1644450000000|2022-02-09 23:40:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|64
1644450300000|2022-02-09 23:45:00|||||||||41
1644450600000|2022-02-09 23:50:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|128
1644450900000|2022-02-09 23:55:00|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|39
1644451200000|2022-02-10 00:00:00|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|198
1644451500000|2022-02-10 00:05:00|15302|15298|15302|15298|15303.6|15299.6|15300.4|15296.4|102
1644451800000|2022-02-10 00:10:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|78
1644452100000|2022-02-10 00:15:00|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|40
1644452400000|2022-02-10 00:20:00|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|99
1644452700000|2022-02-10 00:25:00|||||||||28
1644453000000|2022-02-10 00:30:00|15300.4|15296.4|15297.3|15293.3|15303.6|15299.6|15291.1|15287.1|299
1644453300000|2022-02-10 00:35:00|15294.2|15290.2|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|75
1644453600000|2022-02-10 00:40:00|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15294.2|15290.2|103
1644453900000|2022-02-10 00:45:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|69
1644454200000|2022-02-10 00:50:00|15305.1|15301.1|15306.7|15302.7|15309.8|15305.8|15305.1|15301.1|139
1644454500000|2022-02-10 00:55:00|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15305.1|15301.1|25
1644454800000|2022-02-10 01:00:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|47
1644455100000|2022-02-10 01:05:00|15306.7|15302.7|15312.9|15308.9|15312.9|15308.9|15306.7|15302.7|225
1644455400000|2022-02-10 01:10:00|15311.4|15307.4|15316.1|15312.1|15316.1|15312.1|15309.8|15305.8|327
1644455700000|2022-02-10 01:15:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|41
1644456000000|2022-02-10 01:20:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|45
1644456300000|2022-02-10 01:25:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|117
1644456600000|2022-02-10 01:30:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|86
1644456900000|2022-02-10 01:35:00|15312.9|15308.9|15319.2|15315.2|15319.2|15315.2|15312.9|15308.9|38
1644457200000|2022-02-10 01:40:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|4
1644457500000|2022-02-10 01:45:00|||||||||229
1644457800000|2022-02-10 01:50:00|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|155
1644458100000|2022-02-10 01:55:00|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|144
1644458400000|2022-02-10 02:00:00|||||||||53
1644458700000|2022-02-10 02:05:00|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|402
1644459000000|2022-02-10 02:10:00|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|87
1644459300000|2022-02-10 02:15:00|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|98
1644459600000|2022-02-10 02:20:00|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|89
1644459900000|2022-02-10 02:25:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|29
1644460200000|2022-02-10 02:30:00|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|299
1644460500000|2022-02-10 02:35:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15
1644460800000|2022-02-10 02:40:00|15333.3|15329.3|15328.6|15324.6|15334.8|15330.8|15328.6|15324.6|223
1644461100000|2022-02-10 02:45:00|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|40
1644461400000|2022-02-10 02:50:00|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|146
1644461700000|2022-02-10 02:55:00|||||||||63
1644462000000|2022-02-10 03:00:00|||||||||30
1644462300000|2022-02-10 03:05:00|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|90
1644462600000|2022-02-10 03:10:00|||||||||96
1644462900000|2022-02-10 03:15:00|||||||||39
1644463200000|2022-02-10 03:20:00|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|53
1644463500000|2022-02-10 03:25:00|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|81
1644463800000|2022-02-10 03:30:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|132
1644464100000|2022-02-10 03:35:00|15325.4|15321.4|15325.4|15321.4|15327|15323|15325.4|15321.4|101
1644464400000|2022-02-10 03:40:00|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|93
1644464700000|2022-02-10 03:45:00|||||||||68
1644465000000|2022-02-10 03:50:00|||||||||47
1644465300000|2022-02-10 03:55:00|||||||||82
1644465600000|2022-02-10 04:00:00|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|220
1644465900000|2022-02-10 04:05:00|||||||||26
1644466200000|2022-02-10 04:10:00|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|234
1644466500000|2022-02-10 04:15:00|||||||||29
1644466800000|2022-02-10 04:20:00|15322.3|15318.3|15328.6|15324.6|15331.7|15327.7|15322.3|15318.3|798
1644467100000|2022-02-10 04:25:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|448
1644467400000|2022-02-10 04:30:00|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|91
1644467700000|2022-02-10 04:35:00|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|80
1644468000000|2022-02-10 04:40:00|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|55
1644468300000|2022-02-10 04:45:00|15323.9|15319.9|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|64
1644468600000|2022-02-10 04:50:00|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|276
1644468900000|2022-02-10 04:55:00|||||||||29
1644469200000|2022-02-10 05:00:00|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|69
1644469500000|2022-02-10 05:05:00|15319.2|15315.2|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|85
1644469800000|2022-02-10 05:10:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|65
1644470100000|2022-02-10 05:15:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|49
1644470400000|2022-02-10 05:20:00|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|120
1644470700000|2022-02-10 05:25:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|63
1644471000000|2022-02-10 05:30:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|48
1644471300000|2022-02-10 05:35:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|89
1644471600000|2022-02-10 05:40:00|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|53
1644471900000|2022-02-10 05:45:00|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|62
1644472200000|2022-02-10 05:50:00|||||||||28
1644472500000|2022-02-10 05:55:00|15325.4|15321.4|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|88
1644472800000|2022-02-10 06:00:00|||||||||34
1644473100000|2022-02-10 06:05:00|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|81
1644473400000|2022-02-10 06:10:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|31
1644473700000|2022-02-10 06:15:00|15319.2|15315.2|15319.2|15315.2|15322.3|15318.3|15316.1|15312.1|51
1644474000000|2022-02-10 06:20:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|142
1644474300000|2022-02-10 06:25:00|||||||||36
1644474600000|2022-02-10 06:30:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|124
1644474900000|2022-02-10 06:35:00|||||||||79
1644475200000|2022-02-10 06:40:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|122
1644475500000|2022-02-10 06:45:00|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|169
1644475800000|2022-02-10 06:50:00|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|93
1644476100000|2022-02-10 06:55:00|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|189
1644476400000|2022-02-10 07:00:00|15319.2|15315.2|15311.4|15307.4|15322.3|15318.3|15311.4|15307.4|250
1644476700000|2022-02-10 07:05:00|15309.8|15305.8|15312.9|15308.9|15316.1|15312.1|15306.7|15302.7|322
1644477000000|2022-02-10 07:10:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|123
1644477300000|2022-02-10 07:15:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|289
1644477600000|2022-02-10 07:20:00|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15306.7|15302.7|433
1644477900000|2022-02-10 07:25:00|15309.8|15305.8|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|393
1644478200000|2022-02-10 07:30:00|15316.1|15312.1|15319.2|15315.2|15322.3|15318.3|15316.1|15312.1|357
1644478500000|2022-02-10 07:35:00|15316.1|15312.1|15322.3|15318.3|15322.3|15318.3|15316.1|15312.1|167
1644478800000|2022-02-10 07:40:00|15325.4|15321.4|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|193
1644479100000|2022-02-10 07:45:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|73
1644479400000|2022-02-10 07:50:00|15322.3|15318.3|15316.1|15312.1|15322.3|15318.3|15316.1|15312.1|239
1644479700000|2022-02-10 07:55:00|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|226
1644480000000|2022-02-10 08:00:00|15316.1|15312.1|15312.9|15308.9|15319.2|15315.2|15309.8|15305.8|1087
1644480300000|2022-02-10 08:05:00|15309.8|15305.8|15309.8|15305.8|15316.1|15312.1|15306.7|15302.7|361
1644480600000|2022-02-10 08:10:00|15306.7|15302.7|15300.4|15296.4|15309.8|15305.8|15300.4|15296.4|197
1644480900000|2022-02-10 08:15:00|15303.6|15299.6|15297.3|15293.3|15303.6|15299.6|15294.2|15290.2|494
1644481200000|2022-02-10 08:20:00|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|364
1644481500000|2022-02-10 08:25:00|15298.9|15294.9|15294.2|15290.2|15300.4|15296.4|15294.2|15290.2|433
1644481800000|2022-02-10 08:30:00|15291.1|15287.1|15284.8|15280.8|15291.1|15287.1|15284.8|15280.8|520
1644482100000|2022-02-10 08:35:00|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|385
1644482400000|2022-02-10 08:40:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|375
1644482700000|2022-02-10 08:45:00|15292.6|15288.6|15297.3|15293.3|15300.4|15296.4|15291.1|15287.1|549
1644483000000|2022-02-10 08:50:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|304
1644483300000|2022-02-10 08:55:00|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|158
1644483600000|2022-02-10 09:00:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15297.3|15293.3|250
1644483900000|2022-02-10 09:05:00|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15297.3|15293.3|379
1644484200000|2022-02-10 09:10:00|15298.9|15294.9|15297.3|15293.3|15298.9|15294.9|15294.2|15290.2|207
1644484500000|2022-02-10 09:15:00|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15287.9|15283.9|415
1644484800000|2022-02-10 09:20:00|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15284.8|15280.8|261
1644485100000|2022-02-10 09:25:00|15287.9|15283.9|15284.8|15280.8|15291.1|15287.1|15284.8|15280.8|193
1644485400000|2022-02-10 09:30:00|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15284.8|15280.8|148
1644485700000|2022-02-10 09:35:00|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15281.7|15277.7|283
1644486000000|2022-02-10 09:40:00|15291.1|15287.1|15291.1|15287.1|15294.2|15290.2|15287.9|15283.9|310
1644486300000|2022-02-10 09:45:00|15292.6|15288.6|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|166
1644486600000|2022-02-10 09:50:00|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|236
1644486900000|2022-02-10 09:55:00|15295.8|15291.8|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|142
1644487200000|2022-02-10 10:00:00|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|269
1644487500000|2022-02-10 10:05:00|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|201
1644487800000|2022-02-10 10:10:00|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15291.1|15287.1|224
1644488100000|2022-02-10 10:15:00|15300.4|15296.4|15300.4|15296.4|15303.6|15299.6|15297.3|15293.3|184
1644488400000|2022-02-10 10:20:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|197
1644488700000|2022-02-10 10:25:00|15300.4|15296.4|15300.4|15296.4|15303.6|15299.6|15297.3|15293.3|212
1644489000000|2022-02-10 10:30:00|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|261
1644489300000|2022-02-10 10:35:00|15300.4|15296.4|15300.4|15296.4|15303.6|15299.6|15297.3|15293.3|457
1644489600000|2022-02-10 10:40:00|15297.3|15293.3|15303.6|15299.6|15303.6|15299.6|15297.3|15293.3|416
1644489900000|2022-02-10 10:45:00|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|77
1644490200000|2022-02-10 10:50:00|15300.4|15296.4|15300.4|15296.4|15303.6|15299.6|15297.3|15293.3|336
1644490500000|2022-02-10 10:55:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15300.4|15296.4|289
1644490800000|2022-02-10 11:00:00|15305.1|15301.1|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|164
1644491100000|2022-02-10 11:05:00|15300.4|15296.4|15294.2|15290.2|15300.4|15296.4|15294.2|15290.2|196
1644491400000|2022-02-10 11:10:00|15297.3|15293.3|15291.1|15287.1|15297.3|15293.3|15291.1|15287.1|343
1644491700000|2022-02-10 11:15:00|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|479
1644492000000|2022-02-10 11:20:00|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|101
1644492300000|2022-02-10 11:25:00|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|719
1644492600000|2022-02-10 11:30:00|15294.2|15290.2|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|218
1644492900000|2022-02-10 11:35:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|54
1644493200000|2022-02-10 11:40:00|15294.2|15290.2|15300.4|15296.4|15300.4|15296.4|15294.2|15290.2|388
1644493500000|2022-02-10 11:45:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|92
1644493800000|2022-02-10 11:50:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|410
1644494100000|2022-02-10 11:55:00|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|210
1644494400000|2022-02-10 12:00:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15300.4|15296.4|387
1644494700000|2022-02-10 12:05:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|172
1644495000000|2022-02-10 12:10:00|15309.8|15305.8|15303.6|15299.6|15309.8|15305.8|15303.6|15299.6|100
1644495300000|2022-02-10 12:15:00|15306.7|15302.7|15312.9|15308.9|15312.9|15308.9|15305.1|15301.1|357
1644495600000|2022-02-10 12:20:00|15309.8|15305.8|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|657
1644495900000|2022-02-10 12:25:00|15316.1|15312.1|15316.1|15312.1|15319.2|15315.2|15312.9|15308.9|233
1644496200000|2022-02-10 12:30:00|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15312.9|15308.9|337
1644496500000|2022-02-10 12:35:00|15314.5|15310.5|15319.2|15315.2|15322.3|15318.3|15312.9|15308.9|485
1644496800000|2022-02-10 12:40:00|15317.6|15313.6|15322.3|15318.3|15323.9|15319.9|15316.1|15312.1|738
1644497100000|2022-02-10 12:45:00|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15316.1|15312.1|760
1644497400000|2022-02-10 12:50:00|15319.2|15315.2|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|453
1644497700000|2022-02-10 12:55:00|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|566
1644498000000|2022-02-10 13:00:00|15319.2|15315.2|15322.3|15318.3|15325.4|15321.4|15319.2|15315.2|557
1644498300000|2022-02-10 13:05:00|15319.2|15315.2|15325.4|15321.4|15328.6|15324.6|15319.2|15315.2|1236
1644498600000|2022-02-10 13:10:00|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|721
1644498900000|2022-02-10 13:15:00|15323.9|15319.9|15322.3|15318.3|15328.6|15324.6|15316.1|15312.1|1437
1644499200000|2022-02-10 13:20:00|15319.2|15315.2|15316.1|15312.1|15325.4|15321.4|15316.1|15312.1|1109
1644499500000|2022-02-10 13:25:00|15319.2|15315.2|15311.4|15307.4|15319.2|15315.2|15311.4|15307.4|1244
1644499800000|2022-02-10 13:30:00|15312.9|15308.9|15241.1|15237.1|15312.9|15308.9|15231.7|15227.7|7049
1644500100000|2022-02-10 13:35:00|15237.9|15233.9|15259.8|15255.8|15269.2|15265.2|15234.8|15230.8|5736
1644500400000|2022-02-10 13:40:00|15256.7|15252.7|15253.6|15249.6|15262.9|15258.9|15250.4|15246.4|3341
1644500700000|2022-02-10 13:45:00|15256.7|15252.7|15241.1|15237.1|15256.7|15252.7|15234.8|15230.8|2560
1644501000000|2022-02-10 13:50:00|15237.9|15233.9|15222.3|15218.3|15244.2|15240.2|15222.3|15218.3|2692
1644501300000|2022-02-10 13:55:00|15225.4|15221.4|15212.9|15208.9|15234.8|15230.8|15212.9|15208.9|2827
1644501600000|2022-02-10 14:00:00|15211.4|15207.4|15212.9|15208.9|15219.2|15215.2|15203.6|15199.6|4320
1644501900000|2022-02-10 14:05:00|15209.8|15205.8|15225.4|15221.4|15225.4|15221.4|15209.8|15205.8|3407
1644502200000|2022-02-10 14:10:00|15222.3|15218.3|15234.8|15230.8|15234.8|15230.8|15222.3|15218.3|2921
1644502500000|2022-02-10 14:15:00|15237.9|15233.9|15228.6|15224.6|15241.1|15237.1|15228.6|15224.6|1206
1644502800000|2022-02-10 14:20:00|15225.4|15221.4|15225.4|15221.4|15237.9|15233.9|15223.9|15219.9|1865
1644503100000|2022-02-10 14:25:00|15222.3|15218.3|15234.8|15230.8|15234.8|15230.8|15222.3|15218.3|1054
1644503400000|2022-02-10 14:30:00|15231.7|15227.7|15222.3|15218.3|15234.8|15230.8|15222.3|15218.3|1715
1644503700000|2022-02-10 14:35:00|15219.2|15215.2|15219.2|15215.2|15222.3|15218.3|15206.7|15202.7|3015
1644504000000|2022-02-10 14:40:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15206.7|15202.7|1764
1644504300000|2022-02-10 14:45:00|15212.9|15208.9|15225.4|15221.4|15234.8|15230.8|15212.9|15208.9|1908
1644504600000|2022-02-10 14:50:00|15228.6|15224.6|15219.2|15215.2|15231.7|15227.7|15219.2|15215.2|1327
1644504900000|2022-02-10 14:55:00|15222.3|15218.3|15225.4|15221.4|15231.7|15227.7|15222.3|15218.3|1280
1644505200000|2022-02-10 15:00:00|15222.3|15218.3|15241.1|15237.1|15244.2|15240.2|15219.2|15215.2|2122
1644505500000|2022-02-10 15:05:00|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15237.9|15233.9|2186
1644505800000|2022-02-10 15:10:00|15241.1|15237.1|15237.9|15233.9|15250.4|15246.4|15236.4|15232.4|1717
1644506100000|2022-02-10 15:15:00|15234.8|15230.8|15231.7|15227.7|15237.9|15233.9|15222.3|15218.3|1968
1644506400000|2022-02-10 15:20:00|15234.8|15230.8|15225.4|15221.4|15234.8|15230.8|15222.3|15218.3|979
1644506700000|2022-02-10 15:25:00|15222.3|15218.3|15225.4|15221.4|15231.7|15227.7|15222.3|15218.3|2566
1644507000000|2022-02-10 15:30:00|15222.3|15218.3|15216.1|15212.1|15228.6|15224.6|15216.1|15212.1|1835
1644507300000|2022-02-10 15:35:00|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15209.8|15205.8|1499
1644507600000|2022-02-10 15:40:00|15212.9|15208.9|15200.4|15196.4|15216.1|15212.1|15200.4|15196.4|1942
1644507900000|2022-02-10 15:45:00|15197.3|15193.3|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|1320
1644508200000|2022-02-10 15:50:00|15195.8|15191.8|15194.2|15190.2|15200.4|15196.4|15191.1|15187.1|2014
1644508500000|2022-02-10 15:55:00|15191.1|15187.1|15178.6|15174.6|15194.2|15190.2|15175.4|15171.4|4052
1644508800000|2022-02-10 16:00:00|15175.4|15171.4|15181.7|15177.7|15184.8|15180.8|15175.4|15171.4|2470
1644509100000|2022-02-10 16:05:00|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15175.4|15171.4|1627
1644509400000|2022-02-10 16:10:00|15183.3|15179.3|15184.8|15180.8|15187.9|15183.9|15181.7|15177.7|1918
1644509700000|2022-02-10 16:15:00|15181.7|15177.7|15178.6|15174.6|15184.8|15180.8|15175.4|15171.4|1091
1644510000000|2022-02-10 16:20:00|15175.4|15171.4|15162.9|15158.9|15178.6|15174.6|15162.9|15158.9|1948
1644510300000|2022-02-10 16:25:00|15166.1|15162.1|15153.6|15149.6|15166.1|15162.1|15153.6|15149.6|2665
1644510600000|2022-02-10 16:30:00|15156.7|15152.7|15153.6|15149.6|15162.9|15158.9|15150.4|15146.4|2518
1644510900000|2022-02-10 16:35:00|15150.4|15146.4|15153.6|15149.6|15159.8|15155.8|15150.4|15146.4|996
1644511200000|2022-02-10 16:40:00|15150.4|15146.4|15162.9|15158.9|15162.9|15158.9|15147.3|15143.3|1193
1644511500000|2022-02-10 16:45:00|15159.8|15155.8|15172.3|15168.3|15172.3|15168.3|15159.8|15155.8|1362
1644511800000|2022-02-10 16:50:00|15169.2|15165.2|15175.4|15171.4|15178.6|15174.6|15169.2|15165.2|1101
1644512100000|2022-02-10 16:55:00|15178.6|15174.6|15187.9|15183.9|15191.1|15187.1|15175.4|15171.4|2705
1644512400000|2022-02-10 17:00:00|15184.8|15180.8|15175.4|15171.4|15184.8|15180.8|15175.4|15171.4|1862
1644512700000|2022-02-10 17:05:00|15172.3|15168.3|15169.2|15165.2|15175.4|15171.4|15169.2|15165.2|2473
1644513000000|2022-02-10 17:10:00|15172.3|15168.3|15166.1|15162.1|15172.3|15168.3|15166.1|15162.1|1130
1644513300000|2022-02-10 17:15:00|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|564
1644513600000|2022-02-10 17:20:00|15161.4|15157.4|15159.8|15155.8|15161.4|15157.4|15159.8|15155.8|163
1644513900000|2022-02-10 17:25:00|15162.9|15158.9|15162.9|15158.9|15166.1|15162.1|15159.8|15155.8|746
1644514200000|2022-02-10 17:30:00|15166.1|15162.1|15169.2|15165.2|15172.3|15168.3|15162.9|15158.9|479
1644514500000|2022-02-10 17:35:00|15172.3|15168.3|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|1195
1644514800000|2022-02-10 17:40:00|15166.1|15162.1|15169.2|15165.2|15169.2|15165.2|15166.1|15162.1|322
1644515100000|2022-02-10 17:45:00|15166.1|15162.1|15159.8|15155.8|15169.2|15165.2|15159.8|15155.8|2822
1644515400000|2022-02-10 17:50:00|15137.9|15133.9|15128.6|15124.6|15137.9|15133.9|15122.3|15118.3|17048
1644515700000|2022-02-10 17:55:00|15131.7|15127.7|15133.3|15129.3|15137.9|15133.9|15122.3|15118.3|3890
1644516000000|2022-02-10 18:00:00|15134.8|15130.8|15159.8|15155.8|15159.8|15155.8|15120.8|15116.8|7842
1644516300000|2022-02-10 18:05:00|15156.7|15152.7|15156.7|15152.7|15169.2|15165.2|15147.3|15143.3|4113
1644516600000|2022-02-10 18:10:00|15153.6|15149.6|15150.4|15146.4|15162.9|15158.9|15147.3|15143.3|2173
1644516900000|2022-02-10 18:15:00|15153.6|15149.6|15181.7|15177.7|15184.8|15180.8|15150.4|15146.4|2717
1644517200000|2022-02-10 18:20:00|15178.6|15174.6|15172.3|15168.3|15181.7|15177.7|15159.8|15155.8|2610
1644517500000|2022-02-10 18:25:00|15175.4|15171.4|15166.1|15162.1|15175.4|15171.4|15162.9|15158.9|2164
1644517800000|2022-02-10 18:30:00|15169.2|15165.2|15181.7|15177.7|15184.8|15180.8|15169.2|15165.2|1597
1644518100000|2022-02-10 18:35:00|15178.6|15174.6|15191.1|15187.1|15191.1|15187.1|15178.6|15174.6|1310
1644518400000|2022-02-10 18:40:00|15187.9|15183.9|15178.6|15174.6|15187.9|15183.9|15175.4|15171.4|1163
1644518700000|2022-02-10 18:45:00|15175.4|15171.4|15187.9|15183.9|15187.9|15183.9|15175.4|15171.4|1270
1644519000000|2022-02-10 18:50:00|15184.8|15180.8|15194.2|15190.2|15194.2|15190.2|15184.8|15180.8|851
1644519300000|2022-02-10 18:55:00|15191.1|15187.1|15178.6|15174.6|15194.2|15190.2|15175.4|15171.4|873
1644519600000|2022-02-10 19:00:00|15181.7|15177.7|15187.9|15183.9|15191.1|15187.1|15178.6|15174.6|818
1644519900000|2022-02-10 19:05:00|15191.1|15187.1|15181.7|15177.7|15194.2|15190.2|15181.7|15177.7|734
1644520200000|2022-02-10 19:10:00|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15178.6|15174.6|796
1644520500000|2022-02-10 19:15:00|15181.7|15177.7|15187.9|15183.9|15187.9|15183.9|15178.6|15174.6|762
1644520800000|2022-02-10 19:20:00|15184.8|15180.8|15187.9|15183.9|15194.2|15190.2|15184.8|15180.8|534
1644521100000|2022-02-10 19:25:00|15191.1|15187.1|15181.7|15177.7|15191.1|15187.1|15178.6|15174.6|816
1644521400000|2022-02-10 19:30:00|15178.6|15174.6|15178.6|15174.6|15181.7|15177.7|15175.4|15171.4|660
1644521700000|2022-02-10 19:35:00|15181.7|15177.7|15169.2|15165.2|15181.7|15177.7|15169.2|15165.2|1399
1644522000000|2022-02-10 19:40:00|15172.3|15168.3|15175.4|15171.4|15175.4|15171.4|15169.2|15165.2|1113
1644522300000|2022-02-10 19:45:00|15178.6|15174.6|15172.3|15168.3|15178.6|15174.6|15169.2|15165.2|395
1644522600000|2022-02-10 19:50:00|15169.2|15165.2|15169.2|15165.2|15172.3|15168.3|15166.1|15162.1|855
1644522900000|2022-02-10 19:55:00|15166.1|15162.1|15166.1|15162.1|15172.3|15168.3|15159.8|15155.8|1777
1644523200000|2022-02-10 20:00:00|15169.2|15165.2|15153.6|15149.6|15169.2|15165.2|15153.6|15149.6|1760
1644523500000|2022-02-10 20:05:00|15150.4|15146.4|15144.2|15140.2|15156.7|15152.7|15141.1|15137.1|1301
1644523800000|2022-02-10 20:10:00|15141.1|15137.1|15156.7|15152.7|15156.7|15152.7|15141.1|15137.1|1127
1644524100000|2022-02-10 20:15:00|15158.3|15154.3|15159.8|15155.8|15162.9|15158.9|15153.6|15149.6|674
1644524400000|2022-02-10 20:20:00|15156.7|15152.7|15156.7|15152.7|15159.8|15155.8|15153.6|15149.6|820
1644524700000|2022-02-10 20:25:00|15153.6|15149.6|15159.8|15155.8|15162.9|15158.9|15147.3|15143.3|1126
1644525000000|2022-02-10 20:30:00|15162.9|15158.9|15169.2|15165.2|15169.2|15165.2|15156.7|15152.7|1130
1644525300000|2022-02-10 20:35:00|15166.1|15162.1|15150.4|15146.4|15169.2|15165.2|15150.4|15146.4|792
1644525600000|2022-02-10 20:40:00|15147.3|15143.3|15141.1|15137.1|15150.4|15146.4|15137.9|15133.9|1116
1644525900000|2022-02-10 20:45:00|15142.6|15138.6|15137.9|15133.9|15144.2|15140.2|15137.9|15133.9|1362
1644526200000|2022-02-10 20:50:00|15134.8|15130.8|15134.8|15130.8|15144.2|15140.2|15134.8|15130.8|2505
1644526500000|2022-02-10 20:55:00|15137.9|15133.9|15134.8|15130.8|15137.9|15133.9|15128.6|15124.6|3597
1644526800000|2022-02-10 21:00:00|15131.7|15127.7|15137.9|15133.9|15144.2|15140.2|15125.4|15121.4|2820
1644527100000|2022-02-10 21:05:00|15134.8|15130.8|15131.7|15127.7|15134.8|15130.8|15125.4|15121.4|1237
1644527400000|2022-02-10 21:10:00|15128.6|15124.6|15125.4|15121.4|15128.6|15124.6|15122.3|15118.3|713
1644527700000|2022-02-10 21:15:00|15122.3|15118.3|15128.6|15124.6|15131.7|15127.7|15122.3|15118.3|495
1644528000000|2022-02-10 21:20:00|15131.7|15127.7|15137.9|15133.9|15137.9|15133.9|15128.6|15124.6|505
1644528300000|2022-02-10 21:25:00|15134.8|15130.8|15153.6|15149.6|15153.6|15149.6|15134.8|15130.8|1113
1644528600000|2022-02-10 21:30:00|15150.4|15146.4|15144.2|15140.2|15155.1|15151.1|15144.2|15140.2|681
1644528900000|2022-02-10 21:35:00|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|671
1644529200000|2022-02-10 21:40:00|15144.2|15140.2|15141.1|15137.1|15144.2|15140.2|15137.9|15133.9|948
1644529500000|2022-02-10 21:45:00|15144.2|15140.2|15150.4|15146.4|15150.4|15146.4|15144.2|15140.2|594
1644529800000|2022-02-10 21:50:00|15147.3|15143.3|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|526
1644530100000|2022-02-10 21:55:00|15150.4|15146.4|15156.7|15152.7|15156.7|15152.7|15148.9|15144.9|431
1644534000000|2022-02-10 23:00:00|15153.6|15149.6|15170.8|15166.8|15172.3|15168.3|15150.4|15146.4|402
1644534300000|2022-02-10 23:05:00|15169.2|15165.2|15166.1|15162.1|15172.3|15168.3|15162.9|15158.9|108
1644534600000|2022-02-10 23:10:00|15167.6|15163.6|15172.3|15168.3|15172.3|15168.3|15167.6|15163.6|226
1644534900000|2022-02-10 23:15:00|15175.4|15171.4|15162.9|15158.9|15175.4|15171.4|15162.9|15158.9|163
1644535200000|2022-02-10 23:20:00|15166.1|15162.1|15172.3|15168.3|15172.3|15168.3|15166.1|15162.1|144
1644535500000|2022-02-10 23:25:00|15169.2|15165.2|15172.3|15168.3|15172.3|15168.3|15167.6|15163.6|68
1644535800000|2022-02-10 23:30:00|15170.8|15166.8|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|61
1644536100000|2022-02-10 23:35:00|15167.6|15163.6|15169.2|15165.2|15169.2|15165.2|15166.1|15162.1|32
1644536400000|2022-02-10 23:40:00|15172.3|15168.3|15181.7|15177.7|15181.7|15177.7|15172.3|15168.3|308
1644536700000|2022-02-10 23:45:00|15180.1|15176.1|15184.8|15180.8|15184.8|15180.8|15178.6|15174.6|82
1644537000000|2022-02-10 23:50:00|||||||||56
1644537300000|2022-02-10 23:55:00|15186.4|15182.4|15187.9|15183.9|15191.1|15187.1|15184.8|15180.8|139
1644537600000|2022-02-11 00:00:00|15191.1|15187.1|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|161
1644537900000|2022-02-11 00:05:00|15194.2|15190.2|15191.1|15187.1|15197.3|15193.3|15191.1|15187.1|165
1644538200000|2022-02-11 00:10:00|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|227
1644538500000|2022-02-11 00:15:00|15191.1|15187.1|15187.9|15183.9|15194.2|15190.2|15187.9|15183.9|214
1644538800000|2022-02-11 00:20:00|15184.8|15180.8|15187.9|15183.9|15187.9|15183.9|15178.6|15174.6|412
1644539100000|2022-02-11 00:25:00|15184.8|15180.8|15184.8|15180.8|15187.9|15183.9|15181.7|15177.7|346
1644539400000|2022-02-11 00:30:00|15181.7|15177.7|15187.9|15183.9|15187.9|15183.9|15181.7|15177.7|189
1644539700000|2022-02-11 00:35:00|15191.1|15187.1|15191.1|15187.1|15194.2|15190.2|15187.9|15183.9|333
1644540000000|2022-02-11 00:40:00|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15181.7|15177.7|227
1644540300000|2022-02-11 00:45:00|15187.9|15183.9|15194.2|15190.2|15197.3|15193.3|15186.4|15182.4|310
1644540600000|2022-02-11 00:50:00|15197.3|15193.3|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|344
1644540900000|2022-02-11 00:55:00|15197.3|15193.3|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|241
1644541200000|2022-02-11 01:00:00|15197.3|15193.3|15200.4|15196.4|15200.4|15196.4|15194.2|15190.2|145
1644541500000|2022-02-11 01:05:00|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|211
1644541800000|2022-02-11 01:10:00|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|142
1644542100000|2022-02-11 01:15:00|15205.1|15201.1|15209.8|15205.8|15209.8|15205.8|15203.6|15199.6|127
1644542400000|2022-02-11 01:20:00|15206.7|15202.7|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|47
1644542700000|2022-02-11 01:25:00|15209.8|15205.8|15208.3|15204.3|15209.8|15205.8|15206.7|15202.7|64
1644543000000|2022-02-11 01:30:00|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|193
1644543300000|2022-02-11 01:35:00|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15209.8|15205.8|112
1644543600000|2022-02-11 01:40:00|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|84
1644543900000|2022-02-11 01:45:00|||||||||10
1644544200000|2022-02-11 01:50:00|15209.8|15205.8|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|11
1644544500000|2022-02-11 01:55:00|15211.4|15207.4|15216.1|15212.1|15216.1|15212.1|15211.4|15207.4|56
1644544800000|2022-02-11 02:00:00|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|67
1644545100000|2022-02-11 02:05:00|15206.7|15202.7|15203.6|15199.6|15209.8|15205.8|15203.6|15199.6|133
1644545400000|2022-02-11 02:10:00|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|135
1644545700000|2022-02-11 02:15:00|||||||||25
1644546000000|2022-02-11 02:20:00|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|197
1644546300000|2022-02-11 02:25:00|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|125
1644546600000|2022-02-11 02:30:00|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15198.9|15194.9|120
1644546900000|2022-02-11 02:35:00|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|47
1644547200000|2022-02-11 02:40:00|15198.9|15194.9|15194.2|15190.2|15200.4|15196.4|15194.2|15190.2|51
1644547500000|2022-02-11 02:45:00|15192.6|15188.6|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|101
1644547800000|2022-02-11 02:50:00|15187.9|15183.9|15187.9|15183.9|15191.1|15187.1|15184.8|15180.8|256
1644548100000|2022-02-11 02:55:00|15189.5|15185.5|15184.8|15180.8|15191.1|15187.1|15184.8|15180.8|143
1644548400000|2022-02-11 03:00:00|15187.9|15183.9|15181.7|15177.7|15187.9|15183.9|15181.7|15177.7|184
1644548700000|2022-02-11 03:05:00|15183.3|15179.3|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|144
1644549000000|2022-02-11 03:10:00|15180.1|15176.1|15175.4|15171.4|15181.7|15177.7|15175.4|15171.4|172
1644549300000|2022-02-11 03:15:00|15178.6|15174.6|15175.4|15171.4|15178.6|15174.6|15173.9|15169.9|99
1644549600000|2022-02-11 03:20:00|15173.9|15169.9|15172.3|15168.3|15178.6|15174.6|15172.3|15168.3|182
1644549900000|2022-02-11 03:25:00|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|48
1644550200000|2022-02-11 03:30:00|15172.3|15168.3|15169.2|15165.2|15175.4|15171.4|15169.2|15165.2|189
1644550500000|2022-02-11 03:35:00|15166.1|15162.1|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|224
1644550800000|2022-02-11 03:40:00|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|74
1644551100000|2022-02-11 03:45:00|15166.1|15162.1|15175.4|15171.4|15175.4|15171.4|15166.1|15162.1|323
1644551400000|2022-02-11 03:50:00|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|23
1644551700000|2022-02-11 03:55:00|15175.4|15171.4|15169.2|15165.2|15175.4|15171.4|15166.1|15162.1|155
1644552000000|2022-02-11 04:00:00|15166.1|15162.1|15167.6|15163.6|15169.2|15165.2|15166.1|15162.1|25
1644552300000|2022-02-11 04:05:00|15166.1|15162.1|15162.9|15158.9|15167.6|15163.6|15159.8|15155.8|195
1644552600000|2022-02-11 04:10:00|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|140
1644552900000|2022-02-11 04:15:00|15156.7|15152.7|15159.8|15155.8|15159.8|15155.8|15156.7|15152.7|343
1644553200000|2022-02-11 04:20:00|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15156.7|15152.7|140
1644553500000|2022-02-11 04:25:00|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|133
1644553800000|2022-02-11 04:30:00|15161.4|15157.4|15166.1|15162.1|15166.1|15162.1|15159.8|15155.8|75
1644554100000|2022-02-11 04:35:00|15164.5|15160.5|15162.9|15158.9|15166.1|15162.1|15159.8|15155.8|629
1644554400000|2022-02-11 04:40:00|15164.5|15160.5|15162.9|15158.9|15166.1|15162.1|15162.9|15158.9|13
1644554700000|2022-02-11 04:45:00|15166.1|15162.1|15162.9|15158.9|15166.1|15162.1|15162.9|15158.9|36
1644555000000|2022-02-11 04:50:00|15159.8|15155.8|15156.7|15152.7|15159.8|15155.8|15156.7|15152.7|144
1644555300000|2022-02-11 04:55:00|15153.6|15149.6|15158.3|15154.3|15158.3|15154.3|15153.6|15149.6|148
1644555600000|2022-02-11 05:00:00|15159.8|15155.8|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|40
1644555900000|2022-02-11 05:05:00|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|232
1644556200000|2022-02-11 05:10:00|||||||||14
1644556500000|2022-02-11 05:15:00|15158.3|15154.3|15162.9|15158.9|15162.9|15158.9|15156.7|15152.7|74
1644556800000|2022-02-11 05:20:00|15159.8|15155.8|15162.9|15158.9|15162.9|15158.9|15156.7|15152.7|113
1644557100000|2022-02-11 05:25:00|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|127
1644557400000|2022-02-11 05:30:00|15167.6|15163.6|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|139
1644557700000|2022-02-11 05:35:00|15162.9|15158.9|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|86
1644558000000|2022-02-11 05:40:00|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|298
1644558300000|2022-02-11 05:45:00|15172.3|15168.3|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|18
1644558600000|2022-02-11 05:50:00|15166.1|15162.1|15166.1|15162.1|15169.2|15165.2|15166.1|15162.1|25
1644558900000|2022-02-11 05:55:00|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|11
1644559200000|2022-02-11 06:00:00|||||||||41
1644559500000|2022-02-11 06:05:00|15166.1|15162.1|15169.2|15165.2|15169.2|15165.2|15166.1|15162.1|99
1644559800000|2022-02-11 06:10:00|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|9
1644560100000|2022-02-11 06:15:00|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|15169.2|15165.2|29
1644560400000|2022-02-11 06:20:00|||||||||7
1644560700000|2022-02-11 06:25:00|15166.1|15162.1|15159.8|15155.8|15166.1|15162.1|15159.8|15155.8|118
1644561000000|2022-02-11 06:30:00|15162.9|15158.9|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|34
1644561300000|2022-02-11 06:35:00|15169.2|15165.2|15172.3|15168.3|15172.3|15168.3|15166.1|15162.1|122
1644561600000|2022-02-11 06:40:00|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15172.3|15168.3|89
1644561900000|2022-02-11 06:45:00|15173.9|15169.9|15178.6|15174.6|15178.6|15174.6|15172.3|15168.3|102
1644562200000|2022-02-11 06:50:00|15175.4|15171.4|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|32
1644562500000|2022-02-11 06:55:00|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|15175.4|15171.4|10
1644562800000|2022-02-11 07:00:00|15173.9|15169.9|15169.2|15165.2|15181.7|15177.7|15169.2|15165.2|569
1644563100000|2022-02-11 07:05:00|15167.6|15163.6|15178.6|15174.6|15178.6|15174.6|15166.1|15162.1|206
1644563400000|2022-02-11 07:10:00|15181.7|15177.7|15187.9|15183.9|15191.1|15187.1|15181.7|15177.7|586
1644563700000|2022-02-11 07:15:00|15184.8|15180.8|15191.1|15187.1|15191.1|15187.1|15184.8|15180.8|427
1644564000000|2022-02-11 07:20:00|15187.9|15183.9|15194.2|15190.2|15200.4|15196.4|15184.8|15180.8|1621
1644564300000|2022-02-11 07:25:00|15197.3|15193.3|15200.4|15196.4|15200.4|15196.4|15194.2|15190.2|386
1644564600000|2022-02-11 07:30:00|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15191.1|15187.1|742
1644564900000|2022-02-11 07:35:00|15198.9|15194.9|15197.3|15193.3|15203.6|15199.6|15194.2|15190.2|468
1644565200000|2022-02-11 07:40:00|15194.2|15190.2|15203.6|15199.6|15203.6|15199.6|15194.2|15190.2|384
1644565500000|2022-02-11 07:45:00|15200.4|15196.4|15203.6|15199.6|15209.8|15205.8|15200.4|15196.4|594
1644565800000|2022-02-11 07:50:00|15206.7|15202.7|15206.7|15202.7|15212.9|15208.9|15203.6|15199.6|949
1644566100000|2022-02-11 07:55:00|15209.8|15205.8|15209.8|15205.8|15216.1|15212.1|15206.7|15202.7|695
1644566400000|2022-02-11 08:00:00|15212.9|15208.9|15225.4|15221.4|15225.4|15221.4|15212.9|15208.9|607
1644566700000|2022-02-11 08:05:00|15228.6|15224.6|15237.9|15233.9|15241.1|15237.1|15225.4|15221.4|1710
1644567000000|2022-02-11 08:10:00|15241.1|15237.1|15231.7|15227.7|15241.1|15237.1|15225.4|15221.4|1081
1644567300000|2022-02-11 08:15:00|15228.6|15224.6|15231.7|15227.7|15237.9|15233.9|15225.4|15221.4|1664
1644567600000|2022-02-11 08:20:00|15234.8|15230.8|15219.2|15215.2|15234.8|15230.8|15219.2|15215.2|1003
1644567900000|2022-02-11 08:25:00|15216.1|15212.1|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|577
1644568200000|2022-02-11 08:30:00|15219.2|15215.2|15219.2|15215.2|15222.3|15218.3|15212.9|15208.9|431
1644568500000|2022-02-11 08:35:00|15222.3|15218.3|15222.3|15218.3|15225.4|15221.4|15216.1|15212.1|1070
1644568800000|2022-02-11 08:40:00|15219.2|15215.2|15216.1|15212.1|15225.4|15221.4|15216.1|15212.1|965
1644569100000|2022-02-11 08:45:00|15212.9|15208.9|15219.2|15215.2|15222.3|15218.3|15212.9|15208.9|512
1644569400000|2022-02-11 08:50:00|15222.3|15218.3|15225.4|15221.4|15228.6|15224.6|15216.1|15212.1|646
1644569700000|2022-02-11 08:55:00|15228.6|15224.6|15225.4|15221.4|15234.8|15230.8|15225.4|15221.4|764
1644570000000|2022-02-11 09:00:00|15223.9|15219.9|15225.4|15221.4|15228.6|15224.6|15219.2|15215.2|1038
1644570300000|2022-02-11 09:05:00|15222.3|15218.3|15225.4|15221.4|15228.6|15224.6|15222.3|15218.3|335
1644570600000|2022-02-11 09:10:00|15222.3|15218.3|15234.8|15230.8|15234.8|15230.8|15222.3|15218.3|953
1644570900000|2022-02-11 09:15:00|15237.9|15233.9|15231.7|15227.7|15237.9|15233.9|15231.7|15227.7|921
1644571200000|2022-02-11 09:20:00|15234.8|15230.8|15234.8|15230.8|15241.1|15237.1|15234.8|15230.8|520
1644571500000|2022-02-11 09:25:00|15231.7|15227.7|15228.6|15224.6|15234.8|15230.8|15225.4|15221.4|477
1644571800000|2022-02-11 09:30:00|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|743
1644572100000|2022-02-11 09:35:00|15228.6|15224.6|15223.9|15219.9|15231.7|15227.7|15222.3|15218.3|509
1644572400000|2022-02-11 09:40:00|15222.3|15218.3|15222.3|15218.3|15225.4|15221.4|15219.2|15215.2|470
1644572700000|2022-02-11 09:45:00|15225.4|15221.4|15216.1|15212.1|15225.4|15221.4|15216.1|15212.1|257
1644573000000|2022-02-11 09:50:00|15219.2|15215.2|15212.9|15208.9|15219.2|15215.2|15209.8|15205.8|898
1644573300000|2022-02-11 09:55:00|15216.1|15212.1|15209.8|15205.8|15216.1|15212.1|15209.8|15205.8|274
1644573600000|2022-02-11 10:00:00|15206.7|15202.7|15212.9|15208.9|15212.9|15208.9|15206.7|15202.7|789
1644573900000|2022-02-11 10:05:00|15209.8|15205.8|15212.9|15208.9|15216.1|15212.1|15209.8|15205.8|489
1644574200000|2022-02-11 10:10:00|15216.1|15212.1|15219.2|15215.2|15222.3|15218.3|15216.1|15212.1|478
1644574500000|2022-02-11 10:15:00|15216.1|15212.1|15222.3|15218.3|15225.4|15221.4|15216.1|15212.1|306
1644574800000|2022-02-11 10:20:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|251
1644575100000|2022-02-11 10:25:00|15222.3|15218.3|15222.3|15218.3|15225.4|15221.4|15219.2|15215.2|244
1644575400000|2022-02-11 10:30:00|15219.2|15215.2|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|279
1644575700000|2022-02-11 10:35:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|232
1644576000000|2022-02-11 10:40:00|15220.8|15216.8|15216.1|15212.1|15222.3|15218.3|15216.1|15212.1|386
1644576300000|2022-02-11 10:45:00|15219.2|15215.2|15216.1|15212.1|15222.3|15218.3|15216.1|15212.1|307
1644576600000|2022-02-11 10:50:00|15217.6|15213.6|15216.1|15212.1|15219.2|15215.2|15212.9|15208.9|403
1644576900000|2022-02-11 10:55:00|15212.9|15208.9|15209.8|15205.8|15216.1|15212.1|15209.8|15205.8|368
1644577200000|2022-02-11 11:00:00|15212.9|15208.9|15209.8|15205.8|15216.1|15212.1|15209.8|15205.8|400
1644577500000|2022-02-11 11:05:00|15206.7|15202.7|15212.9|15208.9|15216.1|15212.1|15206.7|15202.7|488
1644577800000|2022-02-11 11:10:00|15209.8|15205.8|15206.7|15202.7|15212.9|15208.9|15206.7|15202.7|700
1644578100000|2022-02-11 11:15:00|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|361
1644578400000|2022-02-11 11:20:00|15208.3|15204.3|15209.8|15205.8|15212.9|15208.9|15208.3|15204.3|329
1644578700000|2022-02-11 11:25:00|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15209.8|15205.8|383
1644579000000|2022-02-11 11:30:00|15214.5|15210.5|15209.8|15205.8|15216.1|15212.1|15209.8|15205.8|309
1644579300000|2022-02-11 11:35:00|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15209.8|15205.8|311
1644579600000|2022-02-11 11:40:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|222
1644579900000|2022-02-11 11:45:00|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15209.8|15205.8|342
1644580200000|2022-02-11 11:50:00|15209.8|15205.8|15194.2|15190.2|15209.8|15205.8|15194.2|15190.2|659
1644580500000|2022-02-11 11:55:00|15195.8|15191.8|15203.6|15199.6|15206.7|15202.7|15194.2|15190.2|429
1644580800000|2022-02-11 12:00:00|15206.7|15202.7|15197.3|15193.3|15206.7|15202.7|15197.3|15193.3|625
1644581100000|2022-02-11 12:05:00|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|402
1644581400000|2022-02-11 12:10:00|15200.4|15196.4|15209.8|15205.8|15209.8|15205.8|15200.4|15196.4|363
1644581700000|2022-02-11 12:15:00|15206.7|15202.7|15216.1|15212.1|15216.1|15212.1|15206.7|15202.7|970
1644582000000|2022-02-11 12:20:00|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15209.8|15205.8|719
1644582300000|2022-02-11 12:25:00|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15212.9|15208.9|562
1644582600000|2022-02-11 12:30:00|15212.9|15208.9|15206.7|15202.7|15216.1|15212.1|15206.7|15202.7|1047
1644582900000|2022-02-11 12:35:00|15203.6|15199.6|15209.8|15205.8|15212.9|15208.9|15203.6|15199.6|1690
1644583200000|2022-02-11 12:40:00|15206.7|15202.7|15200.4|15196.4|15209.8|15205.8|15197.3|15193.3|927
1644583500000|2022-02-11 12:45:00|15197.3|15193.3|15206.7|15202.7|15206.7|15202.7|15197.3|15193.3|667
1644583800000|2022-02-11 12:50:00|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15200.4|15196.4|556
1644584100000|2022-02-11 12:55:00|15209.8|15205.8|15203.6|15199.6|15212.9|15208.9|15203.6|15199.6|549
1644584400000|2022-02-11 13:00:00|15205.1|15201.1|15197.3|15193.3|15206.7|15202.7|15194.2|15190.2|846
1644584700000|2022-02-11 13:05:00|15194.2|15190.2|15187.9|15183.9|15197.3|15193.3|15187.9|15183.9|821
1644585000000|2022-02-11 13:10:00|15191.1|15187.1|15194.2|15190.2|15197.3|15193.3|15184.8|15180.8|1015
1644585300000|2022-02-11 13:15:00|15191.1|15187.1|15191.1|15187.1|15194.2|15190.2|15184.8|15180.8|845
1644585600000|2022-02-11 13:20:00|15194.2|15190.2|15194.2|15190.2|15203.6|15199.6|15191.1|15187.1|2303
1644585900000|2022-02-11 13:25:00|15195.8|15191.8|15200.4|15196.4|15203.6|15199.6|15191.1|15187.1|1104
1644586200000|2022-02-11 13:30:00|15203.6|15199.6|15200.4|15196.4|15206.7|15202.7|15194.2|15190.2|1357
1644586500000|2022-02-11 13:35:00|15197.3|15193.3|15187.9|15183.9|15200.4|15196.4|15187.9|15183.9|1249
1644586800000|2022-02-11 13:40:00|15191.1|15187.1|15175.4|15171.4|15191.1|15187.1|15175.4|15171.4|1300
1644587100000|2022-02-11 13:45:00|15178.6|15174.6|15181.7|15177.7|15181.7|15177.7|15169.2|15165.2|1745
1644587400000|2022-02-11 13:50:00|15184.8|15180.8|15194.2|15190.2|15194.2|15190.2|15175.4|15171.4|1427
1644587700000|2022-02-11 13:55:00|15192.6|15188.6|15197.3|15193.3|15200.4|15196.4|15191.1|15187.1|943
1644588000000|2022-02-11 14:00:00|15194.2|15190.2|15212.9|15208.9|15212.9|15208.9|15194.2|15190.2|1617
1644588300000|2022-02-11 14:05:00|15209.8|15205.8|15197.3|15193.3|15209.8|15205.8|15197.3|15193.3|1241
1644588600000|2022-02-11 14:10:00|15198.9|15194.9|15187.9|15183.9|15200.4|15196.4|15187.9|15183.9|1430
1644588900000|2022-02-11 14:15:00|15191.1|15187.1|15200.4|15196.4|15206.7|15202.7|15187.9|15183.9|1096
1644589200000|2022-02-11 14:20:00|15197.3|15193.3|15184.8|15180.8|15197.3|15193.3|15181.7|15177.7|2327
1644589500000|2022-02-11 14:25:00|15187.9|15183.9|15184.8|15180.8|15194.2|15190.2|15181.7|15177.7|1222
1644589800000|2022-02-11 14:30:00|15187.9|15183.9|15175.4|15171.4|15187.9|15183.9|15172.3|15168.3|1436
1644590100000|2022-02-11 14:35:00|15178.6|15174.6|15175.4|15171.4|15178.6|15174.6|15169.2|15165.2|1280
1644590400000|2022-02-11 14:40:00|15172.3|15168.3|15166.1|15162.1|15178.6|15174.6|15166.1|15162.1|1755
1644590700000|2022-02-11 14:45:00|15162.9|15158.9|15156.7|15152.7|15166.1|15162.1|15150.4|15146.4|2852
1644591000000|2022-02-11 14:50:00|15159.8|15155.8|15159.8|15155.8|15159.8|15155.8|15153.6|15149.6|1278
1644591300000|2022-02-11 14:55:00|15162.9|15158.9|15169.2|15165.2|15175.4|15171.4|15162.9|15158.9|1685
1644591600000|2022-02-11 15:00:00|15172.3|15168.3|15181.7|15177.7|15184.8|15180.8|15166.1|15162.1|1634
1644591900000|2022-02-11 15:05:00|15178.6|15174.6|15178.6|15174.6|15181.7|15177.7|15172.3|15168.3|858
1644592200000|2022-02-11 15:10:00|15175.4|15171.4|15175.4|15171.4|15184.8|15180.8|15172.3|15168.3|1301
1644592500000|2022-02-11 15:15:00|15178.6|15174.6|15181.7|15177.7|15184.8|15180.8|15169.2|15165.2|1611
1644592800000|2022-02-11 15:20:00|15178.6|15174.6|15175.4|15171.4|15184.8|15180.8|15169.2|15165.2|1732
1644593100000|2022-02-11 15:25:00|15172.3|15168.3|15159.8|15155.8|15175.4|15171.4|15156.7|15152.7|1515
1644593400000|2022-02-11 15:30:00|15156.7|15152.7|15147.3|15143.3|15159.8|15155.8|15141.1|15137.1|2381
1644593700000|2022-02-11 15:35:00|15144.2|15140.2|15144.2|15140.2|15153.6|15149.6|15141.1|15137.1|2675
1644594000000|2022-02-11 15:40:00|15141.1|15137.1|15137.9|15133.9|15144.2|15140.2|15134.8|15130.8|1464
1644594300000|2022-02-11 15:45:00|15141.1|15137.1|15153.6|15149.6|15153.6|15149.6|15134.8|15130.8|1949
1644594600000|2022-02-11 15:50:00|15152|15148|15147.3|15143.3|15156.7|15152.7|15147.3|15143.3|1247
1644594900000|2022-02-11 15:55:00|15150.4|15146.4|15131.7|15127.7|15150.4|15146.4|15131.7|15127.7|1942
1644595200000|2022-02-11 16:00:00|15134.8|15130.8|15131.7|15127.7|15134.8|15130.8|15128.6|15124.6|1627
1644595500000|2022-02-11 16:05:00|15134.8|15130.8|15128.6|15124.6|15134.8|15130.8|15128.6|15124.6|1816
1644595800000|2022-02-11 16:10:00|15125.4|15121.4|15119.2|15115.2|15125.4|15121.4|15112.9|15108.9|1341
1644596100000|2022-02-11 16:15:00|15116.1|15112.1|15109.8|15105.8|15119.2|15115.2|15106.7|15102.7|1436
1644596400000|2022-02-11 16:20:00|15112.9|15108.9|15112.9|15108.9|15122.3|15118.3|15112.9|15108.9|1234
1644596700000|2022-02-11 16:25:00|15116.1|15112.1|15106.7|15102.7|15116.1|15112.1|15106.7|15102.7|724
1644597000000|2022-02-11 16:30:00|15103.6|15099.6|15097.3|15093.3|15106.7|15102.7|15091.1|15087.1|2145
1644597300000|2022-02-11 16:35:00|15094.2|15090.2|15091.1|15087.1|15103.6|15099.6|15091.1|15087.1|1654
1644597600000|2022-02-11 16:40:00|15087.9|15083.9|15094.2|15090.2|15100.4|15096.4|15084.8|15080.8|1683
1644597900000|2022-02-11 16:45:00|15097.3|15093.3|15100.4|15096.4|15109.8|15105.8|15094.2|15090.2|2062
1644598200000|2022-02-11 16:50:00|15103.6|15099.6|15106.7|15102.7|15109.8|15105.8|15100.4|15096.4|2207
1644598500000|2022-02-11 16:55:00|15103.6|15099.6|15106.7|15102.7|15109.8|15105.8|15103.6|15099.6|1582
1644598800000|2022-02-11 17:00:00|15105.1|15101.1|15106.7|15102.7|15106.7|15102.7|15097.3|15093.3|835
1644599100000|2022-02-11 17:05:00|15109.8|15105.8|15112.9|15108.9|15112.9|15108.9|15100.4|15096.4|2247
1644599400000|2022-02-11 17:10:00|15116.1|15112.1|15116.1|15112.1|15119.2|15115.2|15112.9|15108.9|2090
1644599700000|2022-02-11 17:15:00|15112.9|15108.9|15119.2|15115.2|15122.3|15118.3|15112.9|15108.9|1018
1644600000000|2022-02-11 17:20:00|15122.3|15118.3|15119.2|15115.2|15122.3|15118.3|15116.1|15112.1|755
1644600300000|2022-02-11 17:25:00|15116.1|15112.1|15122.3|15118.3|15122.3|15118.3|15116.1|15112.1|413
1644600600000|2022-02-11 17:30:00|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|657
1644600900000|2022-02-11 17:35:00|15125.4|15121.4|15125.4|15121.4|15128.6|15124.6|15122.3|15118.3|645
1644601200000|2022-02-11 17:40:00|15122.3|15118.3|15137.9|15133.9|15137.9|15133.9|15122.3|15118.3|979
1644601500000|2022-02-11 17:45:00|15134.8|15130.8|15144.2|15140.2|15147.3|15143.3|15134.8|15130.8|701
1644601800000|2022-02-11 17:50:00|15141.1|15137.1|15141.1|15137.1|15141.1|15137.1|15137.9|15133.9|956
1644602100000|2022-02-11 17:55:00|15144.2|15140.2|15150.4|15146.4|15150.4|15146.4|15141.1|15137.1|407
1644602400000|2022-02-11 18:00:00|15147.3|15143.3|15144.2|15140.2|15150.4|15146.4|15142.6|15138.6|799
1644602700000|2022-02-11 18:05:00|15147.3|15143.3|15137.9|15133.9|15147.3|15143.3|15137.9|15133.9|910
1644603000000|2022-02-11 18:10:00|15141.1|15137.1|15134.8|15130.8|15141.1|15137.1|15128.6|15124.6|990
1644603300000|2022-02-11 18:15:00|15131.7|15127.7|15131.7|15127.7|15134.8|15130.8|15128.6|15124.6|1159
1644603600000|2022-02-11 18:20:00|15134.8|15130.8|15134.8|15130.8|15137.9|15133.9|15131.7|15127.7|560
1644603900000|2022-02-11 18:25:00|15137.9|15133.9|15144.2|15140.2|15144.2|15140.2|15137.9|15133.9|1254
1644604200000|2022-02-11 18:30:00|15147.3|15143.3|15172.3|15168.3|15178.6|15174.6|15144.2|15140.2|2962
1644604500000|2022-02-11 18:35:00|15175.4|15171.4|15228.6|15224.6|15278.6|15274.6|15175.4|15171.4|8332
1644604800000|2022-02-11 18:40:00|15225.4|15221.4|15200.4|15196.4|15228.6|15224.6|15194.2|15190.2|6117
1644605100000|2022-02-11 18:45:00|15203.6|15199.6|15216.1|15212.1|15219.2|15215.2|15203.6|15199.6|6651
1644605400000|2022-02-11 18:50:00|15212.9|15208.9|15191.1|15187.1|15212.9|15208.9|15191.1|15187.1|3071
1644605700000|2022-02-11 18:55:00|15194.2|15190.2|15231.7|15227.7|15231.7|15227.7|15194.2|15190.2|4065
1644606000000|2022-02-11 19:00:00|15228.6|15224.6|15291.1|15287.1|15291.1|15287.1|15228.6|15224.6|4512
1644606300000|2022-02-11 19:05:00|15294.2|15290.2|15253.6|15249.6|15294.2|15290.2|15247.3|15243.3|3910
1644606600000|2022-02-11 19:10:00|15250.4|15246.4|15219.2|15215.2|15259.8|15255.8|15216.1|15212.1|3307
1644606900000|2022-02-11 19:15:00|15222.3|15218.3|15222.3|15218.3|15225.4|15221.4|15206.7|15202.7|4074
1644607200000|2022-02-11 19:20:00|15220.8|15216.8|15212.9|15208.9|15225.4|15221.4|15209.8|15205.8|1359
1644607500000|2022-02-11 19:25:00|15216.1|15212.1|15244.2|15240.2|15244.2|15240.2|15216.1|15212.1|1099
1644607800000|2022-02-11 19:30:00|15242.6|15238.6|15231.7|15227.7|15250.4|15246.4|15231.7|15227.7|2478
1644608100000|2022-02-11 19:35:00|15230.1|15226.1|15228.6|15224.6|15241.1|15237.1|15227|15223|1142
1644608400000|2022-02-11 19:40:00|15231.7|15227.7|15244.2|15240.2|15250.4|15246.4|15228.6|15224.6|1251
1644608700000|2022-02-11 19:45:00|15247.3|15243.3|15266.1|15262.1|15266.1|15262.1|15247.3|15243.3|1231
1644609000000|2022-02-11 19:50:00|15269.2|15265.2|15262.9|15258.9|15284.8|15280.8|15256.7|15252.7|2380
1644609300000|2022-02-11 19:55:00|15264.5|15260.5|15266.1|15262.1|15275.4|15271.4|15256.7|15252.7|2029
1644609600000|2022-02-11 20:00:00|15264.5|15260.5|15266.1|15262.1|15270.8|15266.8|15256.7|15252.7|2823
1644609900000|2022-02-11 20:05:00|15262.9|15258.9|15272.3|15268.3|15275.4|15271.4|15259.8|15255.8|1287
1644610200000|2022-02-11 20:10:00|15269.2|15265.2|15281.7|15277.7|15284.8|15280.8|15269.2|15265.2|2155
1644610500000|2022-02-11 20:15:00|15284.8|15280.8|15309.8|15305.8|15312.9|15308.9|15281.7|15277.7|2041
1644610800000|2022-02-11 20:20:00|15306.7|15302.7|15309.8|15305.8|15312.9|15308.9|15297.3|15293.3|1530
1644611100000|2022-02-11 20:25:00|15316.1|15312.1|15297.3|15293.3|15316.1|15312.1|15297.3|15293.3|1275
1644611400000|2022-02-11 20:30:00|15300.4|15296.4|15297.3|15293.3|15306.7|15302.7|15294.2|15290.2|915
1644611700000|2022-02-11 20:35:00|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15287.9|15283.9|1435
1644612000000|2022-02-11 20:40:00|15294.2|15290.2|15284.8|15280.8|15294.2|15290.2|15281.7|15277.7|1481
1644612300000|2022-02-11 20:45:00|15287.9|15283.9|15272.3|15268.3|15287.9|15283.9|15272.3|15268.3|1630
1644612600000|2022-02-11 20:50:00|15287.9|15283.9|15292.6|15288.6|15297.3|15293.3|15278.6|15274.6|2108
1644612900000|2022-02-11 20:55:00|15294.2|15290.2|15306.7|15302.7|15308.3|15304.3|15278.6|15274.6|3734
1644613200000|2022-02-11 21:00:00|15303.6|15299.6|15312.9|15308.9|15319.2|15315.2|15300.4|15296.4|1769
1644613500000|2022-02-11 21:05:00|15309.8|15305.8|15306.7|15302.7|15316.1|15312.1|15305.1|15301.1|880
1644613800000|2022-02-11 21:10:00|15309.8|15305.8|15319.2|15315.2|15319.2|15315.2|15309.8|15305.8|754
1644614100000|2022-02-11 21:15:00|15322.3|15318.3|15316.1|15312.1|15322.3|15318.3|15312.9|15308.9|705
1644614400000|2022-02-11 21:20:00|15319.2|15315.2|15312.9|15308.9|15319.2|15315.2|15312.9|15308.9|448
1644614700000|2022-02-11 21:25:00|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15312.9|15308.9|399
1644615000000|2022-02-11 21:30:00|15322.3|15318.3|15317.6|15313.6|15322.3|15318.3|15316.1|15312.1|655
1644615300000|2022-02-11 21:35:00|15316.1|15312.1|15312.9|15308.9|15319.2|15315.2|15309.8|15305.8|318
1644615600000|2022-02-11 21:40:00|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15312.9|15308.9|1052
1644615900000|2022-02-11 21:45:00|15316.1|15312.1|15300.4|15296.4|15319.2|15315.2|15297.3|15293.3|785
1644616200000|2022-02-11 21:50:00|15297.3|15293.3|15287.9|15283.9|15297.3|15293.3|15284.8|15280.8|988
1644616500000|2022-02-11 21:55:00|15284.8|15280.8|15289.5|15285.5|15300.4|15296.4|15284.8|15280.8|872
1644793200000|2022-02-13 23:00:00|15294.2|15290.2|15272.3|15268.3|15303.6|15299.6|15272.3|15268.3|1572
1644793500000|2022-02-13 23:05:00|15269.2|15265.2|15272.3|15268.3|15287.9|15283.9|15269.2|15265.2|760
1644793800000|2022-02-13 23:10:00|15269.2|15265.2|15259.8|15255.8|15272.3|15268.3|15259.8|15255.8|678
1644794100000|2022-02-13 23:15:00|15262.9|15258.9|15269.2|15265.2|15269.2|15265.2|15256.7|15252.7|774
1644794400000|2022-02-13 23:20:00|15267.6|15263.6|15262.9|15258.9|15269.2|15265.2|15259.8|15255.8|292
1644794700000|2022-02-13 23:25:00|15259.8|15255.8|15250.4|15246.4|15262.9|15258.9|15247.3|15243.3|765
1644795000000|2022-02-13 23:30:00|15252|15248|15247.3|15243.3|15256.7|15252.7|15247.3|15243.3|861
1644795300000|2022-02-13 23:35:00|15245.8|15241.8|15241.1|15237.1|15245.8|15241.8|15237.9|15233.9|569
1644795600000|2022-02-13 23:40:00|15237.9|15233.9|15231.7|15227.7|15241.1|15237.1|15228.6|15224.6|884
1644795900000|2022-02-13 23:45:00|15233.3|15229.3|15225.4|15221.4|15233.3|15229.3|15225.4|15221.4|225
1644796200000|2022-02-13 23:50:00|15227|15223|15225.4|15221.4|15231.7|15227.7|15222.3|15218.3|509
1644796500000|2022-02-13 23:55:00|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|305
1644796800000|2022-02-14 00:00:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|239
1644797100000|2022-02-14 00:05:00|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15222.3|15218.3|459
1644797400000|2022-02-14 00:10:00|15230.1|15226.1|15234.8|15230.8|15237.9|15233.9|15228.6|15224.6|453
1644797700000|2022-02-14 00:15:00|15237.9|15233.9|15247.3|15243.3|15247.3|15243.3|15234.8|15230.8|483
1644798000000|2022-02-14 00:20:00|15244.2|15240.2|15241.1|15237.1|15256.7|15252.7|15241.1|15237.1|642
1644798300000|2022-02-14 00:25:00|15239.5|15235.5|15244.2|15240.2|15244.2|15240.2|15237.9|15233.9|267
1644798600000|2022-02-14 00:30:00|15247.3|15243.3|15256.7|15252.7|15256.7|15252.7|15247.3|15243.3|427
1644798900000|2022-02-14 00:35:00|15258.3|15254.3|15259.8|15255.8|15266.1|15262.1|15255.1|15251.1|550
1644799200000|2022-02-14 00:40:00|15262.9|15258.9|15253.6|15249.6|15266.1|15262.1|15253.6|15249.6|137
1644799500000|2022-02-14 00:45:00|15255.1|15251.1|15241.1|15237.1|15256.7|15252.7|15241.1|15237.1|517
1644799800000|2022-02-14 00:50:00|15239.5|15235.5|15244.2|15240.2|15244.2|15240.2|15237.9|15233.9|340
1644800100000|2022-02-14 00:55:00|15241.1|15237.1|15244.2|15240.2|15245.8|15241.8|15241.1|15237.1|47
1644800400000|2022-02-14 01:00:00|15242.6|15238.6|15241.1|15237.1|15247.3|15243.3|15241.1|15237.1|257
1644800700000|2022-02-14 01:05:00|15237.9|15233.9|15237.9|15233.9|15241.1|15237.1|15234.8|15230.8|333
1644801000000|2022-02-14 01:10:00|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15234.8|15230.8|242
1644801300000|2022-02-14 01:15:00|15234.8|15230.8|15241.1|15237.1|15244.2|15240.2|15234.8|15230.8|145
1644801600000|2022-02-14 01:20:00|15237.9|15233.9|15244.2|15240.2|15247.3|15243.3|15237.9|15233.9|214
1644801900000|2022-02-14 01:25:00|15242.6|15238.6|15250.4|15246.4|15250.4|15246.4|15241.1|15237.1|144
1644802200000|2022-02-14 01:30:00|15248.9|15244.9|15253.6|15249.6|15253.6|15249.6|15247.3|15243.3|51
1644802500000|2022-02-14 01:35:00|15252|15248|15256.7|15252.7|15256.7|15252.7|15250.4|15246.4|97
1644802800000|2022-02-14 01:40:00|15259.8|15255.8|15266.1|15262.1|15272.3|15268.3|15259.8|15255.8|574
1644803100000|2022-02-14 01:45:00|15264.5|15260.5|15259.8|15255.8|15266.1|15262.1|15256.7|15252.7|120
1644803400000|2022-02-14 01:50:00|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15253.6|15249.6|264
1644803700000|2022-02-14 01:55:00|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|202
1644804000000|2022-02-14 02:00:00|15256.7|15252.7|15253.6|15249.6|15259.8|15255.8|15253.6|15249.6|177
1644804300000|2022-02-14 02:05:00|15250.4|15246.4|15247.3|15243.3|15253.6|15249.6|15247.3|15243.3|145
1644804600000|2022-02-14 02:10:00|15250.4|15246.4|15247.3|15243.3|15253.6|15249.6|15247.3|15243.3|186
1644804900000|2022-02-14 02:15:00|15250.4|15246.4|15253.6|15249.6|15256.7|15252.7|15250.4|15246.4|177
1644805200000|2022-02-14 02:20:00|15250.4|15246.4|15253.6|15249.6|15256.7|15252.7|15250.4|15246.4|85
1644805500000|2022-02-14 02:25:00|15256.7|15252.7|15250.4|15246.4|15256.7|15252.7|15247.3|15243.3|176
1644805800000|2022-02-14 02:30:00|15247.3|15243.3|15231.7|15227.7|15247.3|15243.3|15231.7|15227.7|357
1644806100000|2022-02-14 02:35:00|15234.8|15230.8|15231.7|15227.7|15234.8|15230.8|15228.6|15224.6|187
1644806400000|2022-02-14 02:40:00|15234.8|15230.8|15228.6|15224.6|15237.9|15233.9|15228.6|15224.6|205
1644806700000|2022-02-14 02:45:00|15231.7|15227.7|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|312
1644807000000|2022-02-14 02:50:00|15234.8|15230.8|15234.8|15230.8|15237.9|15233.9|15231.7|15227.7|114
1644807300000|2022-02-14 02:55:00|15233.3|15229.3|15234.8|15230.8|15237.9|15233.9|15233.3|15229.3|131
1644807600000|2022-02-14 03:00:00|15237.9|15233.9|15237.9|15233.9|15241.1|15237.1|15234.8|15230.8|93
1644807900000|2022-02-14 03:05:00|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|110
1644808200000|2022-02-14 03:10:00|15239.5|15235.5|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|60
1644808500000|2022-02-14 03:15:00|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|142
1644808800000|2022-02-14 03:20:00|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|72
1644809100000|2022-02-14 03:25:00|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|57
1644809400000|2022-02-14 03:30:00|15241.1|15237.1|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|201
1644809700000|2022-02-14 03:35:00|15244.2|15240.2|15247.3|15243.3|15250.4|15246.4|15244.2|15240.2|207
1644810000000|2022-02-14 03:40:00|15250.4|15246.4|15244.2|15240.2|15250.4|15246.4|15244.2|15240.2|58
1644810300000|2022-02-14 03:45:00|15247.3|15243.3|15253.6|15249.6|15253.6|15249.6|15244.2|15240.2|186
1644810600000|2022-02-14 03:50:00|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|54
1644810900000|2022-02-14 03:55:00|15247.3|15243.3|15250.4|15246.4|15253.6|15249.6|15247.3|15243.3|240
1644811200000|2022-02-14 04:00:00|15247.3|15243.3|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|66
1644811500000|2022-02-14 04:05:00|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|105
1644811800000|2022-02-14 04:10:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15245.8|15241.8|69
1644812100000|2022-02-14 04:15:00|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|34
1644812400000|2022-02-14 04:20:00|15245.8|15241.8|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|51
1644812700000|2022-02-14 04:25:00|||||||||87
1644813000000|2022-02-14 04:30:00|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|69
1644813300000|2022-02-14 04:35:00|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|49
1644813600000|2022-02-14 04:40:00|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|25
1644813900000|2022-02-14 04:45:00|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|31
1644814200000|2022-02-14 04:50:00|15237.9|15233.9|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|77
1644814500000|2022-02-14 04:55:00|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|47
1644814800000|2022-02-14 05:00:00|||||||||50
1644815100000|2022-02-14 05:05:00|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|119
1644815400000|2022-02-14 05:10:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|79
1644815700000|2022-02-14 05:15:00|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|113
1644816000000|2022-02-14 05:20:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|83
1644816300000|2022-02-14 05:25:00|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|199
1644816600000|2022-02-14 05:30:00|15241.1|15237.1|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|96
1644816900000|2022-02-14 05:35:00|15241.1|15237.1|15247.3|15243.3|15247.3|15243.3|15241.1|15237.1|166
1644817200000|2022-02-14 05:40:00|||||||||11
1644817500000|2022-02-14 05:45:00|15250.4|15246.4|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|127
1644817800000|2022-02-14 05:50:00|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|14
1644818100000|2022-02-14 05:55:00|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|448
1644818400000|2022-02-14 06:00:00|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|64
1644818700000|2022-02-14 06:05:00|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|60
1644819000000|2022-02-14 06:10:00|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15253.6|15249.6|104
1644819300000|2022-02-14 06:15:00|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|132
1644819600000|2022-02-14 06:20:00|15258.3|15254.3|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|108
1644819900000|2022-02-14 06:25:00|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15252|15248|213
1644820200000|2022-02-14 06:30:00|||||||||40
1644820500000|2022-02-14 06:35:00|15250.4|15246.4|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|205
1644820800000|2022-02-14 06:40:00|15247.3|15243.3|15241.1|15237.1|15247.3|15243.3|15237.9|15233.9|282
1644821100000|2022-02-14 06:45:00|15239.5|15235.5|15244.2|15240.2|15244.2|15240.2|15237.9|15233.9|360
1644821400000|2022-02-14 06:50:00|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15237.9|15233.9|300
1644821700000|2022-02-14 06:55:00|15247.3|15243.3|15244.2|15240.2|15247.3|15243.3|15244.2|15240.2|121
1644822000000|2022-02-14 07:00:00|15241.1|15237.1|15234.8|15230.8|15247.3|15243.3|15234.8|15230.8|608
1644822300000|2022-02-14 07:05:00|15237.9|15233.9|15231.7|15227.7|15241.1|15237.1|15231.7|15227.7|649
1644822600000|2022-02-14 07:10:00|15234.8|15230.8|15241.1|15237.1|15241.1|15237.1|15231.7|15227.7|539
1644822900000|2022-02-14 07:15:00|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15231.7|15227.7|489
1644823200000|2022-02-14 07:20:00|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15231.7|15227.7|251
1644823500000|2022-02-14 07:25:00|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15231.7|15227.7|268
1644823800000|2022-02-14 07:30:00|15241.1|15237.1|15241.1|15237.1|15244.2|15240.2|15237.9|15233.9|551
1644824100000|2022-02-14 07:35:00|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15237.9|15233.9|393
1644824400000|2022-02-14 07:40:00|15247.3|15243.3|15241.1|15237.1|15247.3|15243.3|15237.9|15233.9|336
1644824700000|2022-02-14 07:45:00|15244.2|15240.2|15241.1|15237.1|15244.2|15240.2|15234.8|15230.8|307
1644825000000|2022-02-14 07:50:00|15244.2|15240.2|15234.8|15230.8|15244.2|15240.2|15234.8|15230.8|185
1644825300000|2022-02-14 07:55:00|15237.9|15233.9|15241.1|15237.1|15244.2|15240.2|15236.4|15232.4|347
1644825600000|2022-02-14 08:00:00|15244.2|15240.2|15231.7|15227.7|15247.3|15243.3|15228.6|15224.6|707
1644825900000|2022-02-14 08:05:00|15230.1|15226.1|15234.8|15230.8|15241.1|15237.1|15227|15223|662
1644826200000|2022-02-14 08:10:00|15237.9|15233.9|15231.7|15227.7|15241.1|15237.1|15228.6|15224.6|666
1644826500000|2022-02-14 08:15:00|15234.8|15230.8|15241.1|15237.1|15247.3|15243.3|15231.7|15227.7|588
1644826800000|2022-02-14 08:20:00|15244.2|15240.2|15262.9|15258.9|15266.1|15262.1|15244.2|15240.2|910
1644827100000|2022-02-14 08:25:00|15266.1|15262.1|15284.8|15280.8|15284.8|15280.8|15262.9|15258.9|1485
1644827400000|2022-02-14 08:30:00|15281.7|15277.7|15294.2|15290.2|15294.2|15290.2|15275.4|15271.4|1175
1644827700000|2022-02-14 08:35:00|15291.1|15287.1|15297.3|15293.3|15297.3|15293.3|15281.7|15277.7|1663
1644828000000|2022-02-14 08:40:00|15294.2|15290.2|15300.4|15296.4|15300.4|15296.4|15287.9|15283.9|1009
1644828300000|2022-02-14 08:45:00|15302|15298|15309.8|15305.8|15309.8|15305.8|15297.3|15293.3|845
1644828600000|2022-02-14 08:50:00|15308.3|15304.3|15303.6|15299.6|15308.3|15304.3|15297.3|15293.3|734
1644828900000|2022-02-14 08:55:00|15300.4|15296.4|15297.3|15293.3|15306.7|15302.7|15297.3|15293.3|495
1644829200000|2022-02-14 09:00:00|15294.2|15290.2|15303.6|15299.6|15303.6|15299.6|15292.6|15288.6|432
1644829500000|2022-02-14 09:05:00|15306.7|15302.7|15312.9|15308.9|15312.9|15308.9|15303.6|15299.6|967
1644829800000|2022-02-14 09:10:00|15309.8|15305.8|15325.4|15321.4|15325.4|15321.4|15306.7|15302.7|1477
1644830100000|2022-02-14 09:15:00|15322.3|15318.3|15325.4|15321.4|15328.6|15324.6|15319.2|15315.2|734
1644830400000|2022-02-14 09:20:00|15322.3|15318.3|15316.1|15312.1|15322.3|15318.3|15309.8|15305.8|504
1644830700000|2022-02-14 09:25:00|15312.9|15308.9|15306.7|15302.7|15319.2|15315.2|15300.4|15296.4|952
1644831000000|2022-02-14 09:30:00|15303.6|15299.6|15309.8|15305.8|15312.9|15308.9|15300.4|15296.4|796
1644831300000|2022-02-14 09:35:00|15311.4|15307.4|15325.4|15321.4|15325.4|15321.4|15309.8|15305.8|515
1644831600000|2022-02-14 09:40:00|15328.6|15324.6|15331.7|15327.7|15334.8|15330.8|15325.4|15321.4|744
1644831900000|2022-02-14 09:45:00|15333.3|15329.3|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|363
1644832200000|2022-02-14 09:50:00|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15328.6|15324.6|421
1644832500000|2022-02-14 09:55:00|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15331.7|15327.7|503
1644832800000|2022-02-14 10:00:00|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15334.8|15330.8|1069
1644833100000|2022-02-14 10:05:00|15347.3|15343.3|15331.7|15327.7|15347.3|15343.3|15331.7|15327.7|859
1644833400000|2022-02-14 10:10:00|15328.6|15324.6|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|456
1644833700000|2022-02-14 10:15:00|15334.8|15330.8|15331.7|15327.7|15337.9|15333.9|15328.6|15324.6|602
1644834000000|2022-02-14 10:20:00|15328.6|15324.6|15325.4|15321.4|15331.7|15327.7|15325.4|15321.4|448
1644834300000|2022-02-14 10:25:00|15328.6|15324.6|15328.6|15324.6|15331.7|15327.7|15325.4|15321.4|613
1644834600000|2022-02-14 10:30:00|15325.4|15321.4|15316.1|15312.1|15328.6|15324.6|15316.1|15312.1|966
1644834900000|2022-02-14 10:35:00|15319.2|15315.2|15312.9|15308.9|15319.2|15315.2|15312.9|15308.9|472
1644835200000|2022-02-14 10:40:00|15309.8|15305.8|15312.9|15308.9|15316.1|15312.1|15306.7|15302.7|1890
1644835500000|2022-02-14 10:45:00|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15306.7|15302.7|292
1644835800000|2022-02-14 10:50:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|535
1644836100000|2022-02-14 10:55:00|15309.8|15305.8|15309.8|15305.8|15312.9|15308.9|15306.7|15302.7|592
1644836400000|2022-02-14 11:00:00|15306.7|15302.7|15312.9|15308.9|15316.1|15312.1|15306.7|15302.7|335
1644836700000|2022-02-14 11:05:00|15309.8|15305.8|15300.4|15296.4|15309.8|15305.8|15300.4|15296.4|296
1644837000000|2022-02-14 11:10:00|15302|15298|15297.3|15293.3|15303.6|15299.6|15294.2|15290.2|514
1644837300000|2022-02-14 11:15:00|15294.2|15290.2|15300.4|15296.4|15303.6|15299.6|15294.2|15290.2|523
1644837600000|2022-02-14 11:20:00|15303.6|15299.6|15306.7|15302.7|15309.8|15305.8|15300.4|15296.4|200
1644837900000|2022-02-14 11:25:00|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|343
1644838200000|2022-02-14 11:30:00|15300.4|15296.4|15312.9|15308.9|15312.9|15308.9|15300.4|15296.4|431
1644838500000|2022-02-14 11:35:00|15316.1|15312.1|15309.8|15305.8|15316.1|15312.1|15309.8|15305.8|226
1644838800000|2022-02-14 11:40:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|20
1644839100000|2022-02-14 11:45:00|15309.8|15305.8|15312.9|15308.9|15316.1|15312.1|15306.7|15302.7|540
1644839400000|2022-02-14 11:50:00|15314.5|15310.5|15312.9|15308.9|15319.2|15315.2|15312.9|15308.9|197
1644839700000|2022-02-14 11:55:00|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15312.9|15308.9|238
1644840000000|2022-02-14 12:00:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15316.1|15312.1|179
1644840300000|2022-02-14 12:05:00|15322.3|15318.3|15316.1|15312.1|15322.3|15318.3|15312.9|15308.9|354
1644840600000|2022-02-14 12:10:00|15312.9|15308.9|15319.2|15315.2|15319.2|15315.2|15309.8|15305.8|282
1644840900000|2022-02-14 12:15:00|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|309
1644841200000|2022-02-14 12:20:00|15316.1|15312.1|15300.4|15296.4|15316.1|15312.1|15300.4|15296.4|559
1644841500000|2022-02-14 12:25:00|15302|15298|15297.3|15293.3|15303.6|15299.6|15294.2|15290.2|569
1644841800000|2022-02-14 12:30:00|15294.2|15290.2|15297.3|15293.3|15297.3|15293.3|15284.8|15280.8|810
1644842100000|2022-02-14 12:35:00|15300.4|15296.4|15262.9|15258.9|15300.4|15296.4|15259.8|15255.8|1692
1644842400000|2022-02-14 12:40:00|15259.8|15255.8|15256.7|15252.7|15266.1|15262.1|15247.3|15243.3|2847
1644842700000|2022-02-14 12:45:00|15253.6|15249.6|15262.9|15258.9|15262.9|15258.9|15247.3|15243.3|1488
1644843000000|2022-02-14 12:50:00|15259.8|15255.8|15256.7|15252.7|15262.9|15258.9|15255.1|15251.1|1898
1644843300000|2022-02-14 12:55:00|15258.3|15254.3|15259.8|15255.8|15262.9|15258.9|15253.6|15249.6|652
1644843600000|2022-02-14 13:00:00|15256.7|15252.7|15241.1|15237.1|15256.7|15252.7|15241.1|15237.1|1219
1644843900000|2022-02-14 13:05:00|15244.2|15240.2|15253.6|15249.6|15256.7|15252.7|15241.1|15237.1|962
1644844200000|2022-02-14 13:10:00|15250.4|15246.4|15259.8|15255.8|15259.8|15255.8|15247.3|15243.3|528
1644844500000|2022-02-14 13:15:00|15256.7|15252.7|15244.2|15240.2|15262.9|15258.9|15244.2|15240.2|675
1644844800000|2022-02-14 13:20:00|15241.1|15237.1|15244.2|15240.2|15250.4|15246.4|15237.9|15233.9|1428
1644845100000|2022-02-14 13:25:00|15241.1|15237.1|15237.9|15233.9|15247.3|15243.3|15237.9|15233.9|1196
1644845400000|2022-02-14 13:30:00|15241.1|15237.1|15219.2|15215.2|15244.2|15240.2|15219.2|15215.2|2032
1644845700000|2022-02-14 13:35:00|15216.1|15212.1|15212.9|15208.9|15219.2|15215.2|15209.8|15205.8|1654
1644846000000|2022-02-14 13:40:00|15216.1|15212.1|15225.4|15221.4|15225.4|15221.4|15214.5|15210.5|1496
1644846300000|2022-02-14 13:45:00|15222.3|15218.3|15216.1|15212.1|15225.4|15221.4|15206.7|15202.7|1987
1644846600000|2022-02-14 13:50:00|15217.6|15213.6|15219.2|15215.2|15222.3|15218.3|15216.1|15212.1|1202
1644846900000|2022-02-14 13:55:00|15216.1|15212.1|15212.9|15208.9|15219.2|15215.2|15206.7|15202.7|1334
1644847200000|2022-02-14 14:00:00|15209.8|15205.8|15216.1|15212.1|15219.2|15215.2|15200.4|15196.4|2112
1644847500000|2022-02-14 14:05:00|15219.2|15215.2|15222.3|15218.3|15231.7|15227.7|15216.1|15212.1|1072
1644847800000|2022-02-14 14:10:00|15225.4|15221.4|15222.3|15218.3|15228.6|15224.6|15222.3|15218.3|543
1644848100000|2022-02-14 14:15:00|15219.2|15215.2|15228.6|15224.6|15234.8|15230.8|15219.2|15215.2|1578
1644848400000|2022-02-14 14:20:00|15225.4|15221.4|15203.6|15199.6|15225.4|15221.4|15203.6|15199.6|1752
1644848700000|2022-02-14 14:25:00|15206.7|15202.7|15203.6|15199.6|15209.8|15205.8|15197.3|15193.3|1882
1644849000000|2022-02-14 14:30:00|15200.4|15196.4|15197.3|15193.3|15212.9|15208.9|15197.3|15193.3|1682
1644849300000|2022-02-14 14:35:00|15200.4|15196.4|15197.3|15193.3|15200.4|15196.4|15187.9|15183.9|1703
1644849600000|2022-02-14 14:40:00|15194.2|15190.2|15200.4|15196.4|15200.4|15196.4|15187.9|15183.9|2250
1644849900000|2022-02-14 14:45:00|15203.6|15199.6|15181.7|15177.7|15206.7|15202.7|15181.7|15177.7|1297
1644850200000|2022-02-14 14:50:00|15184.8|15180.8|15181.7|15177.7|15191.1|15187.1|15175.4|15171.4|2007
1644850500000|2022-02-14 14:55:00|15178.6|15174.6|15187.9|15183.9|15191.1|15187.1|15178.6|15174.6|1676
1644850800000|2022-02-14 15:00:00|15184.8|15180.8|15197.3|15193.3|15203.6|15199.6|15181.7|15177.7|2055
1644851100000|2022-02-14 15:05:00|15200.4|15196.4|15191.1|15187.1|15203.6|15199.6|15187.9|15183.9|2343
1644851400000|2022-02-14 15:10:00|15187.9|15183.9|15172.3|15168.3|15191.1|15187.1|15172.3|15168.3|1292
1644851700000|2022-02-14 15:15:00|15169.2|15165.2|15156.7|15152.7|15178.6|15174.6|15156.7|15152.7|2109
1644852000000|2022-02-14 15:20:00|15159.8|15155.8|15153.6|15149.6|15159.8|15155.8|15150.4|15146.4|1594
1644852300000|2022-02-14 15:25:00|15150.4|15146.4|15159.8|15155.8|15159.8|15155.8|15150.4|15146.4|1729
1644852600000|2022-02-14 15:30:00|15156.7|15152.7|15162.9|15158.9|15170.8|15166.8|15156.7|15152.7|2884
1644852900000|2022-02-14 15:35:00|15164.5|15160.5|15172.3|15168.3|15175.4|15171.4|15162.9|15158.9|1380
1644853200000|2022-02-14 15:40:00|15169.2|15165.2|15159.8|15155.8|15172.3|15168.3|15159.8|15155.8|2243
1644853500000|2022-02-14 15:45:00|15162.9|15158.9|15162.9|15158.9|15162.9|15158.9|15150.4|15146.4|1339
1644853800000|2022-02-14 15:50:00|15159.8|15155.8|15153.6|15149.6|15166.1|15162.1|15150.4|15146.4|650
1644854100000|2022-02-14 15:55:00|15150.4|15146.4|15144.2|15140.2|15156.7|15152.7|15144.2|15140.2|1553
1644854400000|2022-02-14 16:00:00|15147.3|15143.3|15147.3|15143.3|15153.6|15149.6|15141.1|15137.1|1519
1644854700000|2022-02-14 16:05:00|15144.2|15140.2|15147.3|15143.3|15150.4|15146.4|15144.2|15140.2|618
1644855000000|2022-02-14 16:10:00|15144.2|15140.2|15144.2|15140.2|15147.3|15143.3|15141.1|15137.1|1174
1644855300000|2022-02-14 16:15:00|15147.3|15143.3|15141.1|15137.1|15150.4|15146.4|15141.1|15137.1|1265
1644855600000|2022-02-14 16:20:00|15137.9|15133.9|15134.8|15130.8|15141.1|15137.1|15134.8|15130.8|1263
1644855900000|2022-02-14 16:25:00|15131.7|15127.7|15134.8|15130.8|15141.1|15137.1|15131.7|15127.7|2506
1644856200000|2022-02-14 16:30:00|15137.9|15133.9|15141.1|15137.1|15156.7|15152.7|15131.7|15127.7|16384
1644856500000|2022-02-14 16:35:00|15137.9|15133.9|15131.7|15127.7|15137.9|15133.9|15128.6|15124.6|1731
1644856800000|2022-02-14 16:40:00|15128.6|15124.6|15131.7|15127.7|15131.7|15127.7|15122.3|15118.3|1529
1644857100000|2022-02-14 16:45:00|15128.6|15124.6|15128.6|15124.6|15134.8|15130.8|15125.4|15121.4|657
1644857400000|2022-02-14 16:50:00|15125.4|15121.4|15125.4|15121.4|15128.6|15124.6|15122.3|15118.3|1063
1644857700000|2022-02-14 16:55:00|15128.6|15124.6|15128.6|15124.6|15134.8|15130.8|15122.3|15118.3|1170
1644858000000|2022-02-14 17:00:00|15125.4|15121.4|15131.7|15127.7|15131.7|15127.7|15125.4|15121.4|773
1644858300000|2022-02-14 17:05:00|15134.8|15130.8|15137.9|15133.9|15141.1|15137.1|15131.7|15127.7|1378
1644858600000|2022-02-14 17:10:00|15141.1|15137.1|15134.8|15130.8|15141.1|15137.1|15134.8|15130.8|753
1644858900000|2022-02-14 17:15:00|15131.7|15127.7|15134.8|15130.8|15134.8|15130.8|15131.7|15127.7|1541
1644859200000|2022-02-14 17:20:00|15137.9|15133.9|15134.8|15130.8|15137.9|15133.9|15134.8|15130.8|273
1644859500000|2022-02-14 17:25:00|15131.7|15127.7|15131.7|15127.7|15131.7|15127.7|15128.6|15124.6|535
1644859800000|2022-02-14 17:30:00|15134.8|15130.8|15137.9|15133.9|15137.9|15133.9|15131.7|15127.7|310
1644860100000|2022-02-14 17:35:00|15134.8|15130.8|15141.1|15137.1|15141.1|15137.1|15134.8|15130.8|353
1644860400000|2022-02-14 17:40:00|15137.9|15133.9|15134.8|15130.8|15141.1|15137.1|15134.8|15130.8|353
1644860700000|2022-02-14 17:45:00|15137.9|15133.9|15134.8|15130.8|15137.9|15133.9|15131.7|15127.7|697
1644861000000|2022-02-14 17:50:00|15131.7|15127.7|15137.9|15133.9|15141.1|15137.1|15131.7|15127.7|1062
1644861300000|2022-02-14 17:55:00|15141.1|15137.1|15150.4|15146.4|15150.4|15146.4|15141.1|15137.1|1544
1644861600000|2022-02-14 18:00:00|15153.6|15149.6|15156.7|15152.7|15159.8|15155.8|15153.6|15149.6|1022
1644861900000|2022-02-14 18:05:00|15153.6|15149.6|15162.9|15158.9|15162.9|15158.9|15153.6|15149.6|631
1644862200000|2022-02-14 18:10:00|15166.1|15162.1|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|606
1644862500000|2022-02-14 18:15:00|15162.9|15158.9|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|527
1644862800000|2022-02-14 18:20:00|15162.9|15158.9|15178.6|15174.6|15180.1|15176.1|15162.9|15158.9|1428
1644863100000|2022-02-14 18:25:00|15175.4|15171.4|15166.1|15162.1|15175.4|15171.4|15166.1|15162.1|555
1644863400000|2022-02-14 18:30:00|15169.2|15165.2|15162.9|15158.9|15169.2|15165.2|15162.9|15158.9|849
1644863700000|2022-02-14 18:35:00|15159.8|15155.8|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|933
1644864000000|2022-02-14 18:40:00|15156.7|15152.7|15153.6|15149.6|15159.8|15155.8|15153.6|15149.6|890
1644864300000|2022-02-14 18:45:00|15156.7|15152.7|15159.8|15155.8|15162.9|15158.9|15147.3|15143.3|1320
1644864600000|2022-02-14 18:50:00|15162.9|15158.9|15206.7|15202.7|15206.7|15202.7|15162.9|15158.9|8245
1644864900000|2022-02-14 18:55:00|15203.6|15199.6|15212.9|15208.9|15222.3|15218.3|15197.3|15193.3|3153
1644865200000|2022-02-14 19:00:00|15211.4|15207.4|15222.3|15218.3|15225.4|15221.4|15209.8|15205.8|1840
1644865500000|2022-02-14 19:05:00|15225.4|15221.4|15219.2|15215.2|15237.9|15233.9|15216.1|15212.1|2990
1644865800000|2022-02-14 19:10:00|15222.3|15218.3|15219.2|15215.2|15228.6|15224.6|15216.1|15212.1|1802
1644866100000|2022-02-14 19:15:00|15222.3|15218.3|15222.3|15218.3|15228.6|15224.6|15216.1|15212.1|1364
1644866400000|2022-02-14 19:20:00|15219.2|15215.2|15219.2|15215.2|15225.4|15221.4|15212.9|15208.9|2062
1644866700000|2022-02-14 19:25:00|15217.6|15213.6|15216.1|15212.1|15225.4|15221.4|15212.9|15208.9|1623
1644867000000|2022-02-14 19:30:00|15219.2|15215.2|15206.7|15202.7|15219.2|15215.2|15206.7|15202.7|7039
1644867300000|2022-02-14 19:35:00|15209.8|15205.8|15203.6|15199.6|15212.9|15208.9|15197.3|15193.3|3044
1644867600000|2022-02-14 19:40:00|15200.4|15196.4|15197.3|15193.3|15206.7|15202.7|15194.2|15190.2|1359
1644867900000|2022-02-14 19:45:00|15200.4|15196.4|15194.2|15190.2|15203.6|15199.6|15194.2|15190.2|1528
1644868200000|2022-02-14 19:50:00|15191.1|15187.1|15181.7|15177.7|15194.2|15190.2|15178.6|15174.6|1593
1644868500000|2022-02-14 19:55:00|15178.6|15174.6|15175.4|15171.4|15184.8|15180.8|15172.3|15168.3|2107
1644868800000|2022-02-14 20:00:00|15178.6|15174.6|15172.3|15168.3|15181.7|15177.7|15172.3|15168.3|1383
1644869100000|2022-02-14 20:05:00|15175.4|15171.4|15175.4|15171.4|15181.7|15177.7|15175.4|15171.4|738
1644869400000|2022-02-14 20:10:00|15178.6|15174.6|15184.8|15180.8|15187.9|15183.9|15178.6|15174.6|789
1644869700000|2022-02-14 20:15:00|15181.7|15177.7|15194.2|15190.2|15194.2|15190.2|15181.7|15177.7|798
1644870000000|2022-02-14 20:20:00|15197.3|15193.3|15194.2|15190.2|15200.4|15196.4|15191.1|15187.1|647
1644870300000|2022-02-14 20:25:00|15191.1|15187.1|15191.1|15187.1|15194.2|15190.2|15187.9|15183.9|313
1644870600000|2022-02-14 20:30:00|15194.2|15190.2|15191.1|15187.1|15194.2|15190.2|15184.8|15180.8|555
1644870900000|2022-02-14 20:35:00|15187.9|15183.9|15194.2|15190.2|15194.2|15190.2|15187.9|15183.9|230
1644871200000|2022-02-14 20:40:00|15191.1|15187.1|15181.7|15177.7|15194.2|15190.2|15181.7|15177.7|791
1644871500000|2022-02-14 20:45:00|15184.8|15180.8|15172.3|15168.3|15184.8|15180.8|15169.2|15165.2|1299
1644871800000|2022-02-14 20:50:00|15175.4|15171.4|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|1108
1644872100000|2022-02-14 20:55:00|15166.1|15162.1|15162.9|15158.9|15172.3|15168.3|15159.8|15155.8|2512
1644872400000|2022-02-14 21:00:00|15159.8|15155.8|15169.2|15165.2|15172.3|15168.3|15159.8|15155.8|932
1644872700000|2022-02-14 21:05:00|15172.3|15168.3|15178.6|15174.6|15178.6|15174.6|15172.3|15168.3|850
1644873000000|2022-02-14 21:10:00|15180.1|15176.1|15187.9|15183.9|15187.9|15183.9|15178.6|15174.6|460
1644873300000|2022-02-14 21:15:00|15184.8|15180.8|15175.4|15171.4|15187.9|15183.9|15175.4|15171.4|348
1644873600000|2022-02-14 21:20:00|15178.6|15174.6|15178.6|15174.6|15180.1|15176.1|15175.4|15171.4|524
1644873900000|2022-02-14 21:25:00|15181.7|15177.7|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|216
1644874200000|2022-02-14 21:30:00|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15184.8|15180.8|502
1644874500000|2022-02-14 21:35:00|15184.8|15180.8|15187.9|15183.9|15191.1|15187.1|15184.8|15180.8|334
1644874800000|2022-02-14 21:40:00|15191.1|15187.1|15194.2|15190.2|15197.3|15193.3|15187.9|15183.9|739
1644875100000|2022-02-14 21:45:00|15191.1|15187.1|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|555
1644875400000|2022-02-14 21:50:00|15192.6|15188.6|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|192
1644875700000|2022-02-14 21:55:00|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|235
1644879600000|2022-02-14 23:00:00|15189.5|15185.5|15197.3|15193.3|15200.4|15196.4|15189.5|15185.5|337
1644879900000|2022-02-14 23:05:00|15195.8|15191.8|15200.4|15196.4|15200.4|15196.4|15194.2|15190.2|78
1644880200000|2022-02-14 23:10:00|15197.3|15193.3|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|48
1644880500000|2022-02-14 23:15:00|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|30
1644880800000|2022-02-14 23:20:00|15197.3|15193.3|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|110
1644881100000|2022-02-14 23:25:00|15197.3|15193.3|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|163
1644881400000|2022-02-14 23:30:00|15198.9|15194.9|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|138
1644881700000|2022-02-14 23:35:00|15198.9|15194.9|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|127
1644882000000|2022-02-14 23:40:00|15200.4|15196.4|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|20
1644882300000|2022-02-14 23:45:00|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|108
1644882900000|2022-02-14 23:55:00|||||||||17
1644883200000|2022-02-15 00:00:00|15203.6|15199.6|15206.7|15202.7|15209.8|15205.8|15203.6|15199.6|213
1644883500000|2022-02-15 00:05:00|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|92
1644883800000|2022-02-15 00:10:00|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|84
1644884100000|2022-02-15 00:15:00|15208.3|15204.3|15212.9|15208.9|15212.9|15208.9|15206.7|15202.7|182
1644884400000|2022-02-15 00:20:00|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|430
1644884700000|2022-02-15 00:25:00|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|115
1644885000000|2022-02-15 00:30:00|15216.1|15212.1|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|298
1644885300000|2022-02-15 00:35:00|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|100
1644885600000|2022-02-15 00:40:00|15216.1|15212.1|15212.9|15208.9|15219.2|15215.2|15212.9|15208.9|105
1644885900000|2022-02-15 00:45:00|15209.8|15205.8|15212.9|15208.9|15216.1|15212.1|15206.7|15202.7|198
1644886200000|2022-02-15 00:50:00|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|108
1644886500000|2022-02-15 00:55:00|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|37
1644886800000|2022-02-15 01:00:00|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15203.6|15199.6|121
1644887100000|2022-02-15 01:05:00|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|98
1644887400000|2022-02-15 01:10:00|15208.3|15204.3|15212.9|15208.9|15212.9|15208.9|15206.7|15202.7|111
1644887700000|2022-02-15 01:15:00|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|133
1644888000000|2022-02-15 01:20:00|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|54
1644888300000|2022-02-15 01:25:00|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|71
1644888600000|2022-02-15 01:30:00|15211.4|15207.4|15219.2|15215.2|15219.2|15215.2|15209.8|15205.8|116
1644888900000|2022-02-15 01:35:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|34
1644889200000|2022-02-15 01:40:00|15219.2|15215.2|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|8
1644889500000|2022-02-15 01:45:00|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|78
1644889800000|2022-02-15 01:50:00|15222.3|15218.3|15212.9|15208.9|15222.3|15218.3|15212.9|15208.9|458
1644890100000|2022-02-15 01:55:00|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|63
1644890400000|2022-02-15 02:00:00|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|39
1644890700000|2022-02-15 02:05:00|15209.8|15205.8|15203.6|15199.6|15209.8|15205.8|15203.6|15199.6|172
1644891000000|2022-02-15 02:10:00|15205.1|15201.1|15206.7|15202.7|15209.8|15205.8|15203.6|15199.6|106
1644891300000|2022-02-15 02:15:00|15208.3|15204.3|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|36
1644891600000|2022-02-15 02:20:00|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|41
1644891900000|2022-02-15 02:25:00|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|60
1644892200000|2022-02-15 02:30:00|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|35
1644892500000|2022-02-15 02:35:00|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|50
1644892800000|2022-02-15 02:40:00|||||||||15
1644893100000|2022-02-15 02:45:00|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|74
1644893400000|2022-02-15 02:50:00|15212.9|15208.9|15206.7|15202.7|15212.9|15208.9|15206.7|15202.7|21
1644893700000|2022-02-15 02:55:00|15208.3|15204.3|15209.8|15205.8|15209.8|15205.8|15208.3|15204.3|18
1644894000000|2022-02-15 03:00:00|||||||||1
1644894300000|2022-02-15 03:05:00|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|31
1644894600000|2022-02-15 03:10:00|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|42
1644894900000|2022-02-15 03:15:00|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|46
1644895200000|2022-02-15 03:20:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|93
1644895500000|2022-02-15 03:25:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|45
1644895800000|2022-02-15 03:30:00|15222.3|15218.3|15216.1|15212.1|15222.3|15218.3|15216.1|15212.1|154
1644896100000|2022-02-15 03:35:00|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|78
1644896400000|2022-02-15 03:40:00|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|39
1644896700000|2022-02-15 03:45:00|||||||||9
1644897000000|2022-02-15 03:50:00|15203.6|15199.6|15203.6|15199.6|15206.7|15202.7|15202|15198|219
1644897300000|2022-02-15 03:55:00|||||||||21
1644897900000|2022-02-15 04:05:00|||||||||2
1644898200000|2022-02-15 04:10:00|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|48
1644898500000|2022-02-15 04:15:00|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|6
1644898800000|2022-02-15 04:20:00|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|59
1644899100000|2022-02-15 04:25:00|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|57
1644899400000|2022-02-15 04:30:00|||||||||5
1644899700000|2022-02-15 04:35:00|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|46
1644900000000|2022-02-15 04:40:00|15205.1|15201.1|15203.6|15199.6|15205.1|15201.1|15203.6|15199.6|3
1644900600000|2022-02-15 04:50:00|||||||||1
1644900900000|2022-02-15 04:55:00|15202|15198|15200.4|15196.4|15202|15198|15200.4|15196.4|65
1644901200000|2022-02-15 05:00:00|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|95
1644901500000|2022-02-15 05:05:00|15208.3|15204.3|15209.8|15205.8|15212.9|15208.9|15208.3|15204.3|80
1644901800000|2022-02-15 05:10:00|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|39
1644902100000|2022-02-15 05:15:00|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|158
1644902400000|2022-02-15 05:20:00|15214.5|15210.5|15214.5|15210.5|15219.2|15215.2|15212.9|15208.9|278
1644902700000|2022-02-15 05:25:00|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15209.8|15205.8|104
1644903000000|2022-02-15 05:30:00|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|44
1644903300000|2022-02-15 05:35:00|15211.4|15207.4|15209.8|15205.8|15211.4|15207.4|15209.8|15205.8|59
1644903600000|2022-02-15 05:40:00|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|135
1644903900000|2022-02-15 05:45:00|||||||||6
1644904200000|2022-02-15 05:50:00|||||||||1
1644904500000|2022-02-15 05:55:00|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|68
1644904800000|2022-02-15 06:00:00|||||||||3
1644905100000|2022-02-15 06:05:00|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|46
1644905400000|2022-02-15 06:10:00|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|90
1644905700000|2022-02-15 06:15:00|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|33
1644906000000|2022-02-15 06:20:00|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|16
1644906300000|2022-02-15 06:25:00|15208.3|15204.3|15203.6|15199.6|15209.8|15205.8|15203.6|15199.6|152
1644906600000|2022-02-15 06:30:00|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15203.6|15199.6|113
1644906900000|2022-02-15 06:35:00|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|44
1644907200000|2022-02-15 06:40:00|15208.3|15204.3|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|53
1644907500000|2022-02-15 06:45:00|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|43
1644907800000|2022-02-15 06:50:00|15206.7|15202.7|15203.6|15199.6|15208.3|15204.3|15203.6|15199.6|123
1644908100000|2022-02-15 06:55:00|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|89
1644908400000|2022-02-15 07:00:00|15200.4|15196.4|15200.4|15196.4|15209.8|15205.8|15197.3|15193.3|329
1644908700000|2022-02-15 07:05:00|15203.6|15199.6|15194.2|15190.2|15203.6|15199.6|15191.1|15187.1|273
1644909000000|2022-02-15 07:10:00|15197.3|15193.3|15200.4|15196.4|15203.6|15199.6|15194.2|15190.2|347
1644909300000|2022-02-15 07:15:00|15203.6|15199.6|15191.1|15187.1|15203.6|15199.6|15191.1|15187.1|218
1644909600000|2022-02-15 07:20:00|15194.2|15190.2|15194.2|15190.2|15200.4|15196.4|15194.2|15190.2|273
1644909900000|2022-02-15 07:25:00|15197.3|15193.3|15194.2|15190.2|15197.3|15193.3|15194.2|15190.2|196
1644910200000|2022-02-15 07:30:00|15191.1|15187.1|15194.2|15190.2|15197.3|15193.3|15187.9|15183.9|186
1644910500000|2022-02-15 07:35:00|15191.1|15187.1|15184.8|15180.8|15194.2|15190.2|15184.8|15180.8|210
1644910800000|2022-02-15 07:40:00|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|230
1644911100000|2022-02-15 07:45:00|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15181.7|15177.7|229
1644911400000|2022-02-15 07:50:00|15184.8|15180.8|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|105
1644911700000|2022-02-15 07:55:00|15187.9|15183.9|15187.9|15183.9|15191.1|15187.1|15184.8|15180.8|173
1644912000000|2022-02-15 08:00:00|15191.1|15187.1|15194.2|15190.2|15197.3|15193.3|15187.9|15183.9|444
1644912300000|2022-02-15 08:05:00|15197.3|15193.3|15147.3|15143.3|15200.4|15196.4|15147.3|15143.3|1165
1644912600000|2022-02-15 08:10:00|15150.4|15146.4|15153.6|15149.6|15153.6|15149.6|15137.9|15133.9|1323
1644912900000|2022-02-15 08:15:00|15156.7|15152.7|15141.1|15137.1|15159.8|15155.8|15134.8|15130.8|909
1644913200000|2022-02-15 08:20:00|15137.9|15133.9|15128.6|15124.6|15144.2|15140.2|15122.3|15118.3|1265
1644913500000|2022-02-15 08:25:00|15125.4|15121.4|15119.2|15115.2|15134.8|15130.8|15112.9|15108.9|1756
1644913800000|2022-02-15 08:30:00|15116.1|15112.1|15103.6|15099.6|15119.2|15115.2|15103.6|15099.6|1129
1644914100000|2022-02-15 08:35:00|15106.7|15102.7|15106.7|15102.7|15112.9|15108.9|15103.6|15099.6|1399
1644914400000|2022-02-15 08:40:00|15103.6|15099.6|15109.8|15105.8|15112.9|15108.9|15103.6|15099.6|912
1644914700000|2022-02-15 08:45:00|15106.7|15102.7|15097.3|15093.3|15112.9|15108.9|15097.3|15093.3|1653
1644915000000|2022-02-15 08:50:00|15100.4|15096.4|15103.6|15099.6|15103.6|15099.6|15091.1|15087.1|1116
1644915300000|2022-02-15 08:55:00|15106.7|15102.7|15094.2|15090.2|15109.8|15105.8|15094.2|15090.2|610
1644915600000|2022-02-15 09:00:00|15091.1|15087.1|15103.6|15099.6|15103.6|15099.6|15087.9|15083.9|1057
1644915900000|2022-02-15 09:05:00|15100.4|15096.4|15103.6|15099.6|15106.7|15102.7|15097.3|15093.3|1369
1644916200000|2022-02-15 09:10:00|15106.7|15102.7|15097.3|15093.3|15109.8|15105.8|15097.3|15093.3|857
1644916500000|2022-02-15 09:15:00|15098.9|15094.9|15109.8|15105.8|15109.8|15105.8|15094.2|15090.2|912
1644916800000|2022-02-15 09:20:00|15111.4|15107.4|15112.9|15108.9|15116.1|15112.1|15106.7|15102.7|683
1644917100000|2022-02-15 09:25:00|15109.8|15105.8|15109.8|15105.8|15112.9|15108.9|15106.7|15102.7|817
1644917400000|2022-02-15 09:30:00|15112.9|15108.9|15116.1|15112.1|15119.2|15115.2|15109.8|15105.8|397
1644917700000|2022-02-15 09:35:00|15117.6|15113.6|15119.2|15115.2|15125.4|15121.4|15116.1|15112.1|786
1644918000000|2022-02-15 09:40:00|15116.1|15112.1|15116.1|15112.1|15119.2|15115.2|15112.9|15108.9|316
1644918300000|2022-02-15 09:45:00|15119.2|15115.2|15116.1|15112.1|15120.8|15116.8|15112.9|15108.9|791
1644918600000|2022-02-15 09:50:00|15112.9|15108.9|15128.6|15124.6|15128.6|15124.6|15112.9|15108.9|546
1644918900000|2022-02-15 09:55:00|15127|15123|15122.3|15118.3|15128.6|15124.6|15122.3|15118.3|434
1644919200000|2022-02-15 10:00:00|15119.2|15115.2|15128.6|15124.6|15128.6|15124.6|15119.2|15115.2|585
1644919500000|2022-02-15 10:05:00|15125.4|15121.4|15125.4|15121.4|15128.6|15124.6|15122.3|15118.3|428
1644919800000|2022-02-15 10:10:00|15128.6|15124.6|15116.1|15112.1|15128.6|15124.6|15112.9|15108.9|431
1644920100000|2022-02-15 10:15:00|15112.9|15108.9|15112.9|15108.9|15116.1|15112.1|15109.8|15105.8|354
1644920400000|2022-02-15 10:20:00|15116.1|15112.1|15128.6|15124.6|15128.6|15124.6|15109.8|15105.8|528
1644920700000|2022-02-15 10:25:00|15125.4|15121.4|15112.9|15108.9|15128.6|15124.6|15112.9|15108.9|529
1644921000000|2022-02-15 10:30:00|15116.1|15112.1|15119.2|15115.2|15119.2|15115.2|15112.9|15108.9|339
1644921300000|2022-02-15 10:35:00|15117.6|15113.6|15112.9|15108.9|15119.2|15115.2|15109.8|15105.8|497
1644921600000|2022-02-15 10:40:00|15109.8|15105.8|15112.9|15108.9|15119.2|15115.2|15109.8|15105.8|403
1644921900000|2022-02-15 10:45:00|15111.4|15107.4|15106.7|15102.7|15112.9|15108.9|15106.7|15102.7|519
1644922200000|2022-02-15 10:50:00|15109.8|15105.8|15109.8|15105.8|15112.9|15108.9|15106.7|15102.7|904
1644922500000|2022-02-15 10:55:00|15108.3|15104.3|15106.7|15102.7|15112.9|15108.9|15106.7|15102.7|248
1644922800000|2022-02-15 11:00:00|15103.6|15099.6|15100.4|15096.4|15106.7|15102.7|15097.3|15093.3|350
1644923100000|2022-02-15 11:05:00|15097.3|15093.3|15094.2|15090.2|15100.4|15096.4|15094.2|15090.2|527
1644923400000|2022-02-15 11:10:00|15097.3|15093.3|15091.1|15087.1|15097.3|15093.3|15091.1|15087.1|249
1644923700000|2022-02-15 11:15:00|15094.2|15090.2|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|46
1644924000000|2022-02-15 11:20:00|15094.2|15090.2|15097.3|15093.3|15100.4|15096.4|15094.2|15090.2|339
1644924300000|2022-02-15 11:25:00|15098.9|15094.9|15094.2|15090.2|15100.4|15096.4|15094.2|15090.2|214
1644924600000|2022-02-15 11:30:00|15097.3|15093.3|15103.6|15099.6|15103.6|15099.6|15097.3|15093.3|620
1644924900000|2022-02-15 11:35:00|15100.4|15096.4|15094.2|15090.2|15100.4|15096.4|15094.2|15090.2|297
1644925200000|2022-02-15 11:40:00|15091.1|15087.1|15087.9|15083.9|15094.2|15090.2|15087.9|15083.9|534
1644925500000|2022-02-15 11:45:00|15086.4|15082.4|15084.8|15080.8|15087.9|15083.9|15081.7|15077.7|284
1644925800000|2022-02-15 11:50:00|15087.9|15083.9|15094.2|15090.2|15094.2|15090.2|15087.9|15083.9|457
1644926100000|2022-02-15 11:55:00|15097.3|15093.3|15103.6|15099.6|15105.1|15101.1|15097.3|15093.3|396
1644926400000|2022-02-15 12:00:00|15100.4|15096.4|15109.8|15105.8|15116.1|15112.1|15100.4|15096.4|1286
1644926700000|2022-02-15 12:05:00|15108.3|15104.3|15112.9|15108.9|15112.9|15108.9|15106.7|15102.7|238
1644927000000|2022-02-15 12:10:00|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15106.7|15102.7|498
1644927300000|2022-02-15 12:15:00|15106.7|15102.7|15109.8|15105.8|15112.9|15108.9|15106.7|15102.7|300
1644927600000|2022-02-15 12:20:00|15106.7|15102.7|15112.9|15108.9|15112.9|15108.9|15100.4|15096.4|469
1644927900000|2022-02-15 12:25:00|15116.1|15112.1|15106.7|15102.7|15116.1|15112.1|15103.6|15099.6|664
1644928200000|2022-02-15 12:30:00|15109.8|15105.8|15103.6|15099.6|15112.9|15108.9|15103.6|15099.6|664
1644928500000|2022-02-15 12:35:00|15106.7|15102.7|15112.9|15108.9|15116.1|15112.1|15106.7|15102.7|1905
1644928800000|2022-02-15 12:40:00|15116.1|15112.1|15106.7|15102.7|15116.1|15112.1|15105.1|15101.1|667
1644929100000|2022-02-15 12:45:00|15109.8|15105.8|15109.8|15105.8|15116.1|15112.1|15106.7|15102.7|856
1644929400000|2022-02-15 12:50:00|15106.7|15102.7|15106.7|15102.7|15116.1|15112.1|15106.7|15102.7|546
1644929700000|2022-02-15 12:55:00|15105.1|15101.1|15106.7|15102.7|15109.8|15105.8|15103.6|15099.6|893
1644930000000|2022-02-15 13:00:00|15109.8|15105.8|15112.9|15108.9|15116.1|15112.1|15103.6|15099.6|449
1644930300000|2022-02-15 13:05:00|15116.1|15112.1|15109.8|15105.8|15119.2|15115.2|15109.8|15105.8|399
1644930600000|2022-02-15 13:10:00|15106.7|15102.7|15106.7|15102.7|15116.1|15112.1|15103.6|15099.6|844
1644930900000|2022-02-15 13:15:00|15103.6|15099.6|15103.6|15099.6|15112.9|15108.9|15103.6|15099.6|1094
1644931200000|2022-02-15 13:20:00|15100.4|15096.4|15112.9|15108.9|15116.1|15112.1|15097.3|15093.3|1197
1644931500000|2022-02-15 13:25:00|15116.1|15112.1|15106.7|15102.7|15116.1|15112.1|15102|15098|955
1644931800000|2022-02-15 13:30:00|15103.6|15099.6|15100.4|15096.4|15109.8|15105.8|15087.9|15083.9|2737
1644932100000|2022-02-15 13:35:00|15097.3|15093.3|15100.4|15096.4|15109.8|15105.8|15094.2|15090.2|1636
1644932400000|2022-02-15 13:40:00|15103.6|15099.6|15103.6|15099.6|15106.7|15102.7|15100.4|15096.4|1268
1644932700000|2022-02-15 13:45:00|15106.7|15102.7|15094.2|15090.2|15109.8|15105.8|15091.1|15087.1|1180
1644933000000|2022-02-15 13:50:00|15097.3|15093.3|15094.2|15090.2|15103.6|15099.6|15094.2|15090.2|1317
1644933300000|2022-02-15 13:55:00|15091.1|15087.1|15087.9|15083.9|15091.1|15087.1|15084.8|15080.8|911
1644933600000|2022-02-15 14:00:00|15089.5|15085.5|15097.3|15093.3|15100.4|15096.4|15084.8|15080.8|1200
1644933900000|2022-02-15 14:05:00|15094.2|15090.2|15097.3|15093.3|15106.7|15102.7|15091.1|15087.1|1231
1644934200000|2022-02-15 14:10:00|15103.6|15099.6|15112.9|15108.9|15112.9|15108.9|15100.4|15096.4|2980
1644934500000|2022-02-15 14:15:00|15109.8|15105.8|15091.1|15087.1|15112.9|15108.9|15091.1|15087.1|2009
1644934800000|2022-02-15 14:20:00|15087.9|15083.9|15100.4|15096.4|15103.6|15099.6|15087.9|15083.9|1370
1644935100000|2022-02-15 14:25:00|15097.3|15093.3|15094.2|15090.2|15100.4|15096.4|15094.2|15090.2|951
1644935400000|2022-02-15 14:30:00|15091.1|15087.1|15078.6|15074.6|15097.3|15093.3|15075.4|15071.4|1830
1644935700000|2022-02-15 14:35:00|15075.4|15071.4|15084.8|15080.8|15084.8|15080.8|15075.4|15071.4|2300
1644936000000|2022-02-15 14:40:00|15081.7|15077.7|15075.4|15071.4|15087.9|15083.9|15075.4|15071.4|1780
1644936300000|2022-02-15 14:45:00|15072.3|15068.3|15081.7|15077.7|15084.8|15080.8|15072.3|15068.3|1181
1644936600000|2022-02-15 14:50:00|15078.6|15074.6|15087.9|15083.9|15097.3|15093.3|15078.6|15074.6|1658
1644936900000|2022-02-15 14:55:00|15084.8|15080.8|15072.3|15068.3|15087.9|15083.9|15072.3|15068.3|1819
1644937200000|2022-02-15 15:00:00|15075.4|15071.4|15084.8|15080.8|15087.9|15083.9|15072.3|15068.3|1813
1644937500000|2022-02-15 15:05:00|15081.7|15077.7|15084.8|15080.8|15087.9|15083.9|15078.6|15074.6|731
1644937800000|2022-02-15 15:10:00|15087.9|15083.9|15100.4|15096.4|15103.6|15099.6|15084.8|15080.8|1290
1644938100000|2022-02-15 15:15:00|15103.6|15099.6|15097.3|15093.3|15103.6|15099.6|15094.2|15090.2|1132
1644938400000|2022-02-15 15:20:00|15094.2|15090.2|15094.2|15090.2|15100.4|15096.4|15091.1|15087.1|1297
1644938700000|2022-02-15 15:25:00|15097.3|15093.3|15094.2|15090.2|15100.4|15096.4|15091.1|15087.1|1740
1644939000000|2022-02-15 15:30:00|15091.1|15087.1|15091.1|15087.1|15094.2|15090.2|15087.9|15083.9|1175
1644939300000|2022-02-15 15:35:00|15094.2|15090.2|15097.3|15093.3|15100.4|15096.4|15094.2|15090.2|476
1644939600000|2022-02-15 15:40:00|15094.2|15090.2|15094.2|15090.2|15097.3|15093.3|15091.1|15087.1|582
1644939900000|2022-02-15 15:45:00|15091.1|15087.1|15103.6|15099.6|15109.8|15105.8|15091.1|15087.1|1423
1644940200000|2022-02-15 15:50:00|15106.7|15102.7|15097.3|15093.3|15109.8|15105.8|15097.3|15093.3|1432
1644940500000|2022-02-15 15:55:00|15094.2|15090.2|15091.1|15087.1|15097.3|15093.3|15091.1|15087.1|792
1644940800000|2022-02-15 16:00:00|15094.2|15090.2|15091.1|15087.1|15097.3|15093.3|15087.9|15083.9|587
1644941100000|2022-02-15 16:05:00|15087.9|15083.9|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|646
1644941400000|2022-02-15 16:10:00|15094.2|15090.2|15087.9|15083.9|15094.2|15090.2|15087.9|15083.9|380
1644941700000|2022-02-15 16:15:00|15084.8|15080.8|15094.2|15090.2|15094.2|15090.2|15084.8|15080.8|820
1644942000000|2022-02-15 16:20:00|15091.1|15087.1|15094.2|15090.2|15094.2|15090.2|15087.9|15083.9|721
1644942300000|2022-02-15 16:25:00|15097.3|15093.3|15106.7|15102.7|15106.7|15102.7|15094.2|15090.2|1462
1644942600000|2022-02-15 16:30:00|15103.6|15099.6|15103.6|15099.6|15106.7|15102.7|15100.4|15096.4|894
1644942900000|2022-02-15 16:35:00|15106.7|15102.7|15112.9|15108.9|15112.9|15108.9|15106.7|15102.7|781
1644943200000|2022-02-15 16:40:00|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15103.6|15099.6|1780
1644943500000|2022-02-15 16:45:00|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15100.4|15096.4|1409
1644943800000|2022-02-15 16:50:00|15109.8|15105.8|15106.7|15102.7|15112.9|15108.9|15106.7|15102.7|754
1644944100000|2022-02-15 16:55:00|15103.6|15099.6|15109.8|15105.8|15109.8|15105.8|15103.6|15099.6|317
1644944400000|2022-02-15 17:00:00|15106.7|15102.7|15103.6|15099.6|15106.7|15102.7|15100.4|15096.4|512
1644944700000|2022-02-15 17:05:00|15102|15098|15097.3|15093.3|15103.6|15099.6|15094.2|15090.2|751
1644945000000|2022-02-15 17:10:00|15100.4|15096.4|15097.3|15093.3|15100.4|15096.4|15091.1|15087.1|498
1644945300000|2022-02-15 17:15:00|15094.2|15090.2|15091.1|15087.1|15094.2|15090.2|15087.9|15083.9|993
1644945600000|2022-02-15 17:20:00|15087.9|15083.9|15078.6|15074.6|15087.9|15083.9|15078.6|15074.6|1177
1644945900000|2022-02-15 17:25:00|15081.7|15077.7|15075.4|15071.4|15081.7|15077.7|15072.3|15068.3|1264
1644946200000|2022-02-15 17:30:00|15072.3|15068.3|15075.4|15071.4|15078.6|15074.6|15072.3|15068.3|819
1644946500000|2022-02-15 17:35:00|15072.3|15068.3|15075.4|15071.4|15081.7|15077.7|15069.2|15065.2|1326
1644946800000|2022-02-15 17:40:00|15078.6|15074.6|15072.3|15068.3|15078.6|15074.6|15072.3|15068.3|256
1644947100000|2022-02-15 17:45:00|15069.2|15065.2|15087.9|15083.9|15087.9|15083.9|15069.2|15065.2|719
1644947400000|2022-02-15 17:50:00|15084.8|15080.8|15091.1|15087.1|15091.1|15087.1|15084.8|15080.8|487
1644947700000|2022-02-15 17:55:00|15089.5|15085.5|15094.2|15090.2|15097.3|15093.3|15089.5|15085.5|561
1644948000000|2022-02-15 18:00:00|15091.1|15087.1|15087.9|15083.9|15094.2|15090.2|15087.9|15083.9|470
1644948300000|2022-02-15 18:05:00|15091.1|15087.1|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|322
1644948600000|2022-02-15 18:10:00|15097.3|15093.3|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|380
1644948900000|2022-02-15 18:15:00|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|242
1644949200000|2022-02-15 18:20:00|15094.2|15090.2|15091.1|15087.1|15097.3|15093.3|15091.1|15087.1|317
1644949500000|2022-02-15 18:25:00|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|413
1644949800000|2022-02-15 18:30:00|15091.1|15087.1|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|181
1644950100000|2022-02-15 18:35:00|15091.1|15087.1|15091.1|15087.1|15094.2|15090.2|15087.9|15083.9|222
1644950400000|2022-02-15 18:40:00|15087.9|15083.9|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|520
1644950700000|2022-02-15 18:45:00|15094.2|15090.2|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|613
1644951000000|2022-02-15 18:50:00|15091.1|15087.1|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|328
1644951300000|2022-02-15 18:55:00|15091.1|15087.1|15091.1|15087.1|15097.3|15093.3|15091.1|15087.1|394
1644951600000|2022-02-15 19:00:00|15094.2|15090.2|15091.1|15087.1|15094.2|15090.2|15087.9|15083.9|595
1644951900000|2022-02-15 19:05:00|15087.9|15083.9|15094.2|15090.2|15094.2|15090.2|15087.9|15083.9|354
1644952200000|2022-02-15 19:10:00|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|156
1644952500000|2022-02-15 19:15:00|15087.9|15083.9|15091.1|15087.1|15094.2|15090.2|15087.9|15083.9|635
1644952800000|2022-02-15 19:20:00|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|492
1644953100000|2022-02-15 19:25:00|15084.8|15080.8|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|424
1644953400000|2022-02-15 19:30:00|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15081.7|15077.7|614
1644953700000|2022-02-15 19:35:00|15081.7|15077.7|15084.8|15080.8|15084.8|15080.8|15081.7|15077.7|470
1644954000000|2022-02-15 19:40:00|15081.7|15077.7|15081.7|15077.7|15084.8|15080.8|15078.6|15074.6|635
1644954300000|2022-02-15 19:45:00|15078.6|15074.6|15075.4|15071.4|15078.6|15074.6|15072.3|15068.3|1514
1644954600000|2022-02-15 19:50:00|15078.6|15074.6|15078.6|15074.6|15081.7|15077.7|15075.4|15071.4|1261
1644954900000|2022-02-15 19:55:00|15075.4|15071.4|15075.4|15071.4|15084.8|15080.8|15072.3|15068.3|2289
1644955200000|2022-02-15 20:00:00|15072.3|15068.3|15078.6|15074.6|15078.6|15074.6|15072.3|15068.3|886
1644955500000|2022-02-15 20:05:00|15081.7|15077.7|15084.8|15080.8|15084.8|15080.8|15081.7|15077.7|398
1644955800000|2022-02-15 20:10:00|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|207
1644956100000|2022-02-15 20:15:00|15078.6|15074.6|15075.4|15071.4|15078.6|15074.6|15075.4|15071.4|583
1644956400000|2022-02-15 20:20:00|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|461
1644956700000|2022-02-15 20:25:00|15072.3|15068.3|15069.2|15065.2|15075.4|15071.4|15066.1|15062.1|3101
1644957000000|2022-02-15 20:30:00|15066.1|15062.1|15066.1|15062.1|15069.2|15065.2|15059.8|15055.8|2675
1644957300000|2022-02-15 20:35:00|15062.9|15058.9|15069.2|15065.2|15069.2|15065.2|15062.9|15058.9|879
1644957600000|2022-02-15 20:40:00|15072.3|15068.3|15066.1|15062.1|15072.3|15068.3|15066.1|15062.1|553
1644957900000|2022-02-15 20:45:00|15069.2|15065.2|15072.3|15068.3|15072.3|15068.3|15066.1|15062.1|1012
1644958200000|2022-02-15 20:50:00|15069.2|15065.2|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|623
1644958500000|2022-02-15 20:55:00|15066.1|15062.1|15066.1|15062.1|15075.4|15071.4|15066.1|15062.1|1649
1644958800000|2022-02-15 21:00:00|15069.2|15065.2|15066.1|15062.1|15069.2|15065.2|15062.9|15058.9|966
1644959100000|2022-02-15 21:05:00|15062.9|15058.9|15059.8|15055.8|15066.1|15062.1|15059.8|15055.8|506
1644959400000|2022-02-15 21:10:00|15062.9|15058.9|15059.8|15055.8|15066.1|15062.1|15059.8|15055.8|594
1644959700000|2022-02-15 21:15:00|15062.9|15058.9|15066.1|15062.1|15066.1|15062.1|15059.8|15055.8|815
1644960000000|2022-02-15 21:20:00|15062.9|15058.9|15078.6|15074.6|15078.6|15074.6|15062.9|15058.9|1141
1644960300000|2022-02-15 21:25:00|15075.4|15071.4|15081.7|15077.7|15081.7|15077.7|15075.4|15071.4|519
1644960600000|2022-02-15 21:30:00|15078.6|15074.6|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|696
1644960900000|2022-02-15 21:35:00|15081.7|15077.7|15075.4|15071.4|15081.7|15077.7|15075.4|15071.4|381
1644961200000|2022-02-15 21:40:00|15078.6|15074.6|15078.6|15074.6|15084.8|15080.8|15078.6|15074.6|1044
1644961500000|2022-02-15 21:45:00|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|15075.4|15071.4|637
1644961800000|2022-02-15 21:50:00|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|441
1644962100000|2022-02-15 21:55:00|15075.4|15071.4|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|914
1644966000000|2022-02-15 23:00:00|15077|15073|15081.7|15077.7|15083.3|15079.3|15075.4|15071.4|305
1644966300000|2022-02-15 23:05:00|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|61
1644966600000|2022-02-15 23:10:00|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|34
1644966900000|2022-02-15 23:15:00|||||||||37
1644967200000|2022-02-15 23:20:00|15084.8|15080.8|15091.1|15087.1|15091.1|15087.1|15084.8|15080.8|88
1644967500000|2022-02-15 23:25:00|15087.9|15083.9|15084.8|15080.8|15091.1|15087.1|15084.8|15080.8|87
1644967800000|2022-02-15 23:30:00|15086.4|15082.4|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|29
1644968100000|2022-02-15 23:35:00|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|61
1644968400000|2022-02-15 23:40:00|15080.1|15076.1|15080.1|15076.1|15081.7|15077.7|15078.6|15074.6|74
1644968700000|2022-02-15 23:45:00|15078.6|15074.6|15087.9|15083.9|15087.9|15083.9|15078.6|15074.6|54
1644969000000|2022-02-15 23:50:00|15086.4|15082.4|15087.9|15083.9|15087.9|15083.9|15086.4|15082.4|53
1644969300000|2022-02-15 23:55:00|15091.1|15087.1|15087.9|15083.9|15091.1|15087.1|15087.9|15083.9|74
1644969600000|2022-02-16 00:00:00|15091.1|15087.1|15087.9|15083.9|15094.2|15090.2|15087.9|15083.9|204
1644969900000|2022-02-16 00:05:00|15084.8|15080.8|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|103
1644970200000|2022-02-16 00:10:00|15083.3|15079.3|15084.8|15080.8|15084.8|15080.8|15081.7|15077.7|92
1644970500000|2022-02-16 00:15:00|15086.4|15082.4|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|99
1644970800000|2022-02-16 00:20:00|||||||||25
1644971100000|2022-02-16 00:25:00|15087.9|15083.9|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|79
1644971400000|2022-02-16 00:30:00|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|46
1644971700000|2022-02-16 00:35:00|15084.8|15080.8|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|31
1644972000000|2022-02-16 00:40:00|15084.8|15080.8|15087.9|15083.9|15091.1|15087.1|15081.7|15077.7|622
1644972300000|2022-02-16 00:45:00|15084.8|15080.8|15094.2|15090.2|15094.2|15090.2|15084.8|15080.8|93
1644972600000|2022-02-16 00:50:00|15095.8|15091.8|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|45
1644972900000|2022-02-16 00:55:00|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|77
1644973200000|2022-02-16 01:00:00|15089.5|15085.5|15087.9|15083.9|15091.1|15087.1|15087.9|15083.9|56
1644973500000|2022-02-16 01:05:00|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|52
1644973800000|2022-02-16 01:10:00|15094.2|15090.2|15097.3|15093.3|15097.3|15093.3|15091.1|15087.1|119
1644974100000|2022-02-16 01:15:00|15094.2|15090.2|15100.4|15096.4|15100.4|15096.4|15094.2|15090.2|159
1644974400000|2022-02-16 01:20:00|15098.9|15094.9|15094.2|15090.2|15100.4|15096.4|15094.2|15090.2|215
1644974700000|2022-02-16 01:25:00|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|81
1644975000000|2022-02-16 01:30:00|15094.2|15090.2|15100.4|15096.4|15100.4|15096.4|15094.2|15090.2|404
1644975300000|2022-02-16 01:35:00|15097.3|15093.3|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|74
1644975600000|2022-02-16 01:40:00|15102|15098|15103.6|15099.6|15103.6|15099.6|15100.4|15096.4|120
1644975900000|2022-02-16 01:45:00|15102|15098|15103.6|15099.6|15106.7|15102.7|15100.4|15096.4|240
1644976200000|2022-02-16 01:50:00|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|49
1644976500000|2022-02-16 01:55:00|15103.6|15099.6|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|235
1644976800000|2022-02-16 02:00:00|15103.6|15099.6|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|93
1644977100000|2022-02-16 02:05:00|15097.3|15093.3|15097.3|15093.3|15100.4|15096.4|15097.3|15093.3|103
1644977400000|2022-02-16 02:10:00|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|157
1644977700000|2022-02-16 02:15:00|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|29
1644978000000|2022-02-16 02:20:00|||||||||58
1644978300000|2022-02-16 02:25:00|||||||||13
1644978600000|2022-02-16 02:30:00|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|95
1644978900000|2022-02-16 02:35:00|||||||||47
1644979200000|2022-02-16 02:40:00|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|57
1644979500000|2022-02-16 02:45:00|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|302
1644979800000|2022-02-16 02:50:00|||||||||6
1644980100000|2022-02-16 02:55:00|||||||||78
1644980400000|2022-02-16 03:00:00|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|171
1644980700000|2022-02-16 03:05:00|15100.4|15096.4|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|159
1644981000000|2022-02-16 03:10:00|15097.3|15093.3|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|158
1644981300000|2022-02-16 03:15:00|15097.3|15093.3|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|137
1644981600000|2022-02-16 03:20:00|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|24
1644981900000|2022-02-16 03:25:00|15094.2|15090.2|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|23
1644982200000|2022-02-16 03:30:00|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|23
1644982500000|2022-02-16 03:35:00|15103.6|15099.6|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|103
1644982800000|2022-02-16 03:40:00|15103.6|15099.6|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|307
1644983100000|2022-02-16 03:45:00|15103.6|15099.6|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|113
1644983400000|2022-02-16 03:50:00|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|109
1644983700000|2022-02-16 03:55:00|15103.6|15099.6|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|121
1644984000000|2022-02-16 04:00:00|15103.6|15099.6|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|137
1644984300000|2022-02-16 04:05:00|15100.4|15096.4|15103.6|15099.6|15103.6|15099.6|15100.4|15096.4|85
1644984600000|2022-02-16 04:10:00|15100.4|15096.4|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|104
1644984900000|2022-02-16 04:15:00|15103.6|15099.6|15103.6|15099.6|15103.6|15099.6|15100.4|15096.4|42
1644985200000|2022-02-16 04:20:00|15106.7|15102.7|15100.4|15096.4|15106.7|15102.7|15100.4|15096.4|23
1644985500000|2022-02-16 04:25:00|15097.3|15093.3|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|35
1644985800000|2022-02-16 04:30:00|15097.3|15093.3|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|35
1644986100000|2022-02-16 04:35:00|||||||||10
1644986400000|2022-02-16 04:40:00|15102|15098|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|29
1644986700000|2022-02-16 04:45:00|||||||||1
1644987000000|2022-02-16 04:50:00|15102|15098|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|32
1644987300000|2022-02-16 04:55:00|15097.3|15093.3|15097.3|15093.3|15100.4|15096.4|15097.3|15093.3|119
1644987600000|2022-02-16 05:00:00|15094.2|15090.2|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|54
1644987900000|2022-02-16 05:05:00|15094.2|15090.2|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|52
1644988200000|2022-02-16 05:10:00|15095.8|15091.8|15094.2|15090.2|15095.8|15091.8|15094.2|15090.2|67
1644988500000|2022-02-16 05:15:00|15091.1|15087.1|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|156
1644988800000|2022-02-16 05:20:00|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|104
1644989100000|2022-02-16 05:25:00|||||||||5
1644989400000|2022-02-16 05:30:00|15095.8|15091.8|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|241
1644989700000|2022-02-16 05:35:00|15091.1|15087.1|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|91
1644990000000|2022-02-16 05:40:00|15097.3|15093.3|15094.2|15090.2|15097.3|15093.3|15094.2|15090.2|22
1644990300000|2022-02-16 05:45:00|15095.8|15091.8|15094.2|15090.2|15095.8|15091.8|15094.2|15090.2|16
1644990600000|2022-02-16 05:50:00|15097.3|15093.3|15091.1|15087.1|15097.3|15093.3|15091.1|15087.1|76
1644990900000|2022-02-16 05:55:00|15087.9|15083.9|15087.9|15083.9|15089.5|15085.5|15087.9|15083.9|37
1644991200000|2022-02-16 06:00:00|15084.8|15080.8|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|150
1644991500000|2022-02-16 06:05:00|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|15081.7|15077.7|66
1644991800000|2022-02-16 06:10:00|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|438
1644992100000|2022-02-16 06:15:00|15075.4|15071.4|15081.7|15077.7|15081.7|15077.7|15075.4|15071.4|99
1644992400000|2022-02-16 06:20:00|15084.8|15080.8|15084.8|15080.8|15084.8|15080.8|15081.7|15077.7|164
1644992700000|2022-02-16 06:25:00|15083.3|15079.3|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|130
1644993000000|2022-02-16 06:30:00|15078.6|15074.6|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|63
1644993300000|2022-02-16 06:35:00|15081.7|15077.7|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|58
1644993600000|2022-02-16 06:40:00|15081.7|15077.7|15084.8|15080.8|15084.8|15080.8|15078.6|15074.6|98
1644993900000|2022-02-16 06:45:00|||||||||38
1644994200000|2022-02-16 06:50:00|15081.7|15077.7|15084.8|15080.8|15084.8|15080.8|15081.7|15077.7|40
1644994500000|2022-02-16 06:55:00|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15086.4|15082.4|75
1644994800000|2022-02-16 07:00:00|15091.1|15087.1|15075.4|15071.4|15091.1|15087.1|15072.3|15068.3|418
1644995100000|2022-02-16 07:05:00|15078.6|15074.6|15075.4|15071.4|15078.6|15074.6|15072.3|15068.3|218
1644995400000|2022-02-16 07:10:00|15072.3|15068.3|15072.3|15068.3|15075.4|15071.4|15072.3|15068.3|155
1644995700000|2022-02-16 07:15:00|15075.4|15071.4|15066.1|15062.1|15078.6|15074.6|15066.1|15062.1|335
1644996000000|2022-02-16 07:20:00|15069.2|15065.2|15062.9|15058.9|15069.2|15065.2|15062.9|15058.9|386
1644996300000|2022-02-16 07:25:00|15066.1|15062.1|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|232
1644996600000|2022-02-16 07:30:00|15066.1|15062.1|15069.2|15065.2|15072.3|15068.3|15066.1|15062.1|402
1644996900000|2022-02-16 07:35:00|15072.3|15068.3|15069.2|15065.2|15075.4|15071.4|15069.2|15065.2|414
1644997200000|2022-02-16 07:40:00|15066.1|15062.1|15078.6|15074.6|15078.6|15074.6|15066.1|15062.1|384
1644997500000|2022-02-16 07:45:00|15081.7|15077.7|15078.6|15074.6|15081.7|15077.7|15078.6|15074.6|223
1644997800000|2022-02-16 07:50:00|15081.7|15077.7|15078.6|15074.6|15081.7|15077.7|15072.3|15068.3|329
1644998100000|2022-02-16 07:55:00|15075.4|15071.4|15078.6|15074.6|15078.6|15074.6|15075.4|15071.4|196
1644998400000|2022-02-16 08:00:00|15075.4|15071.4|15075.4|15071.4|15081.7|15077.7|15075.4|15071.4|474
1644998700000|2022-02-16 08:05:00|15072.3|15068.3|15069.2|15065.2|15075.4|15071.4|15066.1|15062.1|497
1644999000000|2022-02-16 08:10:00|15066.1|15062.1|15072.3|15068.3|15072.3|15068.3|15062.9|15058.9|910
1644999300000|2022-02-16 08:15:00|15069.2|15065.2|15075.4|15071.4|15075.4|15071.4|15066.1|15062.1|725
1644999600000|2022-02-16 08:20:00|15078.6|15074.6|15081.7|15077.7|15081.7|15077.7|15075.4|15071.4|468
1644999900000|2022-02-16 08:25:00|15080.1|15076.1|15081.7|15077.7|15084.8|15080.8|15072.3|15068.3|706
1645000200000|2022-02-16 08:30:00|15083.3|15079.3|15078.6|15074.6|15084.8|15080.8|15078.6|15074.6|318
1645000500000|2022-02-16 08:35:00|15075.4|15071.4|15072.3|15068.3|15078.6|15074.6|15069.2|15065.2|292
1645000800000|2022-02-16 08:40:00|15075.4|15071.4|15078.6|15074.6|15078.6|15074.6|15072.3|15068.3|387
1645001100000|2022-02-16 08:45:00|15075.4|15071.4|15075.4|15071.4|15081.7|15077.7|15075.4|15071.4|517
1645001400000|2022-02-16 08:50:00|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15072.3|15068.3|389
1645001700000|2022-02-16 08:55:00|15072.3|15068.3|15075.4|15071.4|15075.4|15071.4|15069.2|15065.2|367
1645002000000|2022-02-16 09:00:00|15078.6|15074.6|15078.6|15074.6|15081.7|15077.7|15072.3|15068.3|437
1645002300000|2022-02-16 09:05:00|15075.4|15071.4|15084.8|15080.8|15087.9|15083.9|15075.4|15071.4|688
1645002600000|2022-02-16 09:10:00|15087.9|15083.9|15084.8|15080.8|15087.9|15083.9|15081.7|15077.7|575
1645002900000|2022-02-16 09:15:00|15081.7|15077.7|15078.6|15074.6|15084.8|15080.8|15075.4|15071.4|527
1645003200000|2022-02-16 09:20:00|15075.4|15071.4|15081.7|15077.7|15081.7|15077.7|15075.4|15071.4|377
1645003500000|2022-02-16 09:25:00|15084.8|15080.8|15084.8|15080.8|15087.9|15083.9|15081.7|15077.7|254
1645003800000|2022-02-16 09:30:00|15081.7|15077.7|15075.4|15071.4|15081.7|15077.7|15075.4|15071.4|309
1645004100000|2022-02-16 09:35:00|15078.6|15074.6|15075.4|15071.4|15078.6|15074.6|15072.3|15068.3|308
1645004400000|2022-02-16 09:40:00|15078.6|15074.6|15078.6|15074.6|15078.6|15074.6|15072.3|15068.3|328
1645004700000|2022-02-16 09:45:00|15075.4|15071.4|15084.8|15080.8|15084.8|15080.8|15075.4|15071.4|161
1645005000000|2022-02-16 09:50:00|15081.7|15077.7|15091.1|15087.1|15091.1|15087.1|15081.7|15077.7|565
1645005300000|2022-02-16 09:55:00|15087.9|15083.9|15091.1|15087.1|15094.2|15090.2|15087.9|15083.9|524
1645005600000|2022-02-16 10:00:00|15087.9|15083.9|15087.9|15083.9|15094.2|15090.2|15087.9|15083.9|277
1645005900000|2022-02-16 10:05:00|15091.1|15087.1|15087.9|15083.9|15094.2|15090.2|15084.8|15080.8|226
1645006200000|2022-02-16 10:10:00|15091.1|15087.1|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|234
1645006500000|2022-02-16 10:15:00|15087.9|15083.9|15084.8|15080.8|15087.9|15083.9|15081.7|15077.7|317
1645006800000|2022-02-16 10:20:00|15083.3|15079.3|15084.8|15080.8|15087.9|15083.9|15081.7|15077.7|192
1645007100000|2022-02-16 10:25:00|15086.4|15082.4|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|205
1645007400000|2022-02-16 10:30:00|15087.9|15083.9|15094.2|15090.2|15094.2|15090.2|15087.9|15083.9|323
1645007700000|2022-02-16 10:35:00|15097.3|15093.3|15094.2|15090.2|15100.4|15096.4|15094.2|15090.2|195
1645008000000|2022-02-16 10:40:00|15091.1|15087.1|15087.9|15083.9|15094.2|15090.2|15084.8|15080.8|370
1645008300000|2022-02-16 10:45:00|15091.1|15087.1|15087.9|15083.9|15091.1|15087.1|15087.9|15083.9|87
1645008600000|2022-02-16 10:50:00|15084.8|15080.8|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|302
1645008900000|2022-02-16 10:55:00|15084.8|15080.8|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|83
1645009200000|2022-02-16 11:00:00|15087.9|15083.9|15087.9|15083.9|15091.1|15087.1|15084.8|15080.8|273
1645009500000|2022-02-16 11:05:00|15091.1|15087.1|15087.9|15083.9|15091.1|15087.1|15087.9|15083.9|271
1645009800000|2022-02-16 11:10:00|15084.8|15080.8|15084.8|15080.8|15091.1|15087.1|15084.8|15080.8|811
1645010100000|2022-02-16 11:15:00|15081.7|15077.7|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|214
1645010400000|2022-02-16 11:20:00|||||||||149
1645010700000|2022-02-16 11:25:00|15083.3|15079.3|15087.9|15083.9|15087.9|15083.9|15081.7|15077.7|254
1645011000000|2022-02-16 11:30:00|15089.5|15085.5|15091.1|15087.1|15094.2|15090.2|15089.5|15085.5|287
1645011300000|2022-02-16 11:35:00|15092.6|15088.6|15094.2|15090.2|15094.2|15090.2|15087.9|15083.9|207
1645011600000|2022-02-16 11:40:00|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|90
1645011900000|2022-02-16 11:45:00|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|15094.2|15090.2|21
1645012200000|2022-02-16 11:50:00|15097.3|15093.3|15091.1|15087.1|15097.3|15093.3|15087.9|15083.9|483
1645012500000|2022-02-16 11:55:00|15087.9|15083.9|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|197
1645012800000|2022-02-16 12:00:00|15087.9|15083.9|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|271
1645013100000|2022-02-16 12:05:00|15094.2|15090.2|15091.1|15087.1|15097.3|15093.3|15091.1|15087.1|264
1645013400000|2022-02-16 12:10:00|15092.6|15088.6|15091.1|15087.1|15094.2|15090.2|15087.9|15083.9|361
1645013700000|2022-02-16 12:15:00|15089.5|15085.5|15091.1|15087.1|15091.1|15087.1|15087.9|15083.9|288
1645014000000|2022-02-16 12:20:00|15087.9|15083.9|15081.7|15077.7|15091.1|15087.1|15081.7|15077.7|706
1645014300000|2022-02-16 12:25:00|15084.8|15080.8|15081.7|15077.7|15084.8|15080.8|15078.6|15074.6|691
1645014600000|2022-02-16 12:30:00|15078.6|15074.6|15084.8|15080.8|15084.8|15080.8|15075.4|15071.4|520
1645014900000|2022-02-16 12:35:00|15087.9|15083.9|15091.1|15087.1|15094.2|15090.2|15087.9|15083.9|1229
1645015200000|2022-02-16 12:40:00|15094.2|15090.2|15091.1|15087.1|15094.2|15090.2|15091.1|15087.1|513
1645015500000|2022-02-16 12:45:00|15094.2|15090.2|15091.1|15087.1|15097.3|15093.3|15091.1|15087.1|355
1645015800000|2022-02-16 12:50:00|15094.2|15090.2|15097.3|15093.3|15103.6|15099.6|15091.1|15087.1|450
1645016100000|2022-02-16 12:55:00|15100.4|15096.4|15094.2|15090.2|15100.4|15096.4|15091.1|15087.1|652
1645016400000|2022-02-16 13:00:00|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15091.1|15087.1|645
1645016700000|2022-02-16 13:05:00|15094.2|15090.2|15097.3|15093.3|15100.4|15096.4|15094.2|15090.2|621
1645017000000|2022-02-16 13:10:00|15100.4|15096.4|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|490
1645017300000|2022-02-16 13:15:00|15097.3|15093.3|15097.3|15093.3|15103.6|15099.6|15097.3|15093.3|712
1645017600000|2022-02-16 13:20:00|15094.2|15090.2|15097.3|15093.3|15100.4|15096.4|15091.1|15087.1|770
1645017900000|2022-02-16 13:25:00|15094.2|15090.2|15089.5|15085.5|15097.3|15093.3|15087.9|15083.9|1095
1645018200000|2022-02-16 13:30:00|15086.4|15082.4|15084.8|15080.8|15087.9|15083.9|15072.3|15068.3|2850
1645018500000|2022-02-16 13:35:00|15081.7|15077.7|15103.6|15099.6|15106.7|15102.7|15081.7|15077.7|2195
1645018800000|2022-02-16 13:40:00|15106.7|15102.7|15109.8|15105.8|15112.9|15108.9|15106.7|15102.7|1724
1645019100000|2022-02-16 13:45:00|15111.4|15107.4|15137.9|15133.9|15137.9|15133.9|15103.6|15099.6|2573
1645019400000|2022-02-16 13:50:00|15141.1|15137.1|15131.7|15127.7|15147.3|15143.3|15125.4|15121.4|2221
1645019700000|2022-02-16 13:55:00|15128.6|15124.6|15141.1|15137.1|15144.2|15140.2|15128.6|15124.6|2262
1645020000000|2022-02-16 14:00:00|15144.2|15140.2|15147.3|15143.3|15150.4|15146.4|15137.9|15133.9|1469
1645020300000|2022-02-16 14:05:00|15150.4|15146.4|15144.2|15140.2|15150.4|15146.4|15141.1|15137.1|1323
1645020600000|2022-02-16 14:10:00|15147.3|15143.3|15137.9|15133.9|15147.3|15143.3|15137.9|15133.9|1206
1645020900000|2022-02-16 14:15:00|15141.1|15137.1|15131.7|15127.7|15141.1|15137.1|15131.7|15127.7|1550
1645021200000|2022-02-16 14:20:00|15128.6|15124.6|15128.6|15124.6|15131.7|15127.7|15122.3|15118.3|1180
1645021500000|2022-02-16 14:25:00|15125.4|15121.4|15131.7|15127.7|15134.8|15130.8|15122.3|15118.3|1152
1645021800000|2022-02-16 14:30:00|15128.6|15124.6|15125.4|15121.4|15137.9|15133.9|15125.4|15121.4|1142
1645022100000|2022-02-16 14:35:00|15128.6|15124.6|15119.2|15115.2|15128.6|15124.6|15119.2|15115.2|1679
1645022400000|2022-02-16 14:40:00|15122.3|15118.3|15116.1|15112.1|15125.4|15121.4|15116.1|15112.1|1112
1645022700000|2022-02-16 14:45:00|15112.9|15108.9|15106.7|15102.7|15112.9|15108.9|15094.2|15090.2|2169
1645023000000|2022-02-16 14:50:00|15103.6|15099.6|15112.9|15108.9|15119.2|15115.2|15103.6|15099.6|1825
1645023300000|2022-02-16 14:55:00|15109.8|15105.8|15106.7|15102.7|15112.9|15108.9|15106.7|15102.7|530
1645023600000|2022-02-16 15:00:00|15108.3|15104.3|15103.6|15099.6|15109.8|15105.8|15091.1|15087.1|2337
1645023900000|2022-02-16 15:05:00|15100.4|15096.4|15109.8|15105.8|15109.8|15105.8|15094.2|15090.2|1591
1645024200000|2022-02-16 15:10:00|15112.9|15108.9|15094.2|15090.2|15112.9|15108.9|15091.1|15087.1|1647
1645024500000|2022-02-16 15:15:00|15097.3|15093.3|15103.6|15099.6|15106.7|15102.7|15094.2|15090.2|1357
1645024800000|2022-02-16 15:20:00|15106.7|15102.7|15100.4|15096.4|15106.7|15102.7|15097.3|15093.3|1578
1645025100000|2022-02-16 15:25:00|15097.3|15093.3|15094.2|15090.2|15097.3|15093.3|15091.1|15087.1|1073
1645025400000|2022-02-16 15:30:00|15097.3|15093.3|15091.1|15087.1|15100.4|15096.4|15091.1|15087.1|1880
1645025700000|2022-02-16 15:35:00|15087.9|15083.9|15087.9|15083.9|15094.2|15090.2|15081.7|15077.7|1855
1645026000000|2022-02-16 15:40:00|15091.1|15087.1|15091.1|15087.1|15103.6|15099.6|15091.1|15087.1|1287
1645026300000|2022-02-16 15:45:00|15094.2|15090.2|15100.4|15096.4|15103.6|15099.6|15094.2|15090.2|1365
1645026600000|2022-02-16 15:50:00|15097.3|15093.3|15097.3|15093.3|15103.6|15099.6|15094.2|15090.2|1234
1645026900000|2022-02-16 15:55:00|15100.4|15096.4|15103.6|15099.6|15103.6|15099.6|15097.3|15093.3|753
1645027200000|2022-02-16 16:00:00|15106.7|15102.7|15106.7|15102.7|15112.9|15108.9|15103.6|15099.6|1082
1645027500000|2022-02-16 16:05:00|15103.6|15099.6|15106.7|15102.7|15109.8|15105.8|15100.4|15096.4|1024
1645027800000|2022-02-16 16:10:00|15109.8|15105.8|15106.7|15102.7|15109.8|15105.8|15103.6|15099.6|1086
1645028100000|2022-02-16 16:15:00|15103.6|15099.6|15109.8|15105.8|15109.8|15105.8|15103.6|15099.6|918
1645028400000|2022-02-16 16:20:00|15106.7|15102.7|15100.4|15096.4|15109.8|15105.8|15100.4|15096.4|1073
1645028700000|2022-02-16 16:25:00|15097.3|15093.3|15097.3|15093.3|15100.4|15096.4|15097.3|15093.3|990
1645029000000|2022-02-16 16:30:00|15100.4|15096.4|15097.3|15093.3|15103.6|15099.6|15097.3|15093.3|683
1645029300000|2022-02-16 16:35:00|15100.4|15096.4|15097.3|15093.3|15100.4|15096.4|15094.2|15090.2|1153
1645029600000|2022-02-16 16:40:00|15094.2|15090.2|15087.9|15083.9|15097.3|15093.3|15087.9|15083.9|1505
1645029900000|2022-02-16 16:45:00|15091.1|15087.1|15094.2|15090.2|15097.3|15093.3|15087.9|15083.9|1578
1645030200000|2022-02-16 16:50:00|15097.3|15093.3|15084.8|15080.8|15097.3|15093.3|15084.8|15080.8|700
1645030500000|2022-02-16 16:55:00|15087.9|15083.9|15091.1|15087.1|15091.1|15087.1|15084.8|15080.8|996
1645030800000|2022-02-16 17:00:00|15094.2|15090.2|15097.3|15093.3|15097.3|15093.3|15087.9|15083.9|559
1645031100000|2022-02-16 17:05:00|15094.2|15090.2|15091.1|15087.1|15097.3|15093.3|15091.1|15087.1|1028
1645031400000|2022-02-16 17:10:00|15094.2|15090.2|15084.8|15080.8|15094.2|15090.2|15084.8|15080.8|1362
1645031700000|2022-02-16 17:15:00|15087.9|15083.9|15091.1|15087.1|15094.2|15090.2|15084.8|15080.8|613
1645032000000|2022-02-16 17:20:00|15087.9|15083.9|15087.9|15083.9|15091.1|15087.1|15084.8|15080.8|539
1645032300000|2022-02-16 17:25:00|15084.8|15080.8|15094.2|15090.2|15094.2|15090.2|15084.8|15080.8|387
1645032600000|2022-02-16 17:30:00|15097.3|15093.3|15100.4|15096.4|15100.4|15096.4|15097.3|15093.3|778
1645032900000|2022-02-16 17:35:00|15103.6|15099.6|15094.2|15090.2|15103.6|15099.6|15094.2|15090.2|1087
1645033200000|2022-02-16 17:40:00|15091.1|15087.1|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|719
1645033500000|2022-02-16 17:45:00|15097.3|15093.3|15100.4|15096.4|15103.6|15099.6|15094.2|15090.2|816
1645033800000|2022-02-16 17:50:00|15097.3|15093.3|15097.3|15093.3|15100.4|15096.4|15094.2|15090.2|1201
1645034100000|2022-02-16 17:55:00|15094.2|15090.2|15094.2|15090.2|15097.3|15093.3|15087.9|15083.9|2046
1645034400000|2022-02-16 18:00:00|15092.6|15088.6|15091.1|15087.1|15100.4|15096.4|15069.2|15065.2|1932
1645034700000|2022-02-16 18:05:00|15087.9|15083.9|15097.3|15093.3|15097.3|15093.3|15084.8|15080.8|1468
1645035000000|2022-02-16 18:10:00|15094.2|15090.2|15097.3|15093.3|15100.4|15096.4|15091.1|15087.1|1224
1645035300000|2022-02-16 18:15:00|15094.2|15090.2|15097.3|15093.3|15097.3|15093.3|15094.2|15090.2|895
1645035600000|2022-02-16 18:20:00|15100.4|15096.4|15091.1|15087.1|15100.4|15096.4|15084.8|15080.8|815
1645035900000|2022-02-16 18:25:00|15087.9|15083.9|15087.9|15083.9|15091.1|15087.1|15087.9|15083.9|787
1645036200000|2022-02-16 18:30:00|15084.8|15080.8|15084.8|15080.8|15087.9|15083.9|15084.8|15080.8|773
1645036500000|2022-02-16 18:35:00|15087.9|15083.9|15091.1|15087.1|15091.1|15087.1|15084.8|15080.8|731
1645036800000|2022-02-16 18:40:00|15087.9|15083.9|15084.8|15080.8|15091.1|15087.1|15084.8|15080.8|474
1645037100000|2022-02-16 18:45:00|15081.7|15077.7|15066.1|15062.1|15081.7|15077.7|15066.1|15062.1|2578
1645037400000|2022-02-16 18:50:00|15067.6|15063.6|15050.4|15046.4|15069.2|15065.2|15044.2|15040.2|3015
1645037700000|2022-02-16 18:55:00|15048.9|15044.9|15050.4|15046.4|15053.6|15049.6|15041.1|15037.1|2139
1645038000000|2022-02-16 19:00:00|15052|15048|15059.8|15055.8|15062.9|15058.9|15044.2|15040.2|3495
1645038300000|2022-02-16 19:05:00|15062.9|15058.9|15078.6|15074.6|15078.6|15074.6|15059.8|15055.8|3379
1645038600000|2022-02-16 19:10:00|15081.7|15077.7|15091.1|15087.1|15100.4|15096.4|15081.7|15077.7|5059
1645038900000|2022-02-16 19:15:00|15094.2|15090.2|15091.1|15087.1|15100.4|15096.4|15087.9|15083.9|2403
1645039200000|2022-02-16 19:20:00|15094.2|15090.2|15097.3|15093.3|15097.3|15093.3|15084.8|15080.8|2058
1645039500000|2022-02-16 19:25:00|15094.2|15090.2|15091.1|15087.1|15103.6|15099.6|15087.9|15083.9|1959
1645039800000|2022-02-16 19:30:00|15087.9|15083.9|15069.2|15065.2|15091.1|15087.1|15066.1|15062.1|2407
1645040100000|2022-02-16 19:35:00|15072.3|15068.3|15072.3|15068.3|15075.4|15071.4|15062.9|15058.9|2111
1645040400000|2022-02-16 19:40:00|15069.2|15065.2|15066.1|15062.1|15075.4|15071.4|15062.9|15058.9|1579
1645040700000|2022-02-16 19:45:00|15062.9|15058.9|15081.7|15077.7|15081.7|15077.7|15062.9|15058.9|1116
1645041000000|2022-02-16 19:50:00|15084.8|15080.8|15078.6|15074.6|15087.9|15083.9|15075.4|15071.4|1357
1645041300000|2022-02-16 19:55:00|15081.7|15077.7|15084.8|15080.8|15084.8|15080.8|15075.4|15071.4|1938
1645041600000|2022-02-16 20:00:00|15081.7|15077.7|15087.9|15083.9|15094.2|15090.2|15081.7|15077.7|1901
1645041900000|2022-02-16 20:05:00|15084.8|15080.8|15075.4|15071.4|15087.9|15083.9|15075.4|15071.4|837
1645042200000|2022-02-16 20:10:00|15072.3|15068.3|15078.6|15074.6|15081.7|15077.7|15072.3|15068.3|620
1645042500000|2022-02-16 20:15:00|15081.7|15077.7|15094.2|15090.2|15094.2|15090.2|15078.6|15074.6|1331
1645042800000|2022-02-16 20:20:00|15097.3|15093.3|15094.2|15090.2|15097.3|15093.3|15087.9|15083.9|1083
1645043100000|2022-02-16 20:25:00|15097.3|15093.3|15109.8|15105.8|15112.9|15108.9|15097.3|15093.3|1556
1645043400000|2022-02-16 20:30:00|15106.7|15102.7|15106.7|15102.7|15112.9|15108.9|15103.6|15099.6|1256
1645043700000|2022-02-16 20:35:00|15109.8|15105.8|15100.4|15096.4|15109.8|15105.8|15100.4|15096.4|771
1645044000000|2022-02-16 20:40:00|15103.6|15099.6|15103.6|15099.6|15106.7|15102.7|15100.4|15096.4|284
1645044300000|2022-02-16 20:45:00|15106.7|15102.7|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|587
1645044600000|2022-02-16 20:50:00|15106.7|15102.7|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|780
1645044900000|2022-02-16 20:55:00|15106.7|15102.7|15116.1|15112.1|15119.2|15115.2|15106.7|15102.7|2050
1645045200000|2022-02-16 21:00:00|15112.9|15108.9|15119.2|15115.2|15125.4|15121.4|15112.9|15108.9|2580
1645045500000|2022-02-16 21:05:00|15122.3|15118.3|15119.2|15115.2|15122.3|15118.3|15116.1|15112.1|962
1645045800000|2022-02-16 21:10:00|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|392
1645046100000|2022-02-16 21:15:00|15119.2|15115.2|15109.8|15105.8|15119.2|15115.2|15109.8|15105.8|434
1645046400000|2022-02-16 21:20:00|15112.9|15108.9|15106.7|15102.7|15112.9|15108.9|15106.7|15102.7|326
1645046700000|2022-02-16 21:25:00|15105.1|15101.1|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|633
1645047000000|2022-02-16 21:30:00|15103.6|15099.6|15103.6|15099.6|15106.7|15102.7|15100.4|15096.4|822
1645047300000|2022-02-16 21:35:00|15100.4|15096.4|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|438
1645047600000|2022-02-16 21:40:00|15097.3|15093.3|15103.6|15099.6|15103.6|15099.6|15097.3|15093.3|467
1645047900000|2022-02-16 21:45:00|15100.4|15096.4|15103.6|15099.6|15103.6|15099.6|15100.4|15096.4|214
1645048200000|2022-02-16 21:50:00|15100.4|15096.4|15100.4|15096.4|15102|15098|15100.4|15096.4|347
1645048500000|2022-02-16 21:55:00|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|15097.3|15093.3|925
1645052400000|2022-02-16 23:00:00|15095.8|15091.8|15106.7|15102.7|15106.7|15102.7|15092.6|15088.6|409
1645052700000|2022-02-16 23:05:00|15105.1|15101.1|15106.7|15102.7|15109.8|15105.8|15103.6|15099.6|117
1645053000000|2022-02-16 23:10:00|15108.3|15104.3|15109.8|15105.8|15112.9|15108.9|15108.3|15104.3|47
1645053300000|2022-02-16 23:15:00|15106.7|15102.7|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|92
1645053600000|2022-02-16 23:20:00|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|216
1645053900000|2022-02-16 23:25:00|15103.6|15099.6|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|210
1645054200000|2022-02-16 23:30:00|15103.6|15099.6|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|10
1645054500000|2022-02-16 23:35:00|15108.3|15104.3|15109.8|15105.8|15109.8|15105.8|15106.7|15102.7|103
1645054800000|2022-02-16 23:40:00|15112.9|15108.9|15120.8|15116.8|15122.3|15118.3|15112.9|15108.9|316
1645055100000|2022-02-16 23:45:00|15122.3|15118.3|15125.4|15121.4|15128.6|15124.6|15119.2|15115.2|527
1645055400000|2022-02-16 23:50:00|15122.3|15118.3|15116.1|15112.1|15122.3|15118.3|15116.1|15112.1|144
1645055700000|2022-02-16 23:55:00|15119.2|15115.2|15119.2|15115.2|15119.2|15115.2|15116.1|15112.1|114
1645056000000|2022-02-17 00:00:00|15122.3|15118.3|15119.2|15115.2|15122.3|15118.3|15119.2|15115.2|177
1645056300000|2022-02-17 00:05:00|15116.1|15112.1|15116.1|15112.1|15119.2|15115.2|15112.9|15108.9|105
1645056600000|2022-02-17 00:10:00|15119.2|15115.2|15125.4|15121.4|15125.4|15121.4|15117.6|15113.6|255
1645056900000|2022-02-17 00:15:00|15128.6|15124.6|15125.4|15121.4|15128.6|15124.6|15122.3|15118.3|200
1645057200000|2022-02-17 00:20:00|15123.9|15119.9|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|103
1645057500000|2022-02-17 00:25:00|15125.4|15121.4|15122.3|15118.3|15125.4|15121.4|15122.3|15118.3|60
1645057800000|2022-02-17 00:30:00|15125.4|15121.4|15125.4|15121.4|15128.6|15124.6|15125.4|15121.4|92
1645058100000|2022-02-17 00:35:00|15122.3|15118.3|15119.2|15115.2|15122.3|15118.3|15119.2|15115.2|100
1645058400000|2022-02-17 00:40:00|15120.8|15116.8|15122.3|15118.3|15125.4|15121.4|15119.2|15115.2|164
1645058700000|2022-02-17 00:45:00|15125.4|15121.4|15119.2|15115.2|15125.4|15121.4|15119.2|15115.2|180
1645059000000|2022-02-17 00:50:00|15116.1|15112.1|15116.1|15112.1|15119.2|15115.2|15116.1|15112.1|107
1645059300000|2022-02-17 00:55:00|15114.5|15110.5|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|41
1645059600000|2022-02-17 01:00:00|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15116.1|15112.1|91
1645059900000|2022-02-17 01:05:00|15119.2|15115.2|15122.3|15118.3|15122.3|15118.3|15119.2|15115.2|38
1645060200000|2022-02-17 01:10:00|15119.2|15115.2|15116.1|15112.1|15122.3|15118.3|15116.1|15112.1|127
1645060500000|2022-02-17 01:15:00|15119.2|15115.2|15116.1|15112.1|15122.3|15118.3|15116.1|15112.1|71
1645060800000|2022-02-17 01:20:00|15114.5|15110.5|15112.9|15108.9|15116.1|15112.1|15112.9|15108.9|75
1645061100000|2022-02-17 01:25:00|15109.8|15105.8|15109.8|15105.8|15112.9|15108.9|15103.6|15099.6|223
1645061400000|2022-02-17 01:30:00|15108.3|15104.3|15103.6|15099.6|15109.8|15105.8|15103.6|15099.6|183
1645061700000|2022-02-17 01:35:00|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|180
1645062000000|2022-02-17 01:40:00|15109.8|15105.8|15106.7|15102.7|15109.8|15105.8|15106.7|15102.7|110
1645062300000|2022-02-17 01:45:00|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|30
1645062600000|2022-02-17 01:50:00|15112.9|15108.9|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|32
1645062900000|2022-02-17 01:55:00|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|131
1645063200000|2022-02-17 02:00:00|15109.8|15105.8|15106.7|15102.7|15112.9|15108.9|15103.6|15099.6|126
1645063500000|2022-02-17 02:05:00|15105.1|15101.1|15103.6|15099.6|15106.7|15102.7|15103.6|15099.6|119
1645063800000|2022-02-17 02:10:00|15106.7|15102.7|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|79
1645064100000|2022-02-17 02:15:00|15105.1|15101.1|15106.7|15102.7|15106.7|15102.7|15105.1|15101.1|203
1645064400000|2022-02-17 02:20:00|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15106.7|15102.7|46
1645064700000|2022-02-17 02:25:00|||||||||6
1645065000000|2022-02-17 02:30:00|||||||||12
1645065300000|2022-02-17 02:35:00|||||||||27
1645065600000|2022-02-17 02:40:00|15112.9|15108.9|15112.9|15108.9|15112.9|15108.9|15109.8|15105.8|38
1645065900000|2022-02-17 02:45:00|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|15116.1|15112.1|116
1645066200000|2022-02-17 02:50:00|15112.9|15108.9|15116.1|15112.1|15116.1|15112.1|15112.9|15108.9|161
1645066500000|2022-02-17 02:55:00|15112.9|15108.9|15112.9|15108.9|15116.1|15112.1|15112.9|15108.9|51
1645066800000|2022-02-17 03:00:00|15109.8|15105.8|15112.9|15108.9|15112.9|15108.9|15109.8|15105.8|107
1645067100000|2022-02-17 03:05:00|15109.8|15105.8|15106.7|15102.7|15109.8|15105.8|15106.7|15102.7|44
1645067400000|2022-02-17 03:10:00|15108.3|15104.3|15106.7|15102.7|15108.3|15104.3|15106.7|15102.7|39
1645067700000|2022-02-17 03:15:00|||||||||40
1645068000000|2022-02-17 03:20:00|||||||||24
1645068300000|2022-02-17 03:25:00|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|15109.8|15105.8|87
1645068600000|2022-02-17 03:30:00|||||||||356
1645068900000|2022-02-17 03:35:00|15112.9|15108.9|15119.2|15115.2|15119.2|15115.2|15112.9|15108.9|218
1645069200000|2022-02-17 03:40:00|15117.6|15113.6|15119.2|15115.2|15119.2|15115.2|15116.1|15112.1|230
1645069500000|2022-02-17 03:45:00|15122.3|15118.3|15122.3|15118.3|15122.3|15118.3|15116.1|15112.1|185
1645069800000|2022-02-17 03:50:00|15120.8|15116.8|15153.6|15149.6|15153.6|15149.6|15119.2|15115.2|652
1645070100000|2022-02-17 03:55:00|15156.7|15152.7|15209.8|15205.8|15209.8|15205.8|15156.7|15152.7|1678
1645070400000|2022-02-17 04:00:00|15212.9|15208.9|15216.1|15212.1|15228.6|15224.6|15206.7|15202.7|1718
1645070700000|2022-02-17 04:05:00|15212.9|15208.9|15203.6|15199.6|15228.6|15224.6|15200.4|15196.4|888
1645071000000|2022-02-17 04:10:00|15200.4|15196.4|15178.6|15174.6|15206.7|15202.7|15172.3|15168.3|1174
1645071300000|2022-02-17 04:15:00|15177|15173|15187.9|15183.9|15194.2|15190.2|15166.1|15162.1|774
1645071600000|2022-02-17 04:20:00|15191.1|15187.1|15181.7|15177.7|15194.2|15190.2|15181.7|15177.7|502
1645071900000|2022-02-17 04:25:00|15178.6|15174.6|15178.6|15174.6|15187.9|15183.9|15175.4|15171.4|444
1645072200000|2022-02-17 04:30:00|15175.4|15171.4|15172.3|15168.3|15178.6|15174.6|15169.2|15165.2|253
1645072500000|2022-02-17 04:35:00|15169.2|15165.2|15178.6|15174.6|15181.7|15177.7|15169.2|15165.2|370
1645072800000|2022-02-17 04:40:00|15181.7|15177.7|15184.8|15180.8|15187.9|15183.9|15181.7|15177.7|248
1645073100000|2022-02-17 04:45:00|15183.3|15179.3|15187.9|15183.9|15187.9|15183.9|15181.7|15177.7|222
1645073400000|2022-02-17 04:50:00|15191.1|15187.1|15191.1|15187.1|15197.3|15193.3|15191.1|15187.1|261
1645073700000|2022-02-17 04:55:00|15187.9|15183.9|15191.1|15187.1|15194.2|15190.2|15187.9|15183.9|167
1645074000000|2022-02-17 05:00:00|15194.2|15190.2|15187.9|15183.9|15195.8|15191.8|15184.8|15180.8|235
1645074300000|2022-02-17 05:05:00|15191.1|15187.1|15178.6|15174.6|15194.2|15190.2|15172.3|15168.3|779
1645074600000|2022-02-17 05:10:00|15181.7|15177.7|15175.4|15171.4|15181.7|15177.7|15172.3|15168.3|359
1645074900000|2022-02-17 05:15:00|15177|15173|15175.4|15171.4|15178.6|15174.6|15169.2|15165.2|169
1645075200000|2022-02-17 05:20:00|15172.3|15168.3|15175.4|15171.4|15178.6|15174.6|15172.3|15168.3|94
1645075500000|2022-02-17 05:25:00|15172.3|15168.3|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|113
1645075800000|2022-02-17 05:30:00|15170.8|15166.8|15162.9|15158.9|15172.3|15168.3|15162.9|15158.9|306
1645076100000|2022-02-17 05:35:00|15159.8|15155.8|15169.2|15165.2|15172.3|15168.3|15156.7|15152.7|389
1645076400000|2022-02-17 05:40:00|15172.3|15168.3|15172.3|15168.3|15175.4|15171.4|15172.3|15168.3|41
1645076700000|2022-02-17 05:45:00|15173.9|15169.9|15178.6|15174.6|15178.6|15174.6|15172.3|15168.3|74
1645077000000|2022-02-17 05:50:00|15175.4|15171.4|15181.7|15177.7|15184.8|15180.8|15175.4|15171.4|220
1645077300000|2022-02-17 05:55:00|15180.1|15176.1|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|42
1645077600000|2022-02-17 06:00:00|15180.1|15176.1|15175.4|15171.4|15181.7|15177.7|15175.4|15171.4|187
1645077900000|2022-02-17 06:05:00|15177|15173|15175.4|15171.4|15178.6|15174.6|15175.4|15171.4|147
1645078200000|2022-02-17 06:10:00|15172.3|15168.3|15172.3|15168.3|15178.6|15174.6|15172.3|15168.3|257
1645078500000|2022-02-17 06:15:00|15169.2|15165.2|15169.2|15165.2|15172.3|15168.3|15166.1|15162.1|187
1645078800000|2022-02-17 06:20:00|15166.1|15162.1|15166.1|15162.1|15169.2|15165.2|15162.9|15158.9|139
1645079100000|2022-02-17 06:25:00|15164.5|15160.5|15144.2|15140.2|15169.2|15165.2|15141.1|15137.1|432
1645079400000|2022-02-17 06:30:00|15142.6|15138.6|15153.6|15149.6|15166.1|15162.1|15137.9|15133.9|917
1645079700000|2022-02-17 06:35:00|15150.4|15146.4|15150.4|15146.4|15156.7|15152.7|15147.3|15143.3|370
1645080000000|2022-02-17 06:40:00|15147.3|15143.3|15156.7|15152.7|15156.7|15152.7|15147.3|15143.3|182
1645080300000|2022-02-17 06:45:00|15158.3|15154.3|15152|15148|15159.8|15155.8|15147.3|15143.3|409
1645080600000|2022-02-17 06:50:00|15150.4|15146.4|15144.2|15140.2|15150.4|15146.4|15144.2|15140.2|272
1645080900000|2022-02-17 06:55:00|15145.8|15141.8|15148.9|15144.9|15150.4|15146.4|15145.8|15141.8|62
1645081200000|2022-02-17 07:00:00|15150.4|15146.4|15144.2|15140.2|15150.4|15146.4|15141.1|15137.1|434
1645081500000|2022-02-17 07:05:00|15147.3|15143.3|15150.4|15146.4|15150.4|15146.4|15144.2|15140.2|321
1645081800000|2022-02-17 07:10:00|15153.6|15149.6|15144.2|15140.2|15153.6|15149.6|15137.9|15133.9|372
1645082100000|2022-02-17 07:15:00|15141.1|15137.1|15147.3|15143.3|15147.3|15143.3|15141.1|15137.1|259
1645082400000|2022-02-17 07:20:00|15148.9|15144.9|15147.3|15143.3|15150.4|15146.4|15144.2|15140.2|194
1645082700000|2022-02-17 07:25:00|15150.4|15146.4|15147.3|15143.3|15150.4|15146.4|15141.1|15137.1|260
1645083000000|2022-02-17 07:30:00|15144.2|15140.2|15147.3|15143.3|15147.3|15143.3|15141.1|15137.1|315
1645083300000|2022-02-17 07:35:00|15144.2|15140.2|15150.4|15146.4|15150.4|15146.4|15141.1|15137.1|213
1645083600000|2022-02-17 07:40:00|15153.6|15149.6|15150.4|15146.4|15156.7|15152.7|15150.4|15146.4|286
1645083900000|2022-02-17 07:45:00|15153.6|15149.6|15150.4|15146.4|15153.6|15149.6|15147.3|15143.3|176
1645084200000|2022-02-17 07:50:00|15153.6|15149.6|15150.4|15146.4|15153.6|15149.6|15144.2|15140.2|268
1645084500000|2022-02-17 07:55:00|15147.3|15143.3|15141.1|15137.1|15150.4|15146.4|15141.1|15137.1|358
1645084800000|2022-02-17 08:00:00|15144.2|15140.2|15131.7|15127.7|15147.3|15143.3|15128.6|15124.6|534
1645085100000|2022-02-17 08:05:00|15128.6|15124.6|15128.6|15124.6|15128.6|15124.6|15122.3|15118.3|422
1645085400000|2022-02-17 08:10:00|15125.4|15121.4|15119.2|15115.2|15125.4|15121.4|15116.1|15112.1|458
1645085700000|2022-02-17 08:15:00|15116.1|15112.1|15119.2|15115.2|15128.6|15124.6|15109.8|15105.8|1085
1645086000000|2022-02-17 08:20:00|15122.3|15118.3|15128.6|15124.6|15128.6|15124.6|15119.2|15115.2|558
1645086300000|2022-02-17 08:25:00|15130.1|15126.1|15150.4|15146.4|15175.4|15171.4|15125.4|15121.4|1902
1645086600000|2022-02-17 08:30:00|15147.3|15143.3|15150.4|15146.4|15153.6|15149.6|15141.1|15137.1|1162
1645086900000|2022-02-17 08:35:00|15152|15148|15159.8|15155.8|15162.9|15158.9|15150.4|15146.4|1362
1645087200000|2022-02-17 08:40:00|15162.9|15158.9|15153.6|15149.6|15162.9|15158.9|15147.3|15143.3|915
1645087500000|2022-02-17 08:45:00|15150.4|15146.4|15150.4|15146.4|15159.8|15155.8|15150.4|15146.4|1109
1645087800000|2022-02-17 08:50:00|15153.6|15149.6|15150.4|15146.4|15153.6|15149.6|15144.2|15140.2|441
1645088100000|2022-02-17 08:55:00|15147.3|15143.3|15147.3|15143.3|15153.6|15149.6|15147.3|15143.3|318
1645088400000|2022-02-17 09:00:00|15153.6|15149.6|15156.7|15152.7|15159.8|15155.8|15144.2|15140.2|1169
1645088700000|2022-02-17 09:05:00|15159.8|15155.8|15156.7|15152.7|15159.8|15155.8|15153.6|15149.6|799
1645089000000|2022-02-17 09:10:00|15159.8|15155.8|15162.9|15158.9|15166.1|15162.1|15153.6|15149.6|956
1645089300000|2022-02-17 09:15:00|15161.4|15157.4|15159.8|15155.8|15162.9|15158.9|15156.7|15152.7|464
1645089600000|2022-02-17 09:20:00|15158.3|15154.3|15150.4|15146.4|15159.8|15155.8|15150.4|15146.4|262
1645089900000|2022-02-17 09:25:00|15152|15148|15156.7|15152.7|15156.7|15152.7|15150.4|15146.4|395
1645090200000|2022-02-17 09:30:00|15159.8|15155.8|15141.1|15137.1|15159.8|15155.8|15141.1|15137.1|586
1645090500000|2022-02-17 09:35:00|15137.9|15133.9|15141.1|15137.1|15144.2|15140.2|15137.9|15133.9|625
1645090800000|2022-02-17 09:40:00|15144.2|15140.2|15141.1|15137.1|15144.2|15140.2|15134.8|15130.8|249
1645091100000|2022-02-17 09:45:00|15137.9|15133.9|15137.9|15133.9|15141.1|15137.1|15131.7|15127.7|282
1645091400000|2022-02-17 09:50:00|15141.1|15137.1|15137.9|15133.9|15141.1|15137.1|15134.8|15130.8|344
1645091700000|2022-02-17 09:55:00|15134.8|15130.8|15141.1|15137.1|15144.2|15140.2|15134.8|15130.8|291
1645092000000|2022-02-17 10:00:00|15142.6|15138.6|15141.1|15137.1|15147.3|15143.3|15141.1|15137.1|343
1645092300000|2022-02-17 10:05:00|15144.2|15140.2|15144.2|15140.2|15147.3|15143.3|15144.2|15140.2|240
1645092600000|2022-02-17 10:10:00|15147.3|15143.3|15141.1|15137.1|15147.3|15143.3|15137.9|15133.9|238
1645092900000|2022-02-17 10:15:00|15144.2|15140.2|15141.1|15137.1|15144.2|15140.2|15141.1|15137.1|308
1645093200000|2022-02-17 10:20:00|15137.9|15133.9|15141.1|15137.1|15144.2|15140.2|15137.9|15133.9|441
1645093500000|2022-02-17 10:25:00|15144.2|15140.2|15147.3|15143.3|15147.3|15143.3|15144.2|15140.2|190
1645093800000|2022-02-17 10:30:00|15144.2|15140.2|15141.1|15137.1|15150.4|15146.4|15141.1|15137.1|129
1645094100000|2022-02-17 10:35:00|15144.2|15140.2|15137.9|15133.9|15144.2|15140.2|15137.9|15133.9|307
1645094400000|2022-02-17 10:40:00|15134.8|15130.8|15134.8|15130.8|15137.9|15133.9|15131.7|15127.7|214
1645094700000|2022-02-17 10:45:00|15137.9|15133.9|15131.7|15127.7|15137.9|15133.9|15131.7|15127.7|279
1645095000000|2022-02-17 10:50:00|15133.3|15129.3|15134.8|15130.8|15134.8|15130.8|15131.7|15127.7|185
1645095300000|2022-02-17 10:55:00|15137.9|15133.9|15141.1|15137.1|15141.1|15137.1|15137.9|15133.9|87
1645095600000|2022-02-17 11:00:00|15137.9|15133.9|15137.9|15133.9|15141.1|15137.1|15137.9|15133.9|352
1645095900000|2022-02-17 11:05:00|15141.1|15137.1|15141.1|15137.1|15142.6|15138.6|15137.9|15133.9|461
1645096200000|2022-02-17 11:10:00|15142.6|15138.6|15141.1|15137.1|15144.2|15140.2|15137.9|15133.9|150
1645096500000|2022-02-17 11:15:00|15137.9|15133.9|15141.1|15137.1|15141.1|15137.1|15137.9|15133.9|188
1645096800000|2022-02-17 11:20:00|15144.2|15140.2|15144.2|15140.2|15144.2|15140.2|15141.1|15137.1|136
1645097100000|2022-02-17 11:25:00|15147.3|15143.3|15144.2|15140.2|15147.3|15143.3|15144.2|15140.2|464
1645097400000|2022-02-17 11:30:00|15145.8|15141.8|15141.1|15137.1|15147.3|15143.3|15141.1|15137.1|139
1645097700000|2022-02-17 11:35:00|15137.9|15133.9|15141.1|15137.1|15141.1|15137.1|15137.9|15133.9|113
1645098000000|2022-02-17 11:40:00|15144.2|15140.2|15150.4|15146.4|15150.4|15146.4|15144.2|15140.2|378
1645098300000|2022-02-17 11:45:00|15148.9|15144.9|15156.7|15152.7|15156.7|15152.7|15147.3|15143.3|100
1645098600000|2022-02-17 11:50:00|15153.6|15149.6|15159.8|15155.8|15159.8|15155.8|15153.6|15149.6|377
1645098900000|2022-02-17 11:55:00|15158.3|15154.3|15156.7|15152.7|15162.9|15158.9|15156.7|15152.7|782
1645099200000|2022-02-17 12:00:00|15155.1|15151.1|15153.6|15149.6|15156.7|15152.7|15147.3|15143.3|415
1645099500000|2022-02-17 12:05:00|15150.4|15146.4|15150.4|15146.4|15156.7|15152.7|15150.4|15146.4|367
1645099800000|2022-02-17 12:10:00|15147.3|15143.3|15153.6|15149.6|15153.6|15149.6|15147.3|15143.3|361
1645100100000|2022-02-17 12:15:00|15155.1|15151.1|15156.7|15152.7|15156.7|15152.7|15153.6|15149.6|236
1645100400000|2022-02-17 12:20:00|15153.6|15149.6|15153.6|15149.6|15156.7|15152.7|15150.4|15146.4|328
1645100700000|2022-02-17 12:25:00|15152|15148|15147.3|15143.3|15153.6|15149.6|15144.2|15140.2|430
1645101000000|2022-02-17 12:30:00|15144.2|15140.2|15147.3|15143.3|15153.6|15149.6|15144.2|15140.2|778
1645101300000|2022-02-17 12:35:00|15150.4|15146.4|15150.4|15146.4|15153.6|15149.6|15147.3|15143.3|404
1645101600000|2022-02-17 12:40:00|15153.6|15149.6|15153.6|15149.6|15153.6|15149.6|15150.4|15146.4|204
1645101900000|2022-02-17 12:45:00|15150.4|15146.4|15156.7|15152.7|15159.8|15155.8|15150.4|15146.4|1048
1645102200000|2022-02-17 12:50:00|15159.8|15155.8|15156.7|15152.7|15159.8|15155.8|15156.7|15152.7|412
1645102500000|2022-02-17 12:55:00|15159.8|15155.8|15162.9|15158.9|15162.9|15158.9|15159.8|15155.8|407
1645102800000|2022-02-17 13:00:00|15159.8|15155.8|15162.9|15158.9|15166.1|15162.1|15153.6|15149.6|1511
1645103100000|2022-02-17 13:05:00|15166.1|15162.1|15162.9|15158.9|15175.4|15171.4|15153.6|15149.6|2007
1645103400000|2022-02-17 13:10:00|15159.8|15155.8|15159.8|15155.8|15166.1|15162.1|15156.7|15152.7|777
1645103700000|2022-02-17 13:15:00|15162.9|15158.9|15166.1|15162.1|15169.2|15165.2|15159.8|15155.8|660
1645104000000|2022-02-17 13:20:00|15162.9|15158.9|15159.8|15155.8|15166.1|15162.1|15156.7|15152.7|1236
1645104300000|2022-02-17 13:25:00|15156.7|15152.7|15166.1|15162.1|15169.2|15165.2|15156.7|15152.7|691
1645104600000|2022-02-17 13:30:00|15169.2|15165.2|15175.4|15171.4|15184.8|15180.8|15166.1|15162.1|1915
1645104900000|2022-02-17 13:35:00|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15172.3|15168.3|779
1645105200000|2022-02-17 13:40:00|15175.4|15171.4|15200.4|15196.4|15200.4|15196.4|15175.4|15171.4|1547
1645105500000|2022-02-17 13:45:00|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15197.3|15193.3|2608
1645105800000|2022-02-17 13:50:00|15203.6|15199.6|15206.7|15202.7|15209.8|15205.8|15200.4|15196.4|1661
1645106100000|2022-02-17 13:55:00|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15200.4|15196.4|2012
1645106400000|2022-02-17 14:00:00|15209.8|15205.8|15181.7|15177.7|15209.8|15205.8|15175.4|15171.4|2210
1645106700000|2022-02-17 14:05:00|15184.8|15180.8|15162.9|15158.9|15184.8|15180.8|15162.9|15158.9|1753
1645107000000|2022-02-17 14:10:00|15166.1|15162.1|15166.1|15162.1|15172.3|15168.3|15134.8|15130.8|5312
1645107300000|2022-02-17 14:15:00|15162.9|15158.9|15180.1|15176.1|15181.7|15177.7|15162.9|15158.9|1717
1645107600000|2022-02-17 14:20:00|15178.6|15174.6|15175.4|15171.4|15183.3|15179.3|15172.3|15168.3|1733
1645107900000|2022-02-17 14:25:00|15172.3|15168.3|15175.4|15171.4|15184.8|15180.8|15172.3|15168.3|761
1645108200000|2022-02-17 14:30:00|15172.3|15168.3|15181.7|15177.7|15184.8|15180.8|15169.2|15165.2|1910
1645108500000|2022-02-17 14:35:00|15184.8|15180.8|15184.8|15180.8|15191.1|15187.1|15178.6|15174.6|1136
1645108800000|2022-02-17 14:40:00|15181.7|15177.7|15203.6|15199.6|15206.7|15202.7|15181.7|15177.7|3547
1645109100000|2022-02-17 14:45:00|15206.7|15202.7|15219.2|15215.2|15222.3|15218.3|15203.6|15199.6|2727
1645109400000|2022-02-17 14:50:00|15220.8|15216.8|15231.7|15227.7|15234.8|15230.8|15219.2|15215.2|5212
1645109700000|2022-02-17 14:55:00|15228.6|15224.6|15228.6|15224.6|15237.9|15233.9|15225.4|15221.4|4857
1645110000000|2022-02-17 15:00:00|15225.4|15221.4|15231.7|15227.7|15234.8|15230.8|15225.4|15221.4|2276
1645110300000|2022-02-17 15:05:00|15228.6|15224.6|15216.1|15212.1|15231.7|15227.7|15216.1|15212.1|1872
1645110600000|2022-02-17 15:10:00|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15225.4|15221.4|7836
1645110900000|2022-02-17 15:15:00|15231.7|15227.7|15231.7|15227.7|15237.9|15233.9|15228.6|15224.6|1159
1645111200000|2022-02-17 15:20:00|15234.8|15230.8|15234.8|15230.8|15237.9|15233.9|15231.7|15227.7|1293
1645111500000|2022-02-17 15:25:00|15237.9|15233.9|15237.9|15233.9|15241.1|15237.1|15234.8|15230.8|2520
1645111800000|2022-02-17 15:30:00|15234.8|15230.8|15228.6|15224.6|15241.1|15237.1|15225.4|15221.4|3079
1645112100000|2022-02-17 15:35:00|15230.1|15226.1|15222.3|15218.3|15234.8|15230.8|15216.1|15212.1|1827
1645112400000|2022-02-17 15:40:00|15225.4|15221.4|15234.8|15230.8|15234.8|15230.8|15222.3|15218.3|1912
1645112700000|2022-02-17 15:45:00|15237.9|15233.9|15247.3|15243.3|15250.4|15246.4|15228.6|15224.6|9769
1645113000000|2022-02-17 15:50:00|15244.2|15240.2|15250.4|15246.4|15250.4|15246.4|15244.2|15240.2|1276
1645113300000|2022-02-17 15:55:00|15247.3|15243.3|15250.4|15246.4|15253.6|15249.6|15244.2|15240.2|1254
1645113600000|2022-02-17 16:00:00|15253.6|15249.6|15247.3|15243.3|15253.6|15249.6|15247.3|15243.3|751
1645113900000|2022-02-17 16:05:00|15244.2|15240.2|15244.2|15240.2|15250.4|15246.4|15244.2|15240.2|864
1645114200000|2022-02-17 16:10:00|15241.1|15237.1|15231.7|15227.7|15244.2|15240.2|15225.4|15221.4|1780
1645114500000|2022-02-17 16:15:00|15234.8|15230.8|15228.6|15224.6|15237.9|15233.9|15225.4|15221.4|888
1645114800000|2022-02-17 16:20:00|15225.4|15221.4|15231.7|15227.7|15231.7|15227.7|15219.2|15215.2|1075
1645115100000|2022-02-17 16:25:00|15228.6|15224.6|15228.6|15224.6|15231.7|15227.7|15225.4|15221.4|645
1645115400000|2022-02-17 16:30:00|15231.7|15227.7|15222.3|15218.3|15231.7|15227.7|15222.3|15218.3|934
1645115700000|2022-02-17 16:35:00|15219.2|15215.2|15231.7|15227.7|15231.7|15227.7|15219.2|15215.2|945
1645116000000|2022-02-17 16:40:00|15228.6|15224.6|15231.7|15227.7|15234.8|15230.8|15228.6|15224.6|1026
1645116300000|2022-02-17 16:45:00|15234.8|15230.8|15222.3|15218.3|15234.8|15230.8|15219.2|15215.2|769
1645116600000|2022-02-17 16:50:00|15220.8|15216.8|15219.2|15215.2|15225.4|15221.4|15219.2|15215.2|1619
1645116900000|2022-02-17 16:55:00|15217.6|15213.6|15206.7|15202.7|15219.2|15215.2|15203.6|15199.6|785
1645117200000|2022-02-17 17:00:00|15209.8|15205.8|15200.4|15196.4|15212.9|15208.9|15200.4|15196.4|1622
1645117500000|2022-02-17 17:05:00|15202|15198|15191.1|15187.1|15203.6|15199.6|15187.9|15183.9|1606
1645117800000|2022-02-17 17:10:00|15187.9|15183.9|15194.2|15190.2|15200.4|15196.4|15187.9|15183.9|1169
1645118100000|2022-02-17 17:15:00|15197.3|15193.3|15200.4|15196.4|15200.4|15196.4|15191.1|15187.1|847
1645118400000|2022-02-17 17:20:00|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15197.3|15193.3|535
1645118700000|2022-02-17 17:25:00|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15197.3|15193.3|342
1645119000000|2022-02-17 17:30:00|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15200.4|15196.4|945
1645119300000|2022-02-17 17:35:00|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|393
1645119600000|2022-02-17 17:40:00|15203.6|15199.6|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|557
1645119900000|2022-02-17 17:45:00|15200.4|15196.4|15200.4|15196.4|15206.7|15202.7|15200.4|15196.4|678
1645120200000|2022-02-17 17:50:00|15197.3|15193.3|15194.2|15190.2|15200.4|15196.4|15191.1|15187.1|1573
1645120500000|2022-02-17 17:55:00|15197.3|15193.3|15187.9|15183.9|15197.3|15193.3|15184.8|15180.8|969
1645120800000|2022-02-17 18:00:00|15184.8|15180.8|15162.9|15158.9|15187.9|15183.9|15156.7|15152.7|3495
1645121100000|2022-02-17 18:05:00|15166.1|15162.1|15172.3|15168.3|15175.4|15171.4|15162.9|15158.9|1747
1645121400000|2022-02-17 18:10:00|15175.4|15171.4|15184.8|15180.8|15184.8|15180.8|15172.3|15168.3|788
1645121700000|2022-02-17 18:15:00|15187.9|15183.9|15184.8|15180.8|15191.1|15187.1|15184.8|15180.8|1313
1645122000000|2022-02-17 18:20:00|15187.9|15183.9|15191.1|15187.1|15194.2|15190.2|15184.8|15180.8|912
1645122300000|2022-02-17 18:25:00|15187.9|15183.9|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|591
1645122600000|2022-02-17 18:30:00|15184.8|15180.8|15187.9|15183.9|15187.9|15183.9|15181.7|15177.7|466
1645122900000|2022-02-17 18:35:00|15191.1|15187.1|15184.8|15180.8|15191.1|15187.1|15184.8|15180.8|803
1645123200000|2022-02-17 18:40:00|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|413
1645123500000|2022-02-17 18:45:00|15187.9|15183.9|15194.2|15190.2|15194.2|15190.2|15184.8|15180.8|1176
1645123800000|2022-02-17 18:50:00|15191.1|15187.1|15187.9|15183.9|15194.2|15190.2|15187.9|15183.9|642
1645124100000|2022-02-17 18:55:00|15191.1|15187.1|15187.9|15183.9|15194.2|15190.2|15187.9|15183.9|414
1645124400000|2022-02-17 19:00:00|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|735
1645124700000|2022-02-17 19:05:00|15187.9|15183.9|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|341
1645125000000|2022-02-17 19:10:00|15194.2|15190.2|15200.4|15196.4|15200.4|15196.4|15194.2|15190.2|725
1645125300000|2022-02-17 19:15:00|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15197.3|15193.3|400
1645125600000|2022-02-17 19:20:00|15203.6|15199.6|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|540
1645125900000|2022-02-17 19:25:00|15203.6|15199.6|15197.3|15193.3|15203.6|15199.6|15197.3|15193.3|559
1645126200000|2022-02-17 19:30:00|15200.4|15196.4|15194.2|15190.2|15200.4|15196.4|15191.1|15187.1|2396
1645126500000|2022-02-17 19:35:00|15191.1|15187.1|15197.3|15193.3|15197.3|15193.3|15187.9|15183.9|1088
1645126800000|2022-02-17 19:40:00|15194.2|15190.2|15194.2|15190.2|15200.4|15196.4|15194.2|15190.2|1062
1645127100000|2022-02-17 19:45:00|15191.1|15187.1|15187.9|15183.9|15191.1|15187.1|15184.8|15180.8|648
1645127400000|2022-02-17 19:50:00|15191.1|15187.1|15197.3|15193.3|15200.4|15196.4|15187.9|15183.9|784
1645127700000|2022-02-17 19:55:00|15200.4|15196.4|15200.4|15196.4|15200.4|15196.4|15187.9|15183.9|1681
1645128000000|2022-02-17 20:00:00|15197.3|15193.3|15197.3|15193.3|15200.4|15196.4|15194.2|15190.2|1090
1645128300000|2022-02-17 20:05:00|15195.8|15191.8|15197.3|15193.3|15200.4|15196.4|15194.2|15190.2|711
1645128600000|2022-02-17 20:10:00|15200.4|15196.4|15209.8|15205.8|15209.8|15205.8|15200.4|15196.4|720
1645128900000|2022-02-17 20:15:00|15206.7|15202.7|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|786
1645129200000|2022-02-17 20:20:00|15206.7|15202.7|15203.6|15199.6|15206.7|15202.7|15203.6|15199.6|370
1645129500000|2022-02-17 20:25:00|15200.4|15196.4|15200.4|15196.4|15203.6|15199.6|15197.3|15193.3|236
1645129800000|2022-02-17 20:30:00|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15200.4|15196.4|98
1645130100000|2022-02-17 20:35:00|15200.4|15196.4|15200.4|15196.4|15203.6|15199.6|15200.4|15196.4|321
1645130400000|2022-02-17 20:40:00|15197.3|15193.3|15197.3|15193.3|15200.4|15196.4|15197.3|15193.3|215
1645130700000|2022-02-17 20:45:00|||||||||18
1645131000000|2022-02-17 20:50:00|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15200.4|15196.4|741
1645131300000|2022-02-17 20:55:00|15209.8|15205.8|15222.3|15218.3|15222.3|15218.3|15206.7|15202.7|2892
1645131600000|2022-02-17 21:00:00|15219.2|15215.2|15220.8|15216.8|15225.4|15221.4|15219.2|15215.2|1166
1645131900000|2022-02-17 21:05:00|15222.3|15218.3|15212.9|15208.9|15222.3|15218.3|15212.9|15208.9|807
1645132200000|2022-02-17 21:10:00|15216.1|15212.1|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|336
1645132500000|2022-02-17 21:15:00|15212.9|15208.9|15219.2|15215.2|15219.2|15215.2|15212.9|15208.9|237
1645132800000|2022-02-17 21:20:00|15216.1|15212.1|15206.7|15202.7|15216.1|15212.1|15206.7|15202.7|265
1645133100000|2022-02-17 21:25:00|15209.8|15205.8|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|321
1645133400000|2022-02-17 21:30:00|15208.3|15204.3|15212.9|15208.9|15212.9|15208.9|15206.7|15202.7|377
1645133700000|2022-02-17 21:35:00|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15200.4|15196.4|447
1645134000000|2022-02-17 21:40:00|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|713
1645134300000|2022-02-17 21:45:00|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|921
1645134600000|2022-02-17 21:50:00|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|87
1645134900000|2022-02-17 21:55:00|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15209.8|15205.8|611
1645138800000|2022-02-17 23:00:00|15220.8|15216.8|15228.6|15224.6|15231.7|15227.7|15219.2|15215.2|472
1645139100000|2022-02-17 23:05:00|15230.1|15226.1|15234.8|15230.8|15237.9|15233.9|15228.6|15224.6|259
1645139400000|2022-02-17 23:10:00|15236.4|15232.4|15228.6|15224.6|15237.9|15233.9|15228.6|15224.6|207
1645139700000|2022-02-17 23:15:00|15230.1|15226.1|15222.3|15218.3|15231.7|15227.7|15222.3|15218.3|109
1645140000000|2022-02-17 23:20:00|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|68
1645140300000|2022-02-17 23:25:00|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15225.4|15221.4|127
1645140600000|2022-02-17 23:30:00|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|159
1645140900000|2022-02-17 23:35:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|89
1645141200000|2022-02-17 23:40:00|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|58
1645141500000|2022-02-17 23:45:00|15228.6|15224.6|15234.8|15230.8|15237.9|15233.9|15228.6|15224.6|370
1645141800000|2022-02-17 23:50:00|15231.7|15227.7|15231.7|15227.7|15234.8|15230.8|15231.7|15227.7|100
1645142100000|2022-02-17 23:55:00|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|62
1645142400000|2022-02-18 00:00:00|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15228.6|15224.6|211
1645142700000|2022-02-18 00:05:00|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|15237.9|15233.9|288
1645143000000|2022-02-18 00:10:00|15239.5|15235.5|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|347
1645143300000|2022-02-18 00:15:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15241.1|15237.1|434
1645143600000|2022-02-18 00:20:00|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15234.8|15230.8|371
1645143900000|2022-02-18 00:25:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15231.7|15227.7|161
1645144200000|2022-02-18 00:30:00|15231.7|15227.7|15231.7|15227.7|15233.3|15229.3|15231.7|15227.7|119
1645144500000|2022-02-18 00:35:00|15225.4|15221.4|15222.3|15218.3|15228.6|15224.6|15219.2|15215.2|335
1645144800000|2022-02-18 00:40:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|235
1645145100000|2022-02-18 00:45:00|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|224
1645145400000|2022-02-18 00:50:00|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|125
1645145700000|2022-02-18 00:55:00|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|89
1645146000000|2022-02-18 01:00:00|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15209.8|15205.8|222
1645146300000|2022-02-18 01:05:00|15216.1|15212.1|15212.9|15208.9|15216.1|15212.1|15206.7|15202.7|217
1645146600000|2022-02-18 01:10:00|15216.1|15212.1|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|118
1645146900000|2022-02-18 01:15:00|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15217.6|15213.6|121
1645147200000|2022-02-18 01:20:00|15222.3|15218.3|15228.6|15224.6|15228.6|15224.6|15222.3|15218.3|200
1645147500000|2022-02-18 01:25:00|15225.4|15221.4|15222.3|15218.3|15228.6|15224.6|15222.3|15218.3|269
1645147800000|2022-02-18 01:30:00|15225.4|15221.4|15184.8|15180.8|15228.6|15224.6|15181.7|15177.7|909
1645148100000|2022-02-18 01:35:00|15178.6|15174.6|15178.6|15174.6|15184.8|15180.8|15172.3|15168.3|858
1645148400000|2022-02-18 01:40:00|15175.4|15171.4|15184.8|15180.8|15184.8|15180.8|15172.3|15168.3|325
1645148700000|2022-02-18 01:45:00|15181.7|15177.7|15178.6|15174.6|15184.8|15180.8|15175.4|15171.4|317
1645149000000|2022-02-18 01:50:00|15175.4|15171.4|15178.6|15174.6|15178.6|15174.6|15172.3|15168.3|196
1645149300000|2022-02-18 01:55:00|15177|15173|15184.8|15180.8|15184.8|15180.8|15172.3|15168.3|348
1645149600000|2022-02-18 02:00:00|15181.7|15177.7|15175.4|15171.4|15184.8|15180.8|15175.4|15171.4|190
1645149900000|2022-02-18 02:05:00|15178.6|15174.6|15184.8|15180.8|15184.8|15180.8|15178.6|15174.6|261
1645150200000|2022-02-18 02:10:00|15186.4|15182.4|15181.7|15177.7|15187.9|15183.9|15181.7|15177.7|363
1645150500000|2022-02-18 02:15:00|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|305
1645150800000|2022-02-18 02:20:00|15180.1|15176.1|15173.9|15169.9|15181.7|15177.7|15172.3|15168.3|227
1645151100000|2022-02-18 02:25:00|15172.3|15168.3|15166.1|15162.1|15178.6|15174.6|15166.1|15162.1|487
1645151400000|2022-02-18 02:30:00|15169.2|15165.2|15169.2|15165.2|15172.3|15168.3|15166.1|15162.1|269
1645151700000|2022-02-18 02:35:00|15170.8|15166.8|15169.2|15165.2|15172.3|15168.3|15166.1|15162.1|154
1645152000000|2022-02-18 02:40:00|15170.8|15166.8|15172.3|15168.3|15175.4|15171.4|15169.2|15165.2|357
1645152300000|2022-02-18 02:45:00|15173.9|15169.9|15172.3|15168.3|15175.4|15171.4|15169.2|15165.2|108
1645152600000|2022-02-18 02:50:00|15170.8|15166.8|15172.3|15168.3|15172.3|15168.3|15167.6|15163.6|117
1645152900000|2022-02-18 02:55:00|15169.2|15165.2|15169.2|15165.2|15172.3|15168.3|15169.2|15165.2|24
1645153200000|2022-02-18 03:00:00|15172.3|15168.3|15175.4|15171.4|15175.4|15171.4|15172.3|15168.3|77
1645153500000|2022-02-18 03:05:00|15177|15173|15178.6|15174.6|15181.7|15177.7|15175.4|15171.4|184
1645153800000|2022-02-18 03:10:00|15181.7|15177.7|15184.8|15180.8|15184.8|15180.8|15178.6|15174.6|176
1645154100000|2022-02-18 03:15:00|15181.7|15177.7|15178.6|15174.6|15184.8|15180.8|15178.6|15174.6|178
1645154400000|2022-02-18 03:20:00|15181.7|15177.7|15184.8|15180.8|15184.8|15180.8|15178.6|15174.6|101
1645154700000|2022-02-18 03:25:00|15183.3|15179.3|15175.4|15171.4|15184.8|15180.8|15175.4|15171.4|123
1645155000000|2022-02-18 03:30:00|15177|15173|15178.6|15174.6|15178.6|15174.6|15177|15173|33
1645155300000|2022-02-18 03:35:00|15181.7|15177.7|15183.3|15179.3|15184.8|15180.8|15181.7|15177.7|56
1645155600000|2022-02-18 03:40:00|15181.7|15177.7|15187.9|15183.9|15191.1|15187.1|15181.7|15177.7|127
1645155900000|2022-02-18 03:45:00|15191.1|15187.1|15184.8|15180.8|15191.1|15187.1|15181.7|15177.7|139
1645156200000|2022-02-18 03:50:00|||||||||13
1645156500000|2022-02-18 03:55:00|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|15187.9|15183.9|33
1645156800000|2022-02-18 04:00:00|15184.8|15180.8|15181.7|15177.7|15187.9|15183.9|15181.7|15177.7|144
1645157100000|2022-02-18 04:05:00|15183.3|15179.3|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|63
1645157400000|2022-02-18 04:10:00|15180.1|15176.1|15175.4|15171.4|15180.1|15176.1|15175.4|15171.4|122
1645157700000|2022-02-18 04:15:00|15177|15173|15178.6|15174.6|15180.1|15176.1|15177|15173|56
1645158000000|2022-02-18 04:20:00|15181.7|15177.7|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|25
1645158300000|2022-02-18 04:25:00|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|50
1645158600000|2022-02-18 04:30:00|||||||||128
1645158900000|2022-02-18 04:35:00|15184.8|15180.8|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|43
1645159200000|2022-02-18 04:40:00|15181.7|15177.7|15187.9|15183.9|15191.1|15187.1|15181.7|15177.7|133
1645159500000|2022-02-18 04:45:00|15191.1|15187.1|15184.8|15180.8|15191.1|15187.1|15184.8|15180.8|76
1645159800000|2022-02-18 04:50:00|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|48
1645160100000|2022-02-18 04:55:00|15181.7|15177.7|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|51
1645160400000|2022-02-18 05:00:00|15181.7|15177.7|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|74
1645160700000|2022-02-18 05:05:00|15181.7|15177.7|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|26
1645161000000|2022-02-18 05:10:00|15180.1|15176.1|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|73
1645161300000|2022-02-18 05:15:00|15180.1|15176.1|15183.3|15179.3|15184.8|15180.8|15180.1|15176.1|28
1645161600000|2022-02-18 05:20:00|15181.7|15177.7|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|60
1645161900000|2022-02-18 05:25:00|15178.6|15174.6|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|52
1645162200000|2022-02-18 05:30:00|15180.1|15176.1|15181.7|15177.7|15181.7|15177.7|15180.1|15176.1|43
1645162500000|2022-02-18 05:35:00|15178.6|15174.6|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|62
1645162800000|2022-02-18 05:40:00|15184.8|15180.8|15187.9|15183.9|15187.9|15183.9|15181.7|15177.7|184
1645163100000|2022-02-18 05:45:00|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|15191.1|15187.1|12
1645163400000|2022-02-18 05:50:00|15194.2|15190.2|15194.2|15190.2|15194.2|15190.2|15191.1|15187.1|122
1645163700000|2022-02-18 05:55:00|15191.1|15187.1|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|111
1645164000000|2022-02-18 06:00:00|15194.2|15190.2|15191.1|15187.1|15194.2|15190.2|15191.1|15187.1|120
1645164300000|2022-02-18 06:05:00|15194.2|15190.2|15187.9|15183.9|15194.2|15190.2|15187.9|15183.9|76
1645164600000|2022-02-18 06:10:00|15189.5|15185.5|15187.9|15183.9|15191.1|15187.1|15187.9|15183.9|66
1645164900000|2022-02-18 06:15:00|15186.4|15182.4|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|186
1645165200000|2022-02-18 06:20:00|15181.7|15177.7|15184.8|15180.8|15184.8|15180.8|15181.7|15177.7|215
1645165500000|2022-02-18 06:25:00|15186.4|15182.4|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|83
1645165800000|2022-02-18 06:30:00|15183.3|15179.3|15181.7|15177.7|15184.8|15180.8|15181.7|15177.7|162
1645166100000|2022-02-18 06:35:00|15178.6|15174.6|15178.6|15174.6|15180.1|15176.1|15178.6|15174.6|94
1645166400000|2022-02-18 06:40:00|15181.7|15177.7|15181.7|15177.7|15181.7|15177.7|15178.6|15174.6|81
1645166700000|2022-02-18 06:45:00|15180.1|15176.1|15175.4|15171.4|15180.1|15176.1|15175.4|15171.4|264
1645167000000|2022-02-18 06:50:00|15178.6|15174.6|15177|15173|15178.6|15174.6|15177|15173|105
1645167300000|2022-02-18 06:55:00|15178.6|15174.6|15181.7|15177.7|15183.3|15179.3|15175.4|15171.4|139
1645167600000|2022-02-18 07:00:00|15180.1|15176.1|15178.6|15174.6|15184.8|15180.8|15175.4|15171.4|440
1645167900000|2022-02-18 07:05:00|15180.1|15176.1|15178.6|15174.6|15181.7|15177.7|15169.2|15165.2|382
1645168200000|2022-02-18 07:10:00|15181.7|15177.7|15187.9|15183.9|15187.9|15183.9|15180.1|15176.1|200
1645168500000|2022-02-18 07:15:00|15184.8|15180.8|15178.6|15174.6|15187.9|15183.9|15178.6|15174.6|306
1645168800000|2022-02-18 07:20:00|15181.7|15177.7|15187.9|15183.9|15191.1|15187.1|15178.6|15174.6|371
1645169100000|2022-02-18 07:25:00|15191.1|15187.1|15187.9|15183.9|15191.1|15187.1|15184.8|15180.8|245
1645169400000|2022-02-18 07:30:00|15184.8|15180.8|15197.3|15193.3|15197.3|15193.3|15184.8|15180.8|247
1645169700000|2022-02-18 07:35:00|15194.2|15190.2|15194.2|15190.2|15200.4|15196.4|15194.2|15190.2|284
1645170000000|2022-02-18 07:40:00|15191.1|15187.1|15197.3|15193.3|15197.3|15193.3|15191.1|15187.1|206
1645170300000|2022-02-18 07:45:00|15194.2|15190.2|15191.1|15187.1|15197.3|15193.3|15191.1|15187.1|338
1645170600000|2022-02-18 07:50:00|15194.2|15190.2|15194.2|15190.2|15197.3|15193.3|15191.1|15187.1|228
1645170900000|2022-02-18 07:55:00|15191.1|15187.1|15194.2|15190.2|15197.3|15193.3|15191.1|15187.1|245
1645171200000|2022-02-18 08:00:00|15191.1|15187.1|15191.1|15187.1|15194.2|15190.2|15184.8|15180.8|402
1645171500000|2022-02-18 08:05:00|15187.9|15183.9|15200.4|15196.4|15200.4|15196.4|15187.9|15183.9|473
1645171800000|2022-02-18 08:10:00|15198.9|15194.9|15200.4|15196.4|15203.6|15199.6|15191.1|15187.1|680
1645172100000|2022-02-18 08:15:00|15197.3|15193.3|15200.4|15196.4|15203.6|15199.6|15191.1|15187.1|485
1645172400000|2022-02-18 08:20:00|15197.3|15193.3|15197.3|15193.3|15203.6|15199.6|15194.2|15190.2|452
1645172700000|2022-02-18 08:25:00|15194.2|15190.2|15191.1|15187.1|15197.3|15193.3|15187.9|15183.9|411
1645173000000|2022-02-18 08:30:00|15189.5|15185.5|15184.8|15180.8|15191.1|15187.1|15184.8|15180.8|272
1645173300000|2022-02-18 08:35:00|15187.9|15183.9|15184.8|15180.8|15191.1|15187.1|15184.8|15180.8|255
1645173600000|2022-02-18 08:40:00|15181.7|15177.7|15187.9|15183.9|15187.9|15183.9|15178.6|15174.6|427
1645173900000|2022-02-18 08:45:00|15184.8|15180.8|15191.1|15187.1|15191.1|15187.1|15181.7|15177.7|209
1645174200000|2022-02-18 08:50:00|15187.9|15183.9|15194.2|15190.2|15194.2|15190.2|15187.9|15183.9|152
1645174500000|2022-02-18 08:55:00|15195.8|15191.8|15200.4|15196.4|15203.6|15199.6|15194.2|15190.2|296
1645174800000|2022-02-18 09:00:00|15203.6|15199.6|15203.6|15199.6|15209.8|15205.8|15200.4|15196.4|524
1645175100000|2022-02-18 09:05:00|15200.4|15196.4|15203.6|15199.6|15206.7|15202.7|15200.4|15196.4|126
1645175400000|2022-02-18 09:10:00|15206.7|15202.7|15212.9|15208.9|15216.1|15212.1|15206.7|15202.7|336
1645175700000|2022-02-18 09:15:00|15216.1|15212.1|15216.1|15212.1|15219.2|15215.2|15212.9|15208.9|260
1645176000000|2022-02-18 09:20:00|15219.2|15215.2|15216.1|15212.1|15222.3|15218.3|15216.1|15212.1|99
1645176300000|2022-02-18 09:25:00|15217.6|15213.6|15216.1|15212.1|15222.3|15218.3|15216.1|15212.1|239
1645176600000|2022-02-18 09:30:00|15217.6|15213.6|15219.2|15215.2|15225.4|15221.4|15216.1|15212.1|306
1645176900000|2022-02-18 09:35:00|15216.1|15212.1|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|350
1645177200000|2022-02-18 09:40:00|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|163
1645177500000|2022-02-18 09:45:00|15222.3|15218.3|15222.3|15218.3|15225.4|15221.4|15219.2|15215.2|274
1645177800000|2022-02-18 09:50:00|15219.2|15215.2|15225.4|15221.4|15228.6|15224.6|15219.2|15215.2|756
1645178100000|2022-02-18 09:55:00|15222.3|15218.3|15228.6|15224.6|15228.6|15224.6|15219.2|15215.2|329
1645178400000|2022-02-18 10:00:00|15227|15223|15219.2|15215.2|15228.6|15224.6|15219.2|15215.2|312
1645178700000|2022-02-18 10:05:00|15216.1|15212.1|15219.2|15215.2|15225.4|15221.4|15216.1|15212.1|203
1645179000000|2022-02-18 10:10:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|243
1645179300000|2022-02-18 10:15:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|126
1645179600000|2022-02-18 10:20:00|||||||||44
1645179900000|2022-02-18 10:25:00|15216.1|15212.1|15216.1|15212.1|15219.2|15215.2|15212.9|15208.9|246
1645180200000|2022-02-18 10:30:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|149
1645180500000|2022-02-18 10:35:00|15222.3|15218.3|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|123
1645180800000|2022-02-18 10:40:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|282
1645181100000|2022-02-18 10:45:00|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|90
1645181400000|2022-02-18 10:50:00|15220.8|15216.8|15222.3|15218.3|15225.4|15221.4|15220.8|15216.8|71
1645181700000|2022-02-18 10:55:00|15220.8|15216.8|15222.3|15218.3|15225.4|15221.4|15219.2|15215.2|256
1645182000000|2022-02-18 11:00:00|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15219.2|15215.2|41
1645182300000|2022-02-18 11:05:00|15219.2|15215.2|15209.8|15205.8|15219.2|15215.2|15209.8|15205.8|181
1645182600000|2022-02-18 11:10:00|15206.7|15202.7|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|177
1645182900000|2022-02-18 11:15:00|15212.9|15208.9|15206.7|15202.7|15212.9|15208.9|15206.7|15202.7|184
1645183200000|2022-02-18 11:20:00|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|205
1645183500000|2022-02-18 11:25:00|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|56
1645183800000|2022-02-18 11:30:00|15206.7|15202.7|15203.6|15199.6|15209.8|15205.8|15203.6|15199.6|180
1645184100000|2022-02-18 11:35:00|15205.1|15201.1|15206.7|15202.7|15209.8|15205.8|15203.6|15199.6|202
1645184400000|2022-02-18 11:40:00|15208.3|15204.3|15212.9|15208.9|15212.9|15208.9|15206.7|15202.7|107
1645184700000|2022-02-18 11:45:00|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15212.9|15208.9|195
1645185000000|2022-02-18 11:50:00|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|212
1645185300000|2022-02-18 11:55:00|15216.1|15212.1|15219.2|15215.2|15222.3|15218.3|15216.1|15212.1|131
1645185600000|2022-02-18 12:00:00|15222.3|15218.3|15219.2|15215.2|15225.4|15221.4|15219.2|15215.2|296
1645185900000|2022-02-18 12:05:00|15217.6|15213.6|15216.1|15212.1|15219.2|15215.2|15216.1|15212.1|209
1645186200000|2022-02-18 12:10:00|15219.2|15215.2|15219.2|15215.2|15222.3|15218.3|15216.1|15212.1|309
1645186500000|2022-02-18 12:15:00|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|159
1645186800000|2022-02-18 12:20:00|15216.1|15212.1|15209.8|15205.8|15219.2|15215.2|15209.8|15205.8|556
1645187100000|2022-02-18 12:25:00|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|232
1645187400000|2022-02-18 12:30:00|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|222
1645187700000|2022-02-18 12:35:00|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|15212.9|15208.9|63
1645188000000|2022-02-18 12:40:00|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|142
1645188300000|2022-02-18 12:45:00|15216.1|15212.1|15219.2|15215.2|15222.3|15218.3|15216.1|15212.1|294
1645188600000|2022-02-18 12:50:00|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|143
1645188900000|2022-02-18 12:55:00|15216.1|15212.1|15216.1|15212.1|15219.2|15215.2|15212.9|15208.9|495
1645189200000|2022-02-18 13:00:00|15219.2|15215.2|15206.7|15202.7|15222.3|15218.3|15206.7|15202.7|624
1645189500000|2022-02-18 13:05:00|15209.8|15205.8|15223.9|15219.9|15231.7|15227.7|15206.7|15202.7|916
1645189800000|2022-02-18 13:10:00|15225.4|15221.4|15231.7|15227.7|15234.8|15230.8|15222.3|15218.3|1098
1645190100000|2022-02-18 13:15:00|15234.8|15230.8|15228.6|15224.6|15234.8|15230.8|15222.3|15218.3|841
1645190400000|2022-02-18 13:20:00|15225.4|15221.4|15241.1|15237.1|15244.2|15240.2|15225.4|15221.4|2890
1645190700000|2022-02-18 13:25:00|15237.9|15233.9|15256.7|15252.7|15256.7|15252.7|15237.9|15233.9|2457
1645191000000|2022-02-18 13:30:00|15253.6|15249.6|15256.7|15252.7|15272.3|15268.3|15253.6|15249.6|2573
1645191300000|2022-02-18 13:35:00|15259.8|15255.8|15247.3|15243.3|15259.8|15255.8|15247.3|15243.3|1119
1645191600000|2022-02-18 13:40:00|15250.4|15246.4|15259.8|15255.8|15259.8|15255.8|15247.3|15243.3|629
1645191900000|2022-02-18 13:45:00|15262.9|15258.9|15259.8|15255.8|15266.1|15262.1|15256.7|15252.7|901
1645192200000|2022-02-18 13:50:00|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15253.6|15249.6|904
1645192500000|2022-02-18 13:55:00|15269.2|15265.2|15269.2|15265.2|15272.3|15268.3|15262.9|15258.9|1323
1645192800000|2022-02-18 14:00:00|15272.3|15268.3|15275.4|15271.4|15278.6|15274.6|15269.2|15265.2|1758
1645193100000|2022-02-18 14:05:00|15272.3|15268.3|15278.6|15274.6|15284.8|15280.8|15269.2|15265.2|1537
1645193400000|2022-02-18 14:10:00|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15269.2|15265.2|1804
1645193700000|2022-02-18 14:15:00|15281.7|15277.7|15275.4|15271.4|15284.8|15280.8|15275.4|15271.4|1311
1645194000000|2022-02-18 14:20:00|15272.3|15268.3|15269.2|15265.2|15275.4|15271.4|15262.9|15258.9|1352
1645194300000|2022-02-18 14:25:00|15266.1|15262.1|15269.2|15265.2|15281.7|15277.7|15266.1|15262.1|1309
1645194600000|2022-02-18 14:30:00|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15259.8|15255.8|1704
1645194900000|2022-02-18 14:35:00|15275.4|15271.4|15278.6|15274.6|15281.7|15277.7|15272.3|15268.3|1529
1645195200000|2022-02-18 14:40:00|15281.7|15277.7|15275.4|15271.4|15287.9|15283.9|15275.4|15271.4|766
1645195500000|2022-02-18 14:45:00|15277|15273|15262.9|15258.9|15277|15273|15259.8|15255.8|1290
1645195800000|2022-02-18 14:50:00|15259.8|15255.8|15256.7|15252.7|15266.1|15262.1|15253.6|15249.6|1948
1645196100000|2022-02-18 14:55:00|15259.8|15255.8|15252|15248|15259.8|15255.8|15250.4|15246.4|1245
1645196400000|2022-02-18 15:00:00|15253.6|15249.6|15266.1|15262.1|15269.2|15265.2|15253.6|15249.6|1466
1645196700000|2022-02-18 15:05:00|15262.9|15258.9|15269.2|15265.2|15272.3|15268.3|15262.9|15258.9|938
1645197000000|2022-02-18 15:10:00|15266.1|15262.1|15266.1|15262.1|15272.3|15268.3|15262.9|15258.9|833
1645197300000|2022-02-18 15:15:00|15269.2|15265.2|15278.6|15274.6|15278.6|15274.6|15266.1|15262.1|855
1645197600000|2022-02-18 15:20:00|15275.4|15271.4|15272.3|15268.3|15284.8|15280.8|15272.3|15268.3|1606
1645197900000|2022-02-18 15:25:00|15273.9|15269.9|15281.7|15277.7|15281.7|15277.7|15272.3|15268.3|949
1645198200000|2022-02-18 15:30:00|15283.3|15279.3|15281.7|15277.7|15287.9|15283.9|15281.7|15277.7|1435
1645198500000|2022-02-18 15:35:00|15284.8|15280.8|15284.8|15280.8|15287.9|15283.9|15278.6|15274.6|1848
1645198800000|2022-02-18 15:40:00|15283.3|15279.3|15269.2|15265.2|15283.3|15279.3|15269.2|15265.2|1147
1645199100000|2022-02-18 15:45:00|15266.1|15262.1|15275.4|15271.4|15281.7|15277.7|15266.1|15262.1|1868
1645199400000|2022-02-18 15:50:00|15272.3|15268.3|15266.1|15262.1|15275.4|15271.4|15262.9|15258.9|1586
1645199700000|2022-02-18 15:55:00|15269.2|15265.2|15272.3|15268.3|15275.4|15271.4|15269.2|15265.2|1197
1645200000000|2022-02-18 16:00:00|15275.4|15271.4|15294.2|15290.2|15294.2|15290.2|15272.3|15268.3|2381
1645200300000|2022-02-18 16:05:00|15291.1|15287.1|15284.8|15280.8|15297.3|15293.3|15278.6|15274.6|2470
1645200600000|2022-02-18 16:10:00|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15278.6|15274.6|1120
1645200900000|2022-02-18 16:15:00|15287.9|15283.9|15287.9|15283.9|15294.2|15290.2|15284.8|15280.8|1631
1645201200000|2022-02-18 16:20:00|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|864
1645201500000|2022-02-18 16:25:00|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|1100
1645201800000|2022-02-18 16:30:00|15283.3|15279.3|15287.9|15283.9|15291.1|15287.1|15283.3|15279.3|1385
1645202100000|2022-02-18 16:35:00|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15284.8|15280.8|944
1645202400000|2022-02-18 16:40:00|15291.1|15287.1|15297.3|15293.3|15300.4|15296.4|15287.9|15283.9|886
1645202700000|2022-02-18 16:45:00|15294.2|15290.2|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|670
1645203000000|2022-02-18 16:50:00|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|909
1645203300000|2022-02-18 16:55:00|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15294.2|15290.2|1390
1645203600000|2022-02-18 17:00:00|15297.3|15293.3|15300.4|15296.4|15303.6|15299.6|15297.3|15293.3|891
1645203900000|2022-02-18 17:05:00|15297.3|15293.3|15297.3|15293.3|15303.6|15299.6|15297.3|15293.3|1161
1645204200000|2022-02-18 17:10:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15291.1|15287.1|2002
1645204500000|2022-02-18 17:15:00|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|1286
1645204800000|2022-02-18 17:20:00|15300.4|15296.4|15309.8|15305.8|15309.8|15305.8|15300.4|15296.4|841
1645205100000|2022-02-18 17:25:00|15306.7|15302.7|15300.4|15296.4|15309.8|15305.8|15300.4|15296.4|1109
1645205400000|2022-02-18 17:30:00|15309.8|15305.8|15322.3|15318.3|15322.3|15318.3|15309.8|15305.8|1851
1645205700000|2022-02-18 17:35:00|15325.4|15321.4|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|1433
1645206000000|2022-02-18 17:40:00|15316.1|15312.1|15303.6|15299.6|15319.2|15315.2|15297.3|15293.3|2920
1645206300000|2022-02-18 17:45:00|15300.4|15296.4|15306.7|15302.7|15306.7|15302.7|15300.4|15296.4|704
1645206600000|2022-02-18 17:50:00|15308.3|15304.3|15303.6|15299.6|15309.8|15305.8|15303.6|15299.6|1028
1645206900000|2022-02-18 17:55:00|15306.7|15302.7|15300.4|15296.4|15308.3|15304.3|15300.4|15296.4|549
1645207200000|2022-02-18 18:00:00|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|1065
1645207500000|2022-02-18 18:05:00|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15297.3|15293.3|1035
1645207800000|2022-02-18 18:10:00|15297.3|15293.3|15306.7|15302.7|15306.7|15302.7|15294.2|15290.2|929
1645208100000|2022-02-18 18:15:00|15303.6|15299.6|15308.3|15304.3|15308.3|15304.3|15303.6|15299.6|645
1645208400000|2022-02-18 18:20:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|552
1645208700000|2022-02-18 18:25:00|15303.6|15299.6|15303.6|15299.6|15309.8|15305.8|15303.6|15299.6|4487
1645209000000|2022-02-18 18:30:00|15306.7|15302.7|15312.9|15308.9|15312.9|15308.9|15303.6|15299.6|2076
1645209300000|2022-02-18 18:35:00|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15306.7|15302.7|1127
1645209600000|2022-02-18 18:40:00|15309.8|15305.8|15316.1|15312.1|15316.1|15312.1|15309.8|15305.8|1390
1645209900000|2022-02-18 18:45:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|1369
1645210200000|2022-02-18 18:50:00|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|1002
1645210500000|2022-02-18 18:55:00|15316.1|15312.1|15316.1|15312.1|15319.2|15315.2|15312.9|15308.9|1549
1645210800000|2022-02-18 19:00:00|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|571
1645211100000|2022-02-18 19:05:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|669
1645211400000|2022-02-18 19:10:00|15316.1|15312.1|15316.1|15312.1|15319.2|15315.2|15312.9|15308.9|689
1645211700000|2022-02-18 19:15:00|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15309.8|15305.8|600
1645212000000|2022-02-18 19:20:00|15319.2|15315.2|15309.8|15305.8|15319.2|15315.2|15309.8|15305.8|782
1645212300000|2022-02-18 19:25:00|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|341
1645212600000|2022-02-18 19:30:00|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|615
1645212900000|2022-02-18 19:35:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15300.4|15296.4|1418
1645213200000|2022-02-18 19:40:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|862
1645213500000|2022-02-18 19:45:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|1124
1645213800000|2022-02-18 19:50:00|15300.4|15296.4|15297.3|15293.3|15303.6|15299.6|15297.3|15293.3|1046
1645214100000|2022-02-18 19:55:00|15300.4|15296.4|15306.7|15302.7|15306.7|15302.7|15297.3|15293.3|1885
1645214400000|2022-02-18 20:00:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|1622
1645214700000|2022-02-18 20:05:00|15309.8|15305.8|15300.4|15296.4|15309.8|15305.8|15300.4|15296.4|690
1645215000000|2022-02-18 20:10:00|15303.6|15299.6|15306.7|15302.7|15309.8|15305.8|15300.4|15296.4|1151
1645215300000|2022-02-18 20:15:00|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15306.7|15302.7|800
1645215600000|2022-02-18 20:20:00|15309.8|15305.8|15312.9|15308.9|15319.2|15315.2|15309.8|15305.8|795
1645215900000|2022-02-18 20:25:00|15316.1|15312.1|15316.1|15312.1|15319.2|15315.2|15312.9|15308.9|1020
1645216200000|2022-02-18 20:30:00|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15312.9|15308.9|948
1645216500000|2022-02-18 20:35:00|15316.1|15312.1|15316.1|15312.1|15322.3|15318.3|15316.1|15312.1|661
1645216800000|2022-02-18 20:40:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|478
1645217100000|2022-02-18 20:45:00|15309.8|15305.8|15306.7|15302.7|15312.9|15308.9|15306.7|15302.7|428
1645217400000|2022-02-18 20:50:00|15309.8|15305.8|15316.1|15312.1|15319.2|15315.2|15309.8|15305.8|774
1645217700000|2022-02-18 20:55:00|15317.6|15313.6|15322.3|15318.3|15328.6|15324.6|15317.6|15313.6|1927
1645218000000|2022-02-18 21:00:00|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15312.9|15308.9|1912
1645218300000|2022-02-18 21:05:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|1032
1645218600000|2022-02-18 21:10:00|15325.4|15321.4|15331.7|15327.7|15331.7|15327.7|15325.4|15321.4|445
1645218900000|2022-02-18 21:15:00|15328.6|15324.6|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|709
1645219200000|2022-02-18 21:20:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|176
1645219500000|2022-02-18 21:25:00|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15322.3|15318.3|371
1645219800000|2022-02-18 21:30:00|15319.2|15315.2|15316.1|15312.1|15322.3|15318.3|15312.9|15308.9|1107
1645220100000|2022-02-18 21:35:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|1273
1645220400000|2022-02-18 21:40:00|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|163
1645220700000|2022-02-18 21:45:00|15309.8|15305.8|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|260
1645221000000|2022-02-18 21:50:00|15314.5|15310.5|15309.8|15305.8|15314.5|15310.5|15309.8|15305.8|704
1645221300000|2022-02-18 21:55:00|15306.7|15302.7|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|801
1645398000000|2022-02-20 23:00:00|15316.1|15312.1|15341.1|15337.1|15350.4|15346.4|15314.5|15310.5|909
1645398300000|2022-02-20 23:05:00|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15331.7|15327.7|185
1645398600000|2022-02-20 23:10:00|15339.5|15335.5|15344.2|15340.2|15345.8|15341.8|15339.5|15335.5|293
1645398900000|2022-02-20 23:15:00|15347.3|15343.3|15341.1|15337.1|15350.4|15346.4|15341.1|15337.1|129
1645399200000|2022-02-20 23:20:00|15342.6|15338.6|15341.1|15337.1|15342.6|15338.6|15341.1|15337.1|50
1645399500000|2022-02-20 23:25:00|15342.6|15338.6|15341.1|15337.1|15344.2|15340.2|15337.9|15333.9|197
1645399800000|2022-02-20 23:30:00|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|140
1645400100000|2022-02-20 23:35:00|15337.9|15333.9|15331.7|15327.7|15341.1|15337.1|15331.7|15327.7|253
1645400400000|2022-02-20 23:40:00|15334.8|15330.8|15337.9|15333.9|15339.5|15335.5|15334.8|15330.8|164
1645400700000|2022-02-20 23:45:00|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|106
1645401000000|2022-02-20 23:50:00|15336.4|15332.4|15331.7|15327.7|15336.4|15332.4|15331.7|15327.7|48
1645401300000|2022-02-20 23:55:00|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|120
1645401600000|2022-02-21 00:00:00|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|146
1645401900000|2022-02-21 00:05:00|15328.6|15324.6|15334.8|15330.8|15334.8|15330.8|15328.6|15324.6|91
1645402200000|2022-02-21 00:10:00|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|90
1645402500000|2022-02-21 00:15:00|15334.8|15330.8|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|98
1645402800000|2022-02-21 00:20:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|36
1645403100000|2022-02-21 00:25:00|15337.9|15333.9|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|59
1645403400000|2022-02-21 00:30:00|15337.9|15333.9|15341.1|15337.1|15344.2|15340.2|15337.9|15333.9|172
1645403700000|2022-02-21 00:35:00|15344.2|15340.2|15347.3|15343.3|15350.4|15346.4|15341.1|15337.1|110
1645404000000|2022-02-21 00:40:00|15350.4|15346.4|15353.6|15349.6|15355.1|15351.1|15350.4|15346.4|464
1645404300000|2022-02-21 00:45:00|15352|15348|15353.6|15349.6|15356.7|15352.7|15350.4|15346.4|210
1645404600000|2022-02-21 00:50:00|15352|15348|15319.2|15315.2|15352|15348|15309.8|15305.8|822
1645404900000|2022-02-21 00:55:00|15322.3|15318.3|15294.2|15290.2|15325.4|15321.4|15294.2|15290.2|1189
1645405200000|2022-02-21 01:00:00|15297.3|15293.3|15309.8|15305.8|15316.1|15312.1|15297.3|15293.3|532
1645405500000|2022-02-21 01:05:00|15312.9|15308.9|15300.4|15296.4|15316.1|15312.1|15300.4|15296.4|625
1645405800000|2022-02-21 01:10:00|15303.6|15299.6|15300.4|15296.4|15306.7|15302.7|15291.1|15287.1|805
1645406100000|2022-02-21 01:15:00|15303.6|15299.6|15303.6|15299.6|15309.8|15305.8|15300.4|15296.4|393
1645406400000|2022-02-21 01:20:00|15306.7|15302.7|15306.7|15302.7|15312.9|15308.9|15306.7|15302.7|227
1645406700000|2022-02-21 01:25:00|15305.1|15301.1|15322.3|15318.3|15322.3|15318.3|15305.1|15301.1|361
1645407000000|2022-02-21 01:30:00|15325.4|15321.4|15312.9|15308.9|15325.4|15321.4|15306.7|15302.7|250
1645407300000|2022-02-21 01:35:00|15309.8|15305.8|15303.6|15299.6|15312.9|15308.9|15303.6|15299.6|177
1645407600000|2022-02-21 01:40:00|15300.4|15296.4|15303.6|15299.6|15306.7|15302.7|15297.3|15293.3|574
1645407900000|2022-02-21 01:45:00|15302|15298|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|162
1645408200000|2022-02-21 01:50:00|15305.1|15301.1|15309.8|15305.8|15309.8|15305.8|15303.6|15299.6|45
1645408500000|2022-02-21 01:55:00|15312.9|15308.9|15303.6|15299.6|15312.9|15308.9|15303.6|15299.6|162
1645408800000|2022-02-21 02:00:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|19
1645409100000|2022-02-21 02:05:00|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|14
1645409400000|2022-02-21 02:10:00|15305.1|15301.1|15312.9|15308.9|15312.9|15308.9|15305.1|15301.1|99
1645409700000|2022-02-21 02:15:00|15311.4|15307.4|15306.7|15302.7|15312.9|15308.9|15306.7|15302.7|38
1645410000000|2022-02-21 02:20:00|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|122
1645410300000|2022-02-21 02:25:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|43
1645410600000|2022-02-21 02:30:00|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|23
1645410900000|2022-02-21 02:35:00|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|62
1645411200000|2022-02-21 02:40:00|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|50
1645411500000|2022-02-21 02:45:00|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|83
1645411800000|2022-02-21 02:50:00|15294.2|15290.2|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|52
1645412100000|2022-02-21 02:55:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|50
1645412400000|2022-02-21 03:00:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15300.4|15296.4|101
1645412700000|2022-02-21 03:05:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|42
1645413000000|2022-02-21 03:10:00|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|28
1645413300000|2022-02-21 03:15:00|15306.7|15302.7|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|54
1645413600000|2022-02-21 03:20:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|32
1645413900000|2022-02-21 03:25:00|||||||||83
1645414200000|2022-02-21 03:30:00|15309.8|15305.8|15312.9|15308.9|15322.3|15318.3|15308.3|15304.3|290
1645414500000|2022-02-21 03:35:00|15309.8|15305.8|15308.3|15304.3|15312.9|15308.9|15306.7|15302.7|153
1645414800000|2022-02-21 03:40:00|15309.8|15305.8|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|12
1645415100000|2022-02-21 03:45:00|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|16
1645415400000|2022-02-21 03:50:00|||||||||13
1645415700000|2022-02-21 03:55:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|139
1645416000000|2022-02-21 04:00:00|15309.8|15305.8|15306.7|15302.7|15312.9|15308.9|15306.7|15302.7|142
1645416300000|2022-02-21 04:05:00|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|44
1645416600000|2022-02-21 04:10:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|33
1645416900000|2022-02-21 04:15:00|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|157
1645417200000|2022-02-21 04:20:00|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|51
1645417500000|2022-02-21 04:25:00|15300.4|15296.4|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|44
1645417800000|2022-02-21 04:30:00|15302|15298|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|36
1645418100000|2022-02-21 04:35:00|15302|15298|15298.9|15294.9|15303.6|15299.6|15297.3|15293.3|67
1645418400000|2022-02-21 04:40:00|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|21
1645418700000|2022-02-21 04:45:00|15297.3|15293.3|15298.9|15294.9|15300.4|15296.4|15297.3|15293.3|29
1645419000000|2022-02-21 04:50:00|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|15
1645419300000|2022-02-21 04:55:00|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15298.9|15294.9|5
1645419600000|2022-02-21 05:00:00|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|71
1645419900000|2022-02-21 05:05:00|15297.3|15293.3|15291.1|15287.1|15297.3|15293.3|15291.1|15287.1|112
1645420200000|2022-02-21 05:10:00|15287.9|15283.9|15294.2|15290.2|15294.2|15290.2|15287.9|15283.9|103
1645420500000|2022-02-21 05:15:00|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|28
1645420800000|2022-02-21 05:20:00|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|32
1645421100000|2022-02-21 05:25:00|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|23
1645421400000|2022-02-21 05:30:00|15292.6|15288.6|15291.1|15287.1|15292.6|15288.6|15291.1|15287.1|11
1645421700000|2022-02-21 05:35:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|24
1645422000000|2022-02-21 05:40:00|||||||||20
1645422300000|2022-02-21 05:45:00|||||||||6
1645422600000|2022-02-21 05:50:00|15292.6|15288.6|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|385
1645422900000|2022-02-21 05:55:00|15287.9|15283.9|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|83
1645423200000|2022-02-21 06:00:00|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|84
1645423500000|2022-02-21 06:05:00|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|89
1645423800000|2022-02-21 06:10:00|15294.2|15290.2|15287.9|15283.9|15294.2|15290.2|15287.9|15283.9|350
1645424100000|2022-02-21 06:15:00|15284.8|15280.8|15287.9|15283.9|15291.1|15287.1|15284.8|15280.8|184
1645424400000|2022-02-21 06:20:00|||||||||9
1645424700000|2022-02-21 06:25:00|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|100
1645425000000|2022-02-21 06:30:00|||||||||13
1645425300000|2022-02-21 06:35:00|15284.8|15280.8|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|63
1645425600000|2022-02-21 06:40:00|15287.9|15283.9|15294.2|15290.2|15294.2|15290.2|15287.9|15283.9|143
1645425900000|2022-02-21 06:45:00|15292.6|15288.6|15291.1|15287.1|15294.2|15290.2|15287.9|15283.9|34
1645426200000|2022-02-21 06:50:00|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|35
1645426500000|2022-02-21 06:55:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|53
1645426800000|2022-02-21 07:00:00|15291.1|15287.1|15287.9|15283.9|15294.2|15290.2|15284.8|15280.8|196
1645427100000|2022-02-21 07:05:00|15286.4|15282.4|15284.8|15280.8|15291.1|15287.1|15281.7|15277.7|692
1645427400000|2022-02-21 07:10:00|15281.7|15277.7|15291.1|15287.1|15291.1|15287.1|15281.7|15277.7|395
1645427700000|2022-02-21 07:15:00|15287.9|15283.9|15291.1|15287.1|15294.2|15290.2|15287.9|15283.9|151
1645428000000|2022-02-21 07:20:00|15289.5|15285.5|15294.2|15290.2|15294.2|15290.2|15287.9|15283.9|111
1645428300000|2022-02-21 07:25:00|15291.1|15287.1|15284.8|15280.8|15291.1|15287.1|15284.8|15280.8|134
1645428600000|2022-02-21 07:30:00|15281.7|15277.7|15287.9|15283.9|15287.9|15283.9|15278.6|15274.6|394
1645428900000|2022-02-21 07:35:00|15286.4|15282.4|15286.4|15282.4|15291.1|15287.1|15284.8|15280.8|116
1645429200000|2022-02-21 07:40:00|15284.8|15280.8|15269.2|15265.2|15284.8|15280.8|15269.2|15265.2|491
1645429500000|2022-02-21 07:45:00|15266.1|15262.1|15278.6|15274.6|15278.6|15274.6|15266.1|15262.1|329
1645429800000|2022-02-21 07:50:00|15275.4|15271.4|15275.4|15271.4|15281.7|15277.7|15275.4|15271.4|187
1645430100000|2022-02-21 07:55:00|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15272.3|15268.3|342
1645430400000|2022-02-21 08:00:00|15272.3|15268.3|15269.2|15265.2|15275.4|15271.4|15266.1|15262.1|371
1645430700000|2022-02-21 08:05:00|15266.1|15262.1|15262.9|15258.9|15267.6|15263.6|15262.9|15258.9|200
1645431000000|2022-02-21 08:10:00|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15262.9|15258.9|282
1645431300000|2022-02-21 08:15:00|15266.1|15262.1|15262.9|15258.9|15269.2|15265.2|15258.3|15254.3|254
1645431600000|2022-02-21 08:20:00|15261.4|15257.4|15269.2|15265.2|15269.2|15265.2|15259.8|15255.8|291
1645431900000|2022-02-21 08:25:00|15267.6|15263.6|15256.7|15252.7|15267.6|15263.6|15256.7|15252.7|277
1645432200000|2022-02-21 08:30:00|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|466
1645432500000|2022-02-21 08:35:00|15262.9|15258.9|15269.2|15265.2|15278.6|15274.6|15262.9|15258.9|522
1645432800000|2022-02-21 08:40:00|15267.6|15263.6|15272.3|15268.3|15275.4|15271.4|15267.6|15263.6|127
1645433100000|2022-02-21 08:45:00|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|147
1645433400000|2022-02-21 08:50:00|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15269.2|15265.2|149
1645433700000|2022-02-21 08:55:00|15275.4|15271.4|15272.3|15268.3|15278.6|15274.6|15272.3|15268.3|136
1645434000000|2022-02-21 09:00:00|15273.9|15269.9|15280.1|15276.1|15281.7|15277.7|15272.3|15268.3|112
1645434300000|2022-02-21 09:05:00|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15272.3|15268.3|204
1645434600000|2022-02-21 09:10:00|15277|15273|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|82
1645434900000|2022-02-21 09:15:00|15280.1|15276.1|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|140
1645435200000|2022-02-21 09:20:00|15278.6|15274.6|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|859
1645435500000|2022-02-21 09:25:00|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|148
1645435800000|2022-02-21 09:30:00|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|70
1645436100000|2022-02-21 09:35:00|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|18
1645436400000|2022-02-21 09:40:00|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|90
1645436700000|2022-02-21 09:45:00|||||||||17
1645437000000|2022-02-21 09:50:00|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|96
1645437300000|2022-02-21 09:55:00|15283.3|15279.3|15286.4|15282.4|15287.9|15283.9|15283.3|15279.3|296
1645437600000|2022-02-21 10:00:00|15284.8|15280.8|15295.8|15291.8|15297.3|15293.3|15284.8|15280.8|209
1645437900000|2022-02-21 10:05:00|15294.2|15290.2|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|189
1645438200000|2022-02-21 10:10:00|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15294.2|15290.2|76
1645438500000|2022-02-21 10:15:00|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|197
1645438800000|2022-02-21 10:20:00|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|149
1645439100000|2022-02-21 10:25:00|15300.4|15296.4|15306.7|15302.7|15306.7|15302.7|15297.3|15293.3|204
1645439400000|2022-02-21 10:30:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15300.4|15296.4|142
1645439700000|2022-02-21 10:35:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|162
1645440000000|2022-02-21 10:40:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|164
1645440300000|2022-02-21 10:45:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|185
1645440600000|2022-02-21 10:50:00|15308.3|15304.3|15312.9|15308.9|15316.1|15312.1|15306.7|15302.7|281
1645440900000|2022-02-21 10:55:00|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|9
1645441200000|2022-02-21 11:00:00|15306.7|15302.7|15306.7|15302.7|15312.9|15308.9|15306.7|15302.7|223
1645441500000|2022-02-21 11:05:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|176
1645441800000|2022-02-21 11:10:00|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|100
1645442100000|2022-02-21 11:15:00|15306.7|15302.7|15316.1|15312.1|15316.1|15312.1|15303.6|15299.6|200
1645442400000|2022-02-21 11:20:00|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|116
1645442700000|2022-02-21 11:25:00|15319.2|15315.2|15316.1|15312.1|15322.3|15318.3|15316.1|15312.1|218
1645443000000|2022-02-21 11:30:00|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15312.9|15308.9|117
1645443300000|2022-02-21 11:35:00|15312.9|15308.9|15319.2|15315.2|15319.2|15315.2|15312.9|15308.9|118
1645443600000|2022-02-21 11:40:00|15320.8|15316.8|15322.3|15318.3|15325.4|15321.4|15320.8|15316.8|165
1645443900000|2022-02-21 11:45:00|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15319.2|15315.2|54
1645444200000|2022-02-21 11:50:00|15323.9|15319.9|15322.3|15318.3|15325.4|15321.4|15319.2|15315.2|77
1645444500000|2022-02-21 11:55:00|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|199
1645444800000|2022-02-21 12:00:00|15322.3|15318.3|15316.1|15312.1|15322.3|15318.3|15316.1|15312.1|206
1645445100000|2022-02-21 12:05:00|15317.6|15313.6|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|132
1645445400000|2022-02-21 12:10:00|15314.5|15310.5|15316.1|15312.1|15319.2|15315.2|15312.9|15308.9|80
1645445700000|2022-02-21 12:15:00|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|42
1645446000000|2022-02-21 12:20:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|239
1645446300000|2022-02-21 12:25:00|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15316.1|15312.1|434
1645446600000|2022-02-21 12:30:00|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|22
1645446900000|2022-02-21 12:35:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|143
1645447200000|2022-02-21 12:40:00|15328.6|15324.6|15331.7|15327.7|15334.8|15330.8|15322.3|15318.3|522
1645447500000|2022-02-21 12:45:00|15328.6|15324.6|15334.8|15330.8|15334.8|15330.8|15328.6|15324.6|439
1645447800000|2022-02-21 12:50:00|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|303
1645448100000|2022-02-21 12:55:00|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|150
1645448400000|2022-02-21 13:00:00|15334.8|15330.8|15341.1|15337.1|15341.1|15337.1|15334.8|15330.8|183
1645448700000|2022-02-21 13:05:00|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|450
1645449000000|2022-02-21 13:10:00|15348.9|15344.9|15353.6|15349.6|15353.6|15349.6|15347.3|15343.3|193
1645449300000|2022-02-21 13:15:00|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15347.3|15343.3|705
1645449600000|2022-02-21 13:20:00|15353.6|15349.6|15347.3|15343.3|15353.6|15349.6|15344.2|15340.2|281
1645449900000|2022-02-21 13:25:00|15345.8|15341.8|15353.6|15349.6|15353.6|15349.6|15344.2|15340.2|296
1645450200000|2022-02-21 13:30:00|15356.7|15352.7|15359.8|15355.8|15362.9|15358.9|15356.7|15352.7|410
1645450500000|2022-02-21 13:35:00|15356.7|15352.7|15350.4|15346.4|15359.8|15355.8|15350.4|15346.4|355
1645450800000|2022-02-21 13:40:00|15347.3|15343.3|15353.6|15349.6|15353.6|15349.6|15347.3|15343.3|139
1645451100000|2022-02-21 13:45:00|15350.4|15346.4|15347.3|15343.3|15353.6|15349.6|15347.3|15343.3|306
1645451400000|2022-02-21 13:50:00|15348.9|15344.9|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|192
1645451700000|2022-02-21 13:55:00|15344.2|15340.2|15350.4|15346.4|15362.9|15358.9|15331.7|15327.7|1345
1645452000000|2022-02-21 14:00:00|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15341.1|15337.1|350
1645452300000|2022-02-21 14:05:00|15347.3|15343.3|15334.8|15330.8|15347.3|15343.3|15334.8|15330.8|76
1645452600000|2022-02-21 14:10:00|15331.7|15327.7|15328.6|15324.6|15337.9|15333.9|15325.4|15321.4|385
1645452900000|2022-02-21 14:15:00|15325.4|15321.4|15322.3|15318.3|15328.6|15324.6|15319.2|15315.2|323
1645453200000|2022-02-21 14:20:00|15319.2|15315.2|15322.3|15318.3|15325.4|15321.4|15319.2|15315.2|354
1645453500000|2022-02-21 14:25:00|15319.2|15315.2|15328.6|15324.6|15328.6|15324.6|15319.2|15315.2|274
1645453800000|2022-02-21 14:30:00|15325.4|15321.4|15325.4|15321.4|15331.7|15327.7|15325.4|15321.4|197
1645454100000|2022-02-21 14:35:00|15328.6|15324.6|15328.6|15324.6|15331.7|15327.7|15325.4|15321.4|149
1645454400000|2022-02-21 14:40:00|15325.4|15321.4|15341.1|15337.1|15341.1|15337.1|15325.4|15321.4|234
1645454700000|2022-02-21 14:45:00|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15336.4|15332.4|322
1645455000000|2022-02-21 14:50:00|15334.8|15330.8|15334.8|15330.8|15341.1|15337.1|15328.6|15324.6|301
1645455300000|2022-02-21 14:55:00|15331.7|15327.7|15331.7|15327.7|15337.9|15333.9|15328.6|15324.6|169
1645455600000|2022-02-21 15:00:00|15330.1|15326.1|15334.8|15330.8|15341.1|15337.1|15330.1|15326.1|175
1645455900000|2022-02-21 15:05:00|15331.7|15327.7|15325.4|15321.4|15331.7|15327.7|15325.4|15321.4|201
1645456200000|2022-02-21 15:10:00|15328.6|15324.6|15328.6|15324.6|15331.7|15327.7|15325.4|15321.4|240
1645456500000|2022-02-21 15:15:00|15331.7|15327.7|15325.4|15321.4|15331.7|15327.7|15325.4|15321.4|343
1645456800000|2022-02-21 15:20:00|15327|15323|15328.6|15324.6|15331.7|15327.7|15325.4|15321.4|185
1645457100000|2022-02-21 15:25:00|15325.4|15321.4|15331.7|15327.7|15331.7|15327.7|15325.4|15321.4|114
1645457400000|2022-02-21 15:30:00|15334.8|15330.8|15328.6|15324.6|15337.9|15333.9|15328.6|15324.6|337
1645457700000|2022-02-21 15:35:00|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15325.4|15321.4|63
1645458000000|2022-02-21 15:40:00|15331.7|15327.7|15337.9|15333.9|15337.9|15333.9|15331.7|15327.7|174
1645458300000|2022-02-21 15:45:00|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|147
1645458600000|2022-02-21 15:50:00|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|59
1645458900000|2022-02-21 15:55:00|15331.7|15327.7|15336.4|15332.4|15337.9|15333.9|15328.6|15324.6|294
1645459200000|2022-02-21 16:00:00|15334.8|15330.8|15341.1|15337.1|15344.2|15340.2|15334.8|15330.8|254
1645459500000|2022-02-21 16:05:00|15344.2|15340.2|15337.9|15333.9|15344.2|15340.2|15337.9|15333.9|91
1645459800000|2022-02-21 16:10:00|15336.4|15332.4|15331.7|15327.7|15336.4|15332.4|15331.7|15327.7|149
1645460100000|2022-02-21 16:15:00|15328.6|15324.6|15334.8|15330.8|15334.8|15330.8|15328.6|15324.6|318
1645460400000|2022-02-21 16:20:00|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15325.4|15321.4|508
1645460700000|2022-02-21 16:25:00|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15330.1|15326.1|149
1645461000000|2022-02-21 16:30:00|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|472
1645461300000|2022-02-21 16:35:00|15331.7|15327.7|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|167
1645461600000|2022-02-21 16:40:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|96
1645461900000|2022-02-21 16:45:00|15333.3|15329.3|15328.6|15324.6|15334.8|15330.8|15328.6|15324.6|181
1645462200000|2022-02-21 16:50:00|||||||||60
1645462500000|2022-02-21 16:55:00|15331.7|15327.7|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|344
1645462800000|2022-02-21 17:00:00|15333.3|15329.3|15328.6|15324.6|15334.8|15330.8|15328.6|15324.6|125
1645463100000|2022-02-21 17:05:00|15331.7|15327.7|15330.1|15326.1|15331.7|15327.7|15328.6|15324.6|29
1645463400000|2022-02-21 17:10:00|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|24
1645463700000|2022-02-21 17:15:00|||||||||1
1645464000000|2022-02-21 17:20:00|15341.1|15337.1|15334.8|15330.8|15344.2|15340.2|15325.4|15321.4|879
1645464300000|2022-02-21 17:25:00|15333.3|15329.3|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|133
1645464600000|2022-02-21 17:30:00|15331.7|15327.7|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|81
1645464900000|2022-02-21 17:35:00|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|64
1645465200000|2022-02-21 17:40:00|15333.3|15329.3|15337.9|15333.9|15337.9|15333.9|15331.7|15327.7|72
1645465500000|2022-02-21 17:45:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|239
1645465800000|2022-02-21 17:50:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|263
1645466100000|2022-02-21 17:55:00|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|215
1645484400000|2022-02-21 23:00:00|15386.4|15382.4|15409.8|15405.8|15419.2|15415.2|15373.9|15369.9|1621
1645484700000|2022-02-21 23:05:00|15408.3|15404.3|15406.7|15402.7|15409.8|15405.8|15400.4|15396.4|642
1645485000000|2022-02-21 23:10:00|15408.3|15404.3|15419.2|15415.2|15419.2|15415.2|15406.7|15402.7|232
1645485300000|2022-02-21 23:15:00|15417.6|15413.6|15414.5|15410.5|15419.2|15415.2|15414.5|15410.5|158
1645485600000|2022-02-21 23:20:00|15412.9|15408.9|15417.6|15413.6|15419.2|15415.2|15409.8|15405.8|157
1645485900000|2022-02-21 23:25:00|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15409.8|15405.8|179
1645486200000|2022-02-21 23:30:00|15414.5|15410.5|15412.9|15408.9|15414.5|15410.5|15409.8|15405.8|212
1645486500000|2022-02-21 23:35:00|15416.1|15412.1|15412.9|15408.9|15416.1|15412.1|15409.8|15405.8|254
1645486800000|2022-02-21 23:40:00|15411.4|15407.4|15412.9|15408.9|15414.5|15410.5|15409.8|15405.8|113
1645487100000|2022-02-21 23:45:00|15411.4|15407.4|15406.7|15402.7|15411.4|15407.4|15400.4|15396.4|353
1645487400000|2022-02-21 23:50:00|15403.6|15399.6|15403.6|15399.6|15406.7|15402.7|15403.6|15399.6|114
1645487700000|2022-02-21 23:55:00|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|446
1645488000000|2022-02-22 00:00:00|15398.9|15394.9|15403.6|15399.6|15406.7|15402.7|15397.3|15393.3|164
1645488300000|2022-02-22 00:05:00|15402|15398|15422.3|15418.3|15425.4|15421.4|15400.4|15396.4|599
1645488600000|2022-02-22 00:10:00|15420.8|15416.8|15434.8|15430.8|15441.1|15437.1|15419.2|15415.2|438
1645488900000|2022-02-22 00:15:00|15431.7|15427.7|15419.2|15415.2|15434.8|15430.8|15416.1|15412.1|689
1645489200000|2022-02-22 00:20:00|15416.1|15412.1|15412.9|15408.9|15422.3|15418.3|15412.9|15408.9|498
1645489500000|2022-02-22 00:25:00|15416.1|15412.1|15406.7|15402.7|15416.1|15412.1|15400.4|15396.4|441
1645489800000|2022-02-22 00:30:00|15403.6|15399.6|15403.6|15399.6|15409.8|15405.8|15400.4|15396.4|687
1645490100000|2022-02-22 00:35:00|15406.7|15402.7|15403.6|15399.6|15406.7|15402.7|15400.4|15396.4|241
1645490400000|2022-02-22 00:40:00|15406.7|15402.7|15400.4|15396.4|15409.8|15405.8|15400.4|15396.4|195
1645490700000|2022-02-22 00:45:00|15397.3|15393.3|15391.1|15387.1|15400.4|15396.4|15391.1|15387.1|335
1645491000000|2022-02-22 00:50:00|15394.2|15390.2|15394.2|15390.2|15397.3|15393.3|15391.1|15387.1|340
1645491300000|2022-02-22 00:55:00|15391.1|15387.1|15397.3|15393.3|15400.4|15396.4|15391.1|15387.1|261
1645491600000|2022-02-22 01:00:00|15394.2|15390.2|15406.7|15402.7|15406.7|15402.7|15394.2|15390.2|414
1645491900000|2022-02-22 01:05:00|15403.6|15399.6|15406.7|15402.7|15408.3|15404.3|15400.4|15396.4|256
1645492200000|2022-02-22 01:10:00|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15397.3|15393.3|192
1645492500000|2022-02-22 01:15:00|15402|15398|15406.7|15402.7|15409.8|15405.8|15402|15398|127
1645492800000|2022-02-22 01:20:00|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15406.7|15402.7|118
1645493100000|2022-02-22 01:25:00|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15400.4|15396.4|174
1645493400000|2022-02-22 01:30:00|15409.8|15405.8|15403.6|15399.6|15409.8|15405.8|15400.4|15396.4|186
1645493700000|2022-02-22 01:35:00|15406.7|15402.7|15400.4|15396.4|15406.7|15402.7|15397.3|15393.3|182
1645494000000|2022-02-22 01:40:00|15402|15398|15406.7|15402.7|15406.7|15402.7|15400.4|15396.4|110
1645494300000|2022-02-22 01:45:00|15403.6|15399.6|15412.9|15408.9|15416.1|15412.1|15403.6|15399.6|232
1645494600000|2022-02-22 01:50:00|15416.1|15412.1|15422.3|15418.3|15425.4|15421.4|15406.7|15402.7|546
1645494900000|2022-02-22 01:55:00|15419.2|15415.2|15422.3|15418.3|15428.6|15424.6|15419.2|15415.2|506
1645495200000|2022-02-22 02:00:00|15423.9|15419.9|15416.1|15412.1|15428.6|15424.6|15416.1|15412.1|370
1645495500000|2022-02-22 02:05:00|15412.9|15408.9|15422.3|15418.3|15422.3|15418.3|15412.9|15408.9|362
1645495800000|2022-02-22 02:10:00|15425.4|15421.4|15419.2|15415.2|15425.4|15421.4|15419.2|15415.2|136
1645496100000|2022-02-22 02:15:00|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15416.1|15412.1|313
1645496400000|2022-02-22 02:20:00|15416.1|15412.1|15425.4|15421.4|15428.6|15424.6|15416.1|15412.1|334
1645496700000|2022-02-22 02:25:00|15422.3|15418.3|15425.4|15421.4|15428.6|15424.6|15422.3|15418.3|378
1645497000000|2022-02-22 02:30:00|15428.6|15424.6|15419.2|15415.2|15428.6|15424.6|15419.2|15415.2|192
1645497300000|2022-02-22 02:35:00|15422.3|15418.3|15428.6|15424.6|15431.7|15427.7|15419.2|15415.2|136
1645497600000|2022-02-22 02:40:00|15427|15423|15422.3|15418.3|15428.6|15424.6|15422.3|15418.3|99
1645497900000|2022-02-22 02:45:00|15420.8|15416.8|15419.2|15415.2|15422.3|15418.3|15416.1|15412.1|160
1645498200000|2022-02-22 02:50:00|15416.1|15412.1|15431.7|15427.7|15434.8|15430.8|15416.1|15412.1|310
1645498500000|2022-02-22 02:55:00|15428.6|15424.6|15431.7|15427.7|15434.8|15430.8|15425.4|15421.4|172
1645498800000|2022-02-22 03:00:00|15430.1|15426.1|15434.8|15430.8|15434.8|15430.8|15428.6|15424.6|115
1645499100000|2022-02-22 03:05:00|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|91
1645499400000|2022-02-22 03:10:00|15434.8|15430.8|15431.7|15427.7|15437.9|15433.9|15431.7|15427.7|154
1645499700000|2022-02-22 03:15:00|15430.1|15426.1|15437.9|15433.9|15437.9|15433.9|15428.6|15424.6|208
1645500000000|2022-02-22 03:20:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|50
1645500300000|2022-02-22 03:25:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|53
1645500600000|2022-02-22 03:30:00|15441.1|15437.1|15444.2|15440.2|15444.2|15440.2|15437.9|15433.9|277
1645500900000|2022-02-22 03:35:00|15441.1|15437.1|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|157
1645501200000|2022-02-22 03:40:00|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|74
1645501500000|2022-02-22 03:45:00|15442.6|15438.6|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|49
1645501800000|2022-02-22 03:50:00|15442.6|15438.6|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|115
1645502100000|2022-02-22 03:55:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|80
1645502400000|2022-02-22 04:00:00|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|303
1645502700000|2022-02-22 04:05:00|15434.8|15430.8|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|291
1645503000000|2022-02-22 04:10:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|390
1645503300000|2022-02-22 04:15:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|42
1645503600000|2022-02-22 04:20:00|15434.8|15430.8|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|123
1645503900000|2022-02-22 04:25:00|||||||||56
1645504200000|2022-02-22 04:30:00|||||||||198
1645504500000|2022-02-22 04:35:00|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15434.8|15430.8|280
1645504800000|2022-02-22 04:40:00|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|311
1645505100000|2022-02-22 04:45:00|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|248
1645505400000|2022-02-22 04:50:00|15431.7|15427.7|15428.6|15424.6|15434.8|15430.8|15428.6|15424.6|120
1645505700000|2022-02-22 04:55:00|||||||||34
1645506000000|2022-02-22 05:00:00|15431.7|15427.7|15428.6|15424.6|15431.7|15427.7|15428.6|15424.6|149
1645506300000|2022-02-22 05:05:00|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|203
1645506600000|2022-02-22 05:10:00|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15428.6|15424.6|89
1645506900000|2022-02-22 05:15:00|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|49
1645507200000|2022-02-22 05:20:00|15428.6|15424.6|15428.6|15424.6|15428.6|15424.6|15425.4|15421.4|34
1645507500000|2022-02-22 05:25:00|15425.4|15421.4|15419.2|15415.2|15425.4|15421.4|15419.2|15415.2|92
1645507800000|2022-02-22 05:30:00|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|205
1645508100000|2022-02-22 05:35:00|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|174
1645508400000|2022-02-22 05:40:00|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|169
1645508700000|2022-02-22 05:45:00|15416.1|15412.1|15416.1|15412.1|15419.2|15415.2|15412.9|15408.9|366
1645509000000|2022-02-22 05:50:00|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|138
1645509300000|2022-02-22 05:55:00|15422.3|15418.3|15419.2|15415.2|15422.3|15418.3|15419.2|15415.2|84
1645509600000|2022-02-22 06:00:00|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15416.1|15412.1|216
1645509900000|2022-02-22 06:05:00|15416.1|15412.1|15416.1|15412.1|15419.2|15415.2|15409.8|15405.8|236
1645510200000|2022-02-22 06:10:00|15412.9|15408.9|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|238
1645510500000|2022-02-22 06:15:00|15419.2|15415.2|15412.9|15408.9|15419.2|15415.2|15412.9|15408.9|80
1645510800000|2022-02-22 06:20:00|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|147
1645511100000|2022-02-22 06:25:00|15412.9|15408.9|15409.8|15405.8|15412.9|15408.9|15409.8|15405.8|108
1645511400000|2022-02-22 06:30:00|15408.3|15404.3|15403.6|15399.6|15409.8|15405.8|15403.6|15399.6|119
1645511700000|2022-02-22 06:35:00|15402|15398|15400.4|15396.4|15403.6|15399.6|15397.3|15393.3|236
1645512000000|2022-02-22 06:40:00|15398.9|15394.9|15403.6|15399.6|15403.6|15399.6|15398.9|15394.9|165
1645512300000|2022-02-22 06:45:00|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|266
1645512600000|2022-02-22 06:50:00|15412.9|15408.9|15416.1|15412.1|15416.1|15412.1|15409.8|15405.8|437
1645512900000|2022-02-22 06:55:00|15419.2|15415.2|15419.2|15415.2|15422.3|15418.3|15416.1|15412.1|325
1645513200000|2022-02-22 07:00:00|15422.3|15418.3|15425.4|15421.4|15428.6|15424.6|15412.9|15408.9|541
1645513500000|2022-02-22 07:05:00|15422.3|15418.3|15416.1|15412.1|15425.4|15421.4|15412.9|15408.9|315
1645513800000|2022-02-22 07:10:00|15412.9|15408.9|15428.6|15424.6|15428.6|15424.6|15412.9|15408.9|298
1645514100000|2022-02-22 07:15:00|15425.4|15421.4|15434.8|15430.8|15437.9|15433.9|15425.4|15421.4|369
1645514400000|2022-02-22 07:20:00|15431.7|15427.7|15441.1|15437.1|15442.6|15438.6|15428.6|15424.6|801
1645514700000|2022-02-22 07:25:00|15444.2|15440.2|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|417
1645515000000|2022-02-22 07:30:00|15441.1|15437.1|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|417
1645515300000|2022-02-22 07:35:00|15437.9|15433.9|15437.9|15433.9|15444.2|15440.2|15431.7|15427.7|465
1645515600000|2022-02-22 07:40:00|15434.8|15430.8|15431.7|15427.7|15437.9|15433.9|15425.4|15421.4|1085
1645515900000|2022-02-22 07:45:00|15428.6|15424.6|15419.2|15415.2|15431.7|15427.7|15419.2|15415.2|603
1645516200000|2022-02-22 07:50:00|15420.8|15416.8|15416.1|15412.1|15422.3|15418.3|15409.8|15405.8|742
1645516500000|2022-02-22 07:55:00|15412.9|15408.9|15428.6|15424.6|15431.7|15427.7|15409.8|15405.8|665
1645516800000|2022-02-22 08:00:00|15430.1|15426.1|15434.8|15430.8|15437.9|15433.9|15419.2|15415.2|1106
1645517100000|2022-02-22 08:05:00|15437.9|15433.9|15422.3|15418.3|15437.9|15433.9|15422.3|15418.3|1151
1645517400000|2022-02-22 08:10:00|15419.2|15415.2|15411.4|15407.4|15428.6|15424.6|15409.8|15405.8|922
1645517700000|2022-02-22 08:15:00|15409.8|15405.8|15409.8|15405.8|15425.4|15421.4|15409.8|15405.8|1391
1645518000000|2022-02-22 08:20:00|15406.7|15402.7|15403.6|15399.6|15412.9|15408.9|15403.6|15399.6|598
1645518300000|2022-02-22 08:25:00|15406.7|15402.7|15400.4|15396.4|15409.8|15405.8|15397.3|15393.3|1173
1645518600000|2022-02-22 08:30:00|15397.3|15393.3|15391.1|15387.1|15403.6|15399.6|15391.1|15387.1|598
1645518900000|2022-02-22 08:35:00|15394.2|15390.2|15391.1|15387.1|15400.4|15396.4|15391.1|15387.1|482
1645519200000|2022-02-22 08:40:00|15387.9|15383.9|15391.1|15387.1|15394.2|15390.2|15387.9|15383.9|1671
1645519500000|2022-02-22 08:45:00|15394.2|15390.2|15387.9|15383.9|15397.3|15393.3|15387.9|15383.9|878
1645519800000|2022-02-22 08:50:00|15384.8|15380.8|15394.2|15390.2|15394.2|15390.2|15381.7|15377.7|1596
1645520100000|2022-02-22 08:55:00|15391.1|15387.1|15384.8|15380.8|15394.2|15390.2|15381.7|15377.7|570
1645520400000|2022-02-22 09:00:00|15381.7|15377.7|15378.6|15374.6|15384.8|15380.8|15375.4|15371.4|755
1645520700000|2022-02-22 09:05:00|15381.7|15377.7|15378.6|15374.6|15384.8|15380.8|15375.4|15371.4|583
1645521000000|2022-02-22 09:10:00|15375.4|15371.4|15375.4|15371.4|15378.6|15374.6|15369.2|15365.2|752
1645521300000|2022-02-22 09:15:00|15373.9|15369.9|15362.9|15358.9|15375.4|15371.4|15362.9|15358.9|605
1645521600000|2022-02-22 09:20:00|15366.1|15362.1|15372.3|15368.3|15372.3|15368.3|15362.9|15358.9|963
1645521900000|2022-02-22 09:25:00|15369.2|15365.2|15372.3|15368.3|15377|15373|15369.2|15365.2|426
1645522200000|2022-02-22 09:30:00|15375.4|15371.4|15372.3|15368.3|15378.6|15374.6|15369.2|15365.2|420
1645522500000|2022-02-22 09:35:00|15369.2|15365.2|15366.1|15362.1|15372.3|15368.3|15366.1|15362.1|289
1645522800000|2022-02-22 09:40:00|15362.9|15358.9|15366.1|15362.1|15366.1|15362.1|15359.8|15355.8|707
1645523100000|2022-02-22 09:45:00|15362.9|15358.9|15366.1|15362.1|15369.2|15365.2|15362.9|15358.9|353
1645523400000|2022-02-22 09:50:00|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15359.8|15355.8|397
1645523700000|2022-02-22 09:55:00|15364.5|15360.5|15375.4|15371.4|15375.4|15371.4|15362.9|15358.9|673
1645524000000|2022-02-22 10:00:00|15372.3|15368.3|15372.3|15368.3|15375.4|15371.4|15366.1|15362.1|592
1645524300000|2022-02-22 10:05:00|15369.2|15365.2|15366.1|15362.1|15372.3|15368.3|15362.9|15358.9|479
1645524600000|2022-02-22 10:10:00|15362.9|15358.9|15356.7|15352.7|15369.2|15365.2|15356.7|15352.7|905
1645524900000|2022-02-22 10:15:00|15359.8|15355.8|15356.7|15352.7|15359.8|15355.8|15353.6|15349.6|629
1645525200000|2022-02-22 10:20:00|15355.1|15351.1|15347.3|15343.3|15356.7|15352.7|15341.1|15337.1|1075
1645525500000|2022-02-22 10:25:00|15344.2|15340.2|15350.4|15346.4|15350.4|15346.4|15344.2|15340.2|1486
1645525800000|2022-02-22 10:30:00|15347.3|15343.3|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|670
1645526100000|2022-02-22 10:35:00|15347.3|15343.3|15337.9|15333.9|15353.6|15349.6|15337.9|15333.9|1473
1645526400000|2022-02-22 10:40:00|15341.1|15337.1|15331.7|15327.7|15344.2|15340.2|15328.6|15324.6|1600
1645526700000|2022-02-22 10:45:00|15330.1|15326.1|15334.8|15330.8|15341.1|15337.1|15330.1|15326.1|1045
1645527000000|2022-02-22 10:50:00|15337.9|15333.9|15331.7|15327.7|15337.9|15333.9|15328.6|15324.6|1228
1645527300000|2022-02-22 10:55:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15325.4|15321.4|823
1645527600000|2022-02-22 11:00:00|15333.3|15329.3|15322.3|15318.3|15337.9|15333.9|15322.3|15318.3|804
1645527900000|2022-02-22 11:05:00|15323.9|15319.9|15325.4|15321.4|15331.7|15327.7|15322.3|15318.3|1741
1645528200000|2022-02-22 11:10:00|15327|15323|15334.8|15330.8|15334.8|15330.8|15327|15323|744
1645528500000|2022-02-22 11:15:00|15331.7|15327.7|15328.6|15324.6|15334.8|15330.8|15328.6|15324.6|518
1645528800000|2022-02-22 11:20:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|512
1645529100000|2022-02-22 11:25:00|15328.6|15324.6|15322.3|15318.3|15328.6|15324.6|15322.3|15318.3|617
1645529400000|2022-02-22 11:30:00|15325.4|15321.4|15331.7|15327.7|15331.7|15327.7|15322.3|15318.3|412
1645529700000|2022-02-22 11:35:00|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|801
1645530000000|2022-02-22 11:40:00|15331.7|15327.7|15319.2|15315.2|15331.7|15327.7|15316.1|15312.1|1038
1645530300000|2022-02-22 11:45:00|15316.1|15312.1|15309.8|15305.8|15319.2|15315.2|15309.8|15305.8|729
1645530600000|2022-02-22 11:50:00|15312.9|15308.9|15294.2|15290.2|15312.9|15308.9|15291.1|15287.1|1707
1645530900000|2022-02-22 11:55:00|15297.3|15293.3|15291.1|15287.1|15297.3|15293.3|15287.9|15283.9|1460
1645531200000|2022-02-22 12:00:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15284.8|15280.8|696
1645531500000|2022-02-22 12:05:00|15297.3|15293.3|15303.6|15299.6|15303.6|15299.6|15294.2|15290.2|783
1645531800000|2022-02-22 12:10:00|15300.4|15296.4|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|770
1645532100000|2022-02-22 12:15:00|15300.4|15296.4|15294.2|15290.2|15303.6|15299.6|15294.2|15290.2|307
1645532400000|2022-02-22 12:20:00|15292.6|15288.6|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|431
1645532700000|2022-02-22 12:25:00|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|532
1645533000000|2022-02-22 12:30:00|15297.3|15293.3|15291.1|15287.1|15300.4|15296.4|15291.1|15287.1|574
1645533300000|2022-02-22 12:35:00|15294.2|15290.2|15303.6|15299.6|15303.6|15299.6|15291.1|15287.1|787
1645533600000|2022-02-22 12:40:00|15306.7|15302.7|15303.6|15299.6|15309.8|15305.8|15303.6|15299.6|1274
1645533900000|2022-02-22 12:45:00|15300.4|15296.4|15300.4|15296.4|15303.6|15299.6|15297.3|15293.3|701
1645534200000|2022-02-22 12:50:00|15303.6|15299.6|15300.4|15296.4|15306.7|15302.7|15297.3|15293.3|876
1645534500000|2022-02-22 12:55:00|15303.6|15299.6|15294.2|15290.2|15303.6|15299.6|15291.1|15287.1|1078
1645534800000|2022-02-22 13:00:00|15297.3|15293.3|15281.7|15277.7|15297.3|15293.3|15278.6|15274.6|2473
1645535100000|2022-02-22 13:05:00|15278.6|15274.6|15278.6|15274.6|15287.9|15283.9|15275.4|15271.4|2498
1645535400000|2022-02-22 13:10:00|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15275.4|15271.4|1640
1645535700000|2022-02-22 13:15:00|15281.7|15277.7|15287.9|15283.9|15297.3|15293.3|15281.7|15277.7|1789
1645536000000|2022-02-22 13:20:00|15291.1|15287.1|15277|15273|15291.1|15287.1|15275.4|15271.4|1609
1645536300000|2022-02-22 13:25:00|15278.6|15274.6|15284.8|15280.8|15287.9|15283.9|15272.3|15268.3|1503
1645536600000|2022-02-22 13:30:00|15287.9|15283.9|15297.3|15293.3|15297.3|15293.3|15287.9|15283.9|1652
1645536900000|2022-02-22 13:35:00|15294.2|15290.2|15287.9|15283.9|15300.4|15296.4|15281.7|15277.7|1491
1645537200000|2022-02-22 13:40:00|15284.8|15280.8|15272.3|15268.3|15287.9|15283.9|15266.1|15262.1|2857
1645537500000|2022-02-22 13:45:00|15275.4|15271.4|15284.8|15280.8|15287.9|15283.9|15272.3|15268.3|3471
1645537800000|2022-02-22 13:50:00|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|2080
1645538100000|2022-02-22 13:55:00|15278.6|15274.6|15291.1|15287.1|15291.1|15287.1|15275.4|15271.4|2671
1645538400000|2022-02-22 14:00:00|15294.2|15290.2|15291.1|15287.1|15300.4|15296.4|15291.1|15287.1|5222
1645538700000|2022-02-22 14:05:00|15294.2|15290.2|15294.2|15290.2|15297.3|15293.3|15287.9|15283.9|2177
1645539000000|2022-02-22 14:10:00|15291.1|15287.1|15303.6|15299.6|15303.6|15299.6|15287.9|15283.9|1339
1645539300000|2022-02-22 14:15:00|15300.4|15296.4|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|2916
1645539600000|2022-02-22 14:20:00|15300.4|15296.4|15303.6|15299.6|15309.8|15305.8|15300.4|15296.4|2949
1645539900000|2022-02-22 14:25:00|15306.7|15302.7|15287.9|15283.9|15306.7|15302.7|15287.9|15283.9|1584
1645540200000|2022-02-22 14:30:00|15291.1|15287.1|15300.4|15296.4|15300.4|15296.4|15278.6|15274.6|3123
1645540500000|2022-02-22 14:35:00|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|2016
1645540800000|2022-02-22 14:40:00|15291.1|15287.1|15281.7|15277.7|15294.2|15290.2|15278.6|15274.6|2832
1645541100000|2022-02-22 14:45:00|15278.6|15274.6|15281.7|15277.7|15284.8|15280.8|15275.4|15271.4|3502
1645541400000|2022-02-22 14:50:00|15278.6|15274.6|15284.8|15280.8|15287.9|15283.9|15278.6|15274.6|1543
1645541700000|2022-02-22 14:55:00|15287.9|15283.9|15272.3|15268.3|15287.9|15283.9|15272.3|15268.3|1772
1645542000000|2022-02-22 15:00:00|15275.4|15271.4|15275.4|15271.4|15278.6|15274.6|15262.9|15258.9|2669
1645542300000|2022-02-22 15:05:00|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15272.3|15268.3|1818
1645542600000|2022-02-22 15:10:00|15281.7|15277.7|15275.4|15271.4|15284.8|15280.8|15272.3|15268.3|4171
1645542900000|2022-02-22 15:15:00|15272.3|15268.3|15278.6|15274.6|15281.7|15277.7|15272.3|15268.3|1716
1645543200000|2022-02-22 15:20:00|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15272.3|15268.3|1808
1645543500000|2022-02-22 15:25:00|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15272.3|15268.3|2570
1645543800000|2022-02-22 15:30:00|15281.7|15277.7|15278.6|15274.6|15284.8|15280.8|15275.4|15271.4|1224
1645544100000|2022-02-22 15:35:00|15281.7|15277.7|15284.8|15280.8|15287.9|15283.9|15278.6|15274.6|2605
1645544400000|2022-02-22 15:40:00|15281.7|15277.7|15287.9|15283.9|15294.2|15290.2|15281.7|15277.7|1327
1645544700000|2022-02-22 15:45:00|15284.8|15280.8|15287.9|15283.9|15294.2|15290.2|15284.8|15280.8|2085
1645545000000|2022-02-22 15:50:00|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|1124
1645545300000|2022-02-22 15:55:00|15297.3|15293.3|15303.6|15299.6|15303.6|15299.6|15294.2|15290.2|3007
1645545600000|2022-02-22 16:00:00|15306.7|15302.7|15297.3|15293.3|15306.7|15302.7|15294.2|15290.2|2084
1645545900000|2022-02-22 16:05:00|15300.4|15296.4|15303.6|15299.6|15309.8|15305.8|15300.4|15296.4|3430
1645546200000|2022-02-22 16:10:00|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15303.6|15299.6|1324
1645546500000|2022-02-22 16:15:00|15312.9|15308.9|15309.8|15305.8|15316.1|15312.1|15309.8|15305.8|4595
1645546800000|2022-02-22 16:20:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|800
1645547100000|2022-02-22 16:25:00|15316.1|15312.1|15319.2|15315.2|15325.4|15321.4|15309.8|15305.8|2568
1645547400000|2022-02-22 16:30:00|15316.1|15312.1|15309.8|15305.8|15316.1|15312.1|15303.6|15299.6|10286
1645547700000|2022-02-22 16:35:00|15312.9|15308.9|15306.7|15302.7|15316.1|15312.1|15303.6|15299.6|2547
1645548000000|2022-02-22 16:40:00|15303.6|15299.6|15291.1|15287.1|15309.8|15305.8|15287.9|15283.9|12882
1645548300000|2022-02-22 16:45:00|15294.2|15290.2|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|1835
1645548600000|2022-02-22 16:50:00|15291.1|15287.1|15300.4|15296.4|15303.6|15299.6|15291.1|15287.1|2023
1645548900000|2022-02-22 16:55:00|15297.3|15293.3|15306.7|15302.7|15309.8|15305.8|15294.2|15290.2|3459
1645549200000|2022-02-22 17:00:00|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15297.3|15293.3|2832
1645549500000|2022-02-22 17:05:00|15302|15298|15303.6|15299.6|15309.8|15305.8|15300.4|15296.4|4572
1645549800000|2022-02-22 17:10:00|15306.7|15302.7|15303.6|15299.6|15309.8|15305.8|15303.6|15299.6|3593
1645550100000|2022-02-22 17:15:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15300.4|15296.4|1655
1645550400000|2022-02-22 17:20:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|6233
1645550700000|2022-02-22 17:25:00|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|4108
1645551000000|2022-02-22 17:30:00|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15309.8|15305.8|3597
1645551300000|2022-02-22 17:35:00|15312.9|15308.9|15319.2|15315.2|15319.2|15315.2|15306.7|15302.7|5783
1645551600000|2022-02-22 17:40:00|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15319.2|15315.2|7936
1645551900000|2022-02-22 17:45:00|15319.2|15315.2|15331.7|15327.7|15334.8|15330.8|15319.2|15315.2|3276
1645552200000|2022-02-22 17:50:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|890
1645552500000|2022-02-22 17:55:00|15325.4|15321.4|15334.8|15330.8|15334.8|15330.8|15325.4|15321.4|3371
1645552800000|2022-02-22 18:00:00|15331.7|15327.7|15334.8|15330.8|15341.1|15337.1|15331.7|15327.7|1757
1645553100000|2022-02-22 18:05:00|15331.7|15327.7|15331.7|15327.7|15337.9|15333.9|15328.6|15324.6|14492
1645553400000|2022-02-22 18:10:00|15328.6|15324.6|15325.4|15321.4|15331.7|15327.7|15322.3|15318.3|3053
1645553700000|2022-02-22 18:15:00|15328.6|15324.6|15341.1|15337.1|15341.1|15337.1|15325.4|15321.4|3402
1645554000000|2022-02-22 18:20:00|15344.2|15340.2|15337.9|15333.9|15344.2|15340.2|15334.8|15330.8|14230
1645554300000|2022-02-22 18:25:00|15334.8|15330.8|15337.9|15333.9|15344.2|15340.2|15334.8|15330.8|2181
1645554600000|2022-02-22 18:30:00|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|3600
1645554900000|2022-02-22 18:35:00|15337.9|15333.9|15341.1|15337.1|15344.2|15340.2|15337.9|15333.9|2524
1645555200000|2022-02-22 18:40:00|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15337.9|15333.9|8102
1645555500000|2022-02-22 18:45:00|15344.2|15340.2|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|5194
1645555800000|2022-02-22 18:50:00|15344.2|15340.2|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|5190
1645556100000|2022-02-22 18:55:00|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|5143
1645556400000|2022-02-22 19:00:00|15347.3|15343.3|15337.9|15333.9|15347.3|15343.3|15334.8|15330.8|4912
1645556700000|2022-02-22 19:05:00|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|874
1645557000000|2022-02-22 19:10:00|15331.7|15327.7|15325.4|15321.4|15334.8|15330.8|15325.4|15321.4|2851
1645557300000|2022-02-22 19:15:00|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15319.2|15315.2|3031
1645557600000|2022-02-22 19:20:00|15319.2|15315.2|15328.6|15324.6|15337.9|15333.9|15319.2|15315.2|5400
1645557900000|2022-02-22 19:25:00|15325.4|15321.4|15312.9|15308.9|15325.4|15321.4|15312.9|15308.9|5179
1645558200000|2022-02-22 19:30:00|15316.1|15312.1|15303.6|15299.6|15316.1|15312.1|15297.3|15293.3|3829
1645558500000|2022-02-22 19:35:00|15300.4|15296.4|15303.6|15299.6|15306.7|15302.7|15297.3|15293.3|1580
1645558800000|2022-02-22 19:40:00|15306.7|15302.7|15312.9|15308.9|15316.1|15312.1|15303.6|15299.6|4190
1645559100000|2022-02-22 19:45:00|15316.1|15312.1|15303.6|15299.6|15316.1|15312.1|15303.6|15299.6|9570
1645559400000|2022-02-22 19:50:00|15300.4|15296.4|15297.3|15293.3|15306.7|15302.7|15291.1|15287.1|3288
1645559700000|2022-02-22 19:55:00|15300.4|15296.4|15300.4|15296.4|15303.6|15299.6|15291.1|15287.1|2534
1645560000000|2022-02-22 20:00:00|15297.3|15293.3|15297.3|15293.3|15303.6|15299.6|15294.2|15290.2|4061
1645560300000|2022-02-22 20:05:00|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15297.3|15293.3|980
1645560600000|2022-02-22 20:10:00|15300.4|15296.4|15306.7|15302.7|15309.8|15305.8|15297.3|15293.3|2431
1645560900000|2022-02-22 20:15:00|15303.6|15299.6|15316.1|15312.1|15316.1|15312.1|15303.6|15299.6|1218
1645561200000|2022-02-22 20:20:00|15319.2|15315.2|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|1100
1645561500000|2022-02-22 20:25:00|15317.6|15313.6|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|581
1645561800000|2022-02-22 20:30:00|15322.3|15318.3|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|1897
1645562100000|2022-02-22 20:35:00|15316.1|15312.1|15316.1|15312.1|15322.3|15318.3|15312.9|15308.9|803
1645562400000|2022-02-22 20:40:00|15319.2|15315.2|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|1924
1645562700000|2022-02-22 20:45:00|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15319.2|15315.2|1093
1645563000000|2022-02-22 20:50:00|15325.4|15321.4|15331.7|15327.7|15337.9|15333.9|15322.3|15318.3|2767
1645563300000|2022-02-22 20:55:00|15334.8|15330.8|15350.4|15346.4|15353.6|15349.6|15328.6|15324.6|2328
1645563600000|2022-02-22 21:00:00|15347.3|15343.3|15334.8|15330.8|15350.4|15346.4|15331.7|15327.7|1947
1645563900000|2022-02-22 21:05:00|15331.7|15327.7|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|151
1645564200000|2022-02-22 21:10:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|752
1645564500000|2022-02-22 21:15:00|15325.4|15321.4|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|635
1645564800000|2022-02-22 21:20:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15316.1|15312.1|436
1645565100000|2022-02-22 21:25:00|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|324
1645565400000|2022-02-22 21:30:00|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15316.1|15312.1|136
1645565700000|2022-02-22 21:35:00|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15309.8|15305.8|812
1645566000000|2022-02-22 21:40:00|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|538
1645566300000|2022-02-22 21:45:00|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|759
1645566600000|2022-02-22 21:50:00|15300.4|15296.4|15309.8|15305.8|15309.8|15305.8|15300.4|15296.4|881
1645566900000|2022-02-22 21:55:00|15312.9|15308.9|15312.9|15308.9|15314.5|15310.5|15309.8|15305.8|317
1645570800000|2022-02-22 23:00:00|15306.7|15302.7|15306.7|15302.7|15314.5|15310.5|15303.6|15299.6|375
1645571100000|2022-02-22 23:05:00|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|84
1645571400000|2022-02-22 23:10:00|15303.6|15299.6|15309.8|15305.8|15309.8|15305.8|15303.6|15299.6|115
1645571700000|2022-02-22 23:15:00|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|34
1645572000000|2022-02-22 23:20:00|15303.6|15299.6|15305.1|15301.1|15306.7|15302.7|15303.6|15299.6|127
1645572300000|2022-02-22 23:25:00|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|125
1645572600000|2022-02-22 23:30:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|45
1645572900000|2022-02-22 23:35:00|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15300.4|15296.4|124
1645573200000|2022-02-22 23:40:00|||||||||66
1645573500000|2022-02-22 23:45:00|15302|15298|15300.4|15296.4|15303.6|15299.6|15300.4|15296.4|16
1645573800000|2022-02-22 23:50:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|18
1645574100000|2022-02-22 23:55:00|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|22
1645574400000|2022-02-23 00:00:00|15300.4|15296.4|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|55
1645574700000|2022-02-23 00:05:00|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|7
1645575000000|2022-02-23 00:10:00|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|72
1645575300000|2022-02-23 00:15:00|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|131
1645575600000|2022-02-23 00:20:00|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15311.4|15307.4|130
1645575900000|2022-02-23 00:25:00|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|13
1645576200000|2022-02-23 00:30:00|15314.5|15310.5|15319.2|15315.2|15322.3|15318.3|15314.5|15310.5|164
1645576500000|2022-02-23 00:35:00|15320.8|15316.8|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|67
1645576800000|2022-02-23 00:40:00|||||||||23
1645577100000|2022-02-23 00:45:00|15316.1|15312.1|15322.3|15318.3|15322.3|15318.3|15316.1|15312.1|34
1645577400000|2022-02-23 00:50:00|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|22
1645577700000|2022-02-23 00:55:00|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|35
1645578000000|2022-02-23 01:00:00|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|124
1645578300000|2022-02-23 01:05:00|15323.9|15319.9|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|100
1645578600000|2022-02-23 01:10:00|||||||||10
1645578900000|2022-02-23 01:15:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|58
1645579200000|2022-02-23 01:20:00|15320.8|15316.8|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|42
1645579500000|2022-02-23 01:25:00|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|26
1645579800000|2022-02-23 01:30:00|15325.4|15321.4|15328.6|15324.6|15331.7|15327.7|15325.4|15321.4|191
1645580100000|2022-02-23 01:35:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|131
1645580400000|2022-02-23 01:40:00|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|68
1645580700000|2022-02-23 01:45:00|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|28
1645581000000|2022-02-23 01:50:00|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|144
1645581300000|2022-02-23 01:55:00|15322.3|15318.3|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|87
1645581600000|2022-02-23 02:00:00|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|246
1645581900000|2022-02-23 02:05:00|15319.2|15315.2|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|291
1645582200000|2022-02-23 02:10:00|15320.8|15316.8|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|37
1645582500000|2022-02-23 02:15:00|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15319.2|15315.2|110
1645582800000|2022-02-23 02:20:00|15322.3|15318.3|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|161
1645583100000|2022-02-23 02:25:00|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|94
1645583400000|2022-02-23 02:30:00|15331.7|15327.7|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|64
1645583700000|2022-02-23 02:35:00|15333.3|15329.3|15337.9|15333.9|15337.9|15333.9|15333.3|15329.3|141
1645584000000|2022-02-23 02:40:00|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|67
1645584300000|2022-02-23 02:45:00|15331.7|15327.7|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|176
1645584600000|2022-02-23 02:50:00|||||||||30
1645584900000|2022-02-23 02:55:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|83
1645585200000|2022-02-23 03:00:00|||||||||26
1645585500000|2022-02-23 03:05:00|||||||||4
1645585800000|2022-02-23 03:10:00|||||||||36
1645586100000|2022-02-23 03:15:00|||||||||5
1645586400000|2022-02-23 03:20:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|113
1645586700000|2022-02-23 03:25:00|||||||||16
1645587000000|2022-02-23 03:30:00|||||||||5
1645587300000|2022-02-23 03:35:00|||||||||13
1645587600000|2022-02-23 03:40:00|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|132
1645587900000|2022-02-23 03:45:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|181
1645588200000|2022-02-23 03:50:00|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|57
1645588500000|2022-02-23 03:55:00|15336.4|15332.4|15333.3|15329.3|15336.4|15332.4|15333.3|15329.3|26
1645588800000|2022-02-23 04:00:00|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|19
1645589100000|2022-02-23 04:05:00|||||||||79
1645589400000|2022-02-23 04:10:00|15328.6|15324.6|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|65
1645589700000|2022-02-23 04:15:00|||||||||71
1645590000000|2022-02-23 04:20:00|||||||||20
1645590300000|2022-02-23 04:25:00|15327|15323|15325.4|15321.4|15327|15323|15325.4|15321.4|24
1645590600000|2022-02-23 04:30:00|||||||||17
1645590900000|2022-02-23 04:35:00|15327|15323|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|29
1645591200000|2022-02-23 04:40:00|15327|15323|15328.6|15324.6|15328.6|15324.6|15327|15323|8
1645591500000|2022-02-23 04:45:00|15327|15323|15325.4|15321.4|15328.6|15324.6|15325.4|15321.4|15
1645591800000|2022-02-23 04:50:00|||||||||33
1645592100000|2022-02-23 04:55:00|||||||||4
1645592400000|2022-02-23 05:00:00|15323.9|15319.9|15319.2|15315.2|15323.9|15319.9|15319.2|15315.2|118
1645592700000|2022-02-23 05:05:00|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15319.2|15315.2|8
1645593000000|2022-02-23 05:10:00|15320.8|15316.8|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|18
1645593300000|2022-02-23 05:15:00|||||||||13
1645593600000|2022-02-23 05:20:00|||||||||4
1645593900000|2022-02-23 05:25:00|||||||||13
1645594200000|2022-02-23 05:30:00|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|76
1645594500000|2022-02-23 05:35:00|||||||||26
1645594800000|2022-02-23 05:40:00|||||||||12
1645595100000|2022-02-23 05:45:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|146
1645595400000|2022-02-23 05:50:00|||||||||17
1645595700000|2022-02-23 05:55:00|||||||||5
1645596000000|2022-02-23 06:00:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|120
1645596300000|2022-02-23 06:05:00|15312.9|15308.9|15309.8|15305.8|15316.1|15312.1|15309.8|15305.8|308
1645596600000|2022-02-23 06:10:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|103
1645596900000|2022-02-23 06:15:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|77
1645597200000|2022-02-23 06:20:00|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|143
1645597500000|2022-02-23 06:25:00|||||||||65
1645597800000|2022-02-23 06:30:00|||||||||44
1645598100000|2022-02-23 06:35:00|||||||||45
1645598400000|2022-02-23 06:40:00|||||||||125
1645598700000|2022-02-23 06:45:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|175
1645599000000|2022-02-23 06:50:00|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15297.3|15293.3|352
1645599300000|2022-02-23 06:55:00|15303.6|15299.6|15294.2|15290.2|15303.6|15299.6|15294.2|15290.2|533
1645599600000|2022-02-23 07:00:00|15297.3|15293.3|15303.6|15299.6|15306.7|15302.7|15297.3|15293.3|607
1645599900000|2022-02-23 07:05:00|15302|15298|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|312
1645600200000|2022-02-23 07:10:00|15302|15298|15294.2|15290.2|15303.6|15299.6|15294.2|15290.2|463
1645600500000|2022-02-23 07:15:00|15297.3|15293.3|15291.1|15287.1|15297.3|15293.3|15291.1|15287.1|248
1645600800000|2022-02-23 07:20:00|15294.2|15290.2|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|317
1645601100000|2022-02-23 07:25:00|15291.1|15287.1|15278.6|15274.6|15291.1|15287.1|15272.3|15268.3|850
1645601400000|2022-02-23 07:30:00|15275.4|15271.4|15275.4|15271.4|15284.8|15280.8|15269.2|15265.2|550
1645601700000|2022-02-23 07:35:00|15277|15273|15262.9|15258.9|15277|15273|15262.9|15258.9|395
1645602000000|2022-02-23 07:40:00|15266.1|15262.1|15275.4|15271.4|15275.4|15271.4|15266.1|15262.1|1080
1645602300000|2022-02-23 07:45:00|15272.3|15268.3|15266.1|15262.1|15278.6|15274.6|15266.1|15262.1|467
1645602600000|2022-02-23 07:50:00|15269.2|15265.2|15256.7|15252.7|15269.2|15265.2|15256.7|15252.7|944
1645602900000|2022-02-23 07:55:00|15255.1|15251.1|15259.8|15255.8|15262.9|15258.9|15253.6|15249.6|528
1645603200000|2022-02-23 08:00:00|15256.7|15252.7|15259.8|15255.8|15266.1|15262.1|15256.7|15252.7|574
1645603500000|2022-02-23 08:05:00|15262.9|15258.9|15259.8|15255.8|15269.2|15265.2|15256.7|15252.7|611
1645603800000|2022-02-23 08:10:00|15256.7|15252.7|15253.6|15249.6|15259.8|15255.8|15250.4|15246.4|903
1645604100000|2022-02-23 08:15:00|15256.7|15252.7|15256.7|15252.7|15262.9|15258.9|15253.6|15249.6|560
1645604400000|2022-02-23 08:20:00|15259.8|15255.8|15266.1|15262.1|15266.1|15262.1|15256.7|15252.7|323
1645604700000|2022-02-23 08:25:00|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|276
1645605000000|2022-02-23 08:30:00|15275.4|15271.4|15272.3|15268.3|15281.7|15277.7|15270.8|15266.8|747
1645605300000|2022-02-23 08:35:00|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15262.9|15258.9|517
1645605600000|2022-02-23 08:40:00|15272.3|15268.3|15266.1|15262.1|15272.3|15268.3|15262.9|15258.9|679
1645605900000|2022-02-23 08:45:00|15262.9|15258.9|15269.2|15265.2|15272.3|15268.3|15262.9|15258.9|716
1645606200000|2022-02-23 08:50:00|15266.1|15262.1|15266.1|15262.1|15269.2|15265.2|15259.8|15255.8|334
1645606500000|2022-02-23 08:55:00|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15262.9|15258.9|208
1645606800000|2022-02-23 09:00:00|15262.9|15258.9|15266.1|15262.1|15272.3|15268.3|15262.9|15258.9|454
1645607100000|2022-02-23 09:05:00|15267.6|15263.6|15262.9|15258.9|15272.3|15268.3|15259.8|15255.8|434
1645607400000|2022-02-23 09:10:00|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15256.7|15252.7|405
1645607700000|2022-02-23 09:15:00|15266.1|15262.1|15262.9|15258.9|15267.6|15263.6|15262.9|15258.9|373
1645608000000|2022-02-23 09:20:00|15259.8|15255.8|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|649
1645608300000|2022-02-23 09:25:00|15259.8|15255.8|15266.1|15262.1|15269.2|15265.2|15259.8|15255.8|268
1645608600000|2022-02-23 09:30:00|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15253.6|15249.6|507
1645608900000|2022-02-23 09:35:00|15262.9|15258.9|15266.1|15262.1|15269.2|15265.2|15259.8|15255.8|885
1645609200000|2022-02-23 09:40:00|15269.2|15265.2|15262.9|15258.9|15269.2|15265.2|15262.9|15258.9|225
1645609500000|2022-02-23 09:45:00|15259.8|15255.8|15256.7|15252.7|15266.1|15262.1|15255.1|15251.1|215
1645609800000|2022-02-23 09:50:00|15253.6|15249.6|15259.8|15255.8|15262.9|15258.9|15253.6|15249.6|517
1645610100000|2022-02-23 09:55:00|15261.4|15257.4|15269.2|15265.2|15272.3|15268.3|15259.8|15255.8|4640
1645610400000|2022-02-23 10:00:00|15272.3|15268.3|15272.3|15268.3|15275.4|15271.4|15269.2|15265.2|615
1645610700000|2022-02-23 10:05:00|15275.4|15271.4|15277|15273|15278.6|15274.6|15272.3|15268.3|607
1645611000000|2022-02-23 10:10:00|15275.4|15271.4|15275.4|15271.4|15281.7|15277.7|15275.4|15271.4|6126
1645611300000|2022-02-23 10:15:00|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|483
1645611600000|2022-02-23 10:20:00|15275.4|15271.4|15275.4|15271.4|15278.6|15274.6|15272.3|15268.3|1722
1645611900000|2022-02-23 10:25:00|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15272.3|15268.3|359
1645612200000|2022-02-23 10:30:00|15272.3|15268.3|15275.4|15271.4|15278.6|15274.6|15269.2|15265.2|1750
1645612500000|2022-02-23 10:35:00|15272.3|15268.3|15275.4|15271.4|15278.6|15274.6|15272.3|15268.3|2449
1645612800000|2022-02-23 10:40:00|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|961
1645613100000|2022-02-23 10:45:00|15275.4|15271.4|15281.7|15277.7|15281.7|15277.7|15275.4|15271.4|523
1645613400000|2022-02-23 10:50:00|15284.8|15280.8|15278.6|15274.6|15284.8|15280.8|15278.6|15274.6|1261
1645613700000|2022-02-23 10:55:00|15281.7|15277.7|15275.4|15271.4|15281.7|15277.7|15275.4|15271.4|1648
1645614000000|2022-02-23 11:00:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15272.3|15268.3|2491
1645614300000|2022-02-23 11:05:00|15277|15273|15272.3|15268.3|15278.6|15274.6|15272.3|15268.3|336
1645614600000|2022-02-23 11:10:00|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15266.1|15262.1|569
1645614900000|2022-02-23 11:15:00|15269.2|15265.2|15272.3|15268.3|15275.4|15271.4|15266.1|15262.1|2657
1645615200000|2022-02-23 11:20:00|15269.2|15265.2|15266.1|15262.1|15272.3|15268.3|15266.1|15262.1|1516
1645615500000|2022-02-23 11:25:00|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|1086
1645615800000|2022-02-23 11:30:00|15269.2|15265.2|15269.2|15265.2|15270.8|15266.8|15266.1|15262.1|490
1645616100000|2022-02-23 11:35:00|15266.1|15262.1|15275.4|15271.4|15275.4|15271.4|15266.1|15262.1|1138
1645616400000|2022-02-23 11:40:00|15272.3|15268.3|15278.6|15274.6|15278.6|15274.6|15272.3|15268.3|1444
1645616700000|2022-02-23 11:45:00|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15272.3|15268.3|871
1645617000000|2022-02-23 11:50:00|15275.4|15271.4|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|645
1645617300000|2022-02-23 11:55:00|15275.4|15271.4|15281.7|15277.7|15287.9|15283.9|15275.4|15271.4|818
1645617600000|2022-02-23 12:00:00|15284.8|15280.8|15275.4|15271.4|15284.8|15280.8|15272.3|15268.3|617
1645617900000|2022-02-23 12:05:00|15272.3|15268.3|15272.3|15268.3|15275.4|15271.4|15269.2|15265.2|553
1645618200000|2022-02-23 12:10:00|15270.8|15266.8|15275.4|15271.4|15275.4|15271.4|15269.2|15265.2|2778
1645618500000|2022-02-23 12:15:00|15278.6|15274.6|15269.2|15265.2|15278.6|15274.6|15269.2|15265.2|433
1645618800000|2022-02-23 12:20:00|15272.3|15268.3|15272.3|15268.3|15275.4|15271.4|15269.2|15265.2|1477
1645619100000|2022-02-23 12:25:00|15273.9|15269.9|15269.2|15265.2|15275.4|15271.4|15269.2|15265.2|633
1645619400000|2022-02-23 12:30:00|15266.1|15262.1|15275.4|15271.4|15275.4|15271.4|15266.1|15262.1|1049
1645619700000|2022-02-23 12:35:00|15272.3|15268.3|15262.9|15258.9|15275.4|15271.4|15262.9|15258.9|1960
1645620000000|2022-02-23 12:40:00|15259.8|15255.8|15266.1|15262.1|15266.1|15262.1|15259.8|15255.8|549
1645620300000|2022-02-23 12:45:00|15262.9|15258.9|15266.1|15262.1|15269.2|15265.2|15262.9|15258.9|1382
1645620600000|2022-02-23 12:50:00|15262.9|15258.9|15259.8|15255.8|15266.1|15262.1|15259.8|15255.8|3703
1645620900000|2022-02-23 12:55:00|15262.9|15258.9|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|735
1645621200000|2022-02-23 13:00:00|15259.8|15255.8|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|2712
1645621500000|2022-02-23 13:05:00|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|3777
1645621800000|2022-02-23 13:10:00|15266.1|15262.1|15262.9|15258.9|15269.2|15265.2|15262.9|15258.9|738
1645622100000|2022-02-23 13:15:00|15259.8|15255.8|15253.6|15249.6|15262.9|15258.9|15253.6|15249.6|2199
1645622400000|2022-02-23 13:20:00|15256.7|15252.7|15272.3|15268.3|15272.3|15268.3|15255.1|15251.1|2866
1645622700000|2022-02-23 13:25:00|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15269.2|15265.2|2901
1645623000000|2022-02-23 13:30:00|15272.3|15268.3|15287.9|15283.9|15287.9|15283.9|15272.3|15268.3|5198
1645623300000|2022-02-23 13:35:00|15284.8|15280.8|15281.7|15277.7|15287.9|15283.9|15275.4|15271.4|3793
1645623600000|2022-02-23 13:40:00|15278.6|15274.6|15275.4|15271.4|15281.7|15277.7|15275.4|15271.4|3159
1645623900000|2022-02-23 13:45:00|15272.3|15268.3|15266.1|15262.1|15275.4|15271.4|15262.9|15258.9|19499
1645624200000|2022-02-23 13:50:00|15262.9|15258.9|15256.7|15252.7|15269.2|15265.2|15256.7|15252.7|3497
1645624500000|2022-02-23 13:55:00|15259.8|15255.8|15266.1|15262.1|15266.1|15262.1|15250.4|15246.4|1749
1645624800000|2022-02-23 14:00:00|15262.9|15258.9|15266.1|15262.1|15272.3|15268.3|15262.9|15258.9|1859
1645625100000|2022-02-23 14:05:00|15262.9|15258.9|15266.1|15262.1|15269.2|15265.2|15262.9|15258.9|1833
1645625400000|2022-02-23 14:10:00|15269.2|15265.2|15269.2|15265.2|15272.3|15268.3|15266.1|15262.1|919
1645625700000|2022-02-23 14:15:00|15266.1|15262.1|15275.4|15271.4|15275.4|15271.4|15266.1|15262.1|11643
1645626000000|2022-02-23 14:20:00|15272.3|15268.3|15272.3|15268.3|15275.4|15271.4|15269.2|15265.2|6611
1645626300000|2022-02-23 14:25:00|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|2680
1645626600000|2022-02-23 14:30:00|15275.4|15271.4|15272.3|15268.3|15281.7|15277.7|15269.2|15265.2|3434
1645626900000|2022-02-23 14:35:00|15273.9|15269.9|15256.7|15252.7|15275.4|15271.4|15253.6|15249.6|13305
1645627200000|2022-02-23 14:40:00|15253.6|15249.6|15237.9|15233.9|15256.7|15252.7|15237.9|15233.9|3450
1645627500000|2022-02-23 14:45:00|15241.1|15237.1|15219.2|15215.2|15244.2|15240.2|15212.9|15208.9|7089
1645627800000|2022-02-23 14:50:00|15216.1|15212.1|15222.3|15218.3|15222.3|15218.3|15209.8|15205.8|6728
1645628100000|2022-02-23 14:55:00|15225.4|15221.4|15231.7|15227.7|15234.8|15230.8|15222.3|15218.3|12620
1645628400000|2022-02-23 15:00:00|15234.8|15230.8|15234.8|15230.8|15244.2|15240.2|15231.7|15227.7|3147
1645628700000|2022-02-23 15:05:00|15237.9|15233.9|15244.2|15240.2|15247.3|15243.3|15231.7|15227.7|7687
1645629000000|2022-02-23 15:10:00|15247.3|15243.3|15250.4|15246.4|15262.9|15258.9|15244.2|15240.2|2792
1645629300000|2022-02-23 15:15:00|15253.6|15249.6|15256.7|15252.7|15259.8|15255.8|15247.3|15243.3|1959
1645629600000|2022-02-23 15:20:00|15259.8|15255.8|15269.2|15265.2|15269.2|15265.2|15256.7|15252.7|15634
1645629900000|2022-02-23 15:25:00|15266.1|15262.1|15256.7|15252.7|15275.4|15271.4|15256.7|15252.7|19134
1645630200000|2022-02-23 15:30:00|15259.8|15255.8|15253.6|15249.6|15259.8|15255.8|15250.4|15246.4|6771
1645630500000|2022-02-23 15:35:00|15250.4|15246.4|15244.2|15240.2|15253.6|15249.6|15244.2|15240.2|4162
1645630800000|2022-02-23 15:40:00|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15244.2|15240.2|7708
1645631100000|2022-02-23 15:45:00|15253.6|15249.6|15266.1|15262.1|15266.1|15262.1|15253.6|15249.6|12033
1645631400000|2022-02-23 15:50:00|15262.9|15258.9|15272.3|15268.3|15272.3|15268.3|15262.9|15258.9|9147
1645631700000|2022-02-23 15:55:00|15275.4|15271.4|15281.7|15277.7|15281.7|15277.7|15269.2|15265.2|3771
1645632000000|2022-02-23 16:00:00|15284.8|15280.8|15284.8|15280.8|15297.3|15293.3|15281.7|15277.7|3490
1645632300000|2022-02-23 16:05:00|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15281.7|15277.7|2309
1645632600000|2022-02-23 16:10:00|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15278.6|15274.6|2416
1645632900000|2022-02-23 16:15:00|15287.9|15283.9|15278.6|15274.6|15287.9|15283.9|15278.6|15274.6|2118
1645633200000|2022-02-23 16:20:00|15281.7|15277.7|15275.4|15271.4|15284.8|15280.8|15272.3|15268.3|4772
1645633500000|2022-02-23 16:25:00|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15269.2|15265.2|1836
1645633800000|2022-02-23 16:30:00|15273.9|15269.9|15278.6|15274.6|15278.6|15274.6|15266.1|15262.1|6471
1645634100000|2022-02-23 16:35:00|15281.7|15277.7|15287.9|15283.9|15287.9|15283.9|15275.4|15271.4|3019
1645634400000|2022-02-23 16:40:00|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15275.4|15271.4|1652
1645634700000|2022-02-23 16:45:00|15278.6|15274.6|15272.3|15268.3|15281.7|15277.7|15269.2|15265.2|10228
1645635000000|2022-02-23 16:50:00|15269.2|15265.2|15266.1|15262.1|15272.3|15268.3|15262.9|15258.9|2441
1645635300000|2022-02-23 16:55:00|15269.2|15265.2|15262.9|15258.9|15269.2|15265.2|15259.8|15255.8|2508
1645635600000|2022-02-23 17:00:00|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15259.8|15255.8|1642
1645635900000|2022-02-23 17:05:00|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|1050
1645636200000|2022-02-23 17:10:00|15262.9|15258.9|15262.9|15258.9|15269.2|15265.2|15262.9|15258.9|2470
1645636500000|2022-02-23 17:15:00|15266.1|15262.1|15259.8|15255.8|15266.1|15262.1|15256.7|15252.7|1470
1645636800000|2022-02-23 17:20:00|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15253.6|15249.6|4170
1645637100000|2022-02-23 17:25:00|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15253.6|15249.6|2852
1645637400000|2022-02-23 17:30:00|15253.6|15249.6|15256.7|15252.7|15259.8|15255.8|15253.6|15249.6|1149
1645637700000|2022-02-23 17:35:00|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15256.7|15252.7|2177
1645638000000|2022-02-23 17:40:00|15266.1|15262.1|15256.7|15252.7|15266.1|15262.1|15256.7|15252.7|1793
1645638300000|2022-02-23 17:45:00|15259.8|15255.8|15256.7|15252.7|15259.8|15255.8|15253.6|15249.6|3701
1645638600000|2022-02-23 17:50:00|15259.8|15255.8|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|1284
1645638900000|2022-02-23 17:55:00|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15256.7|15252.7|1773
1645639200000|2022-02-23 18:00:00|15259.8|15255.8|15253.6|15249.6|15259.8|15255.8|15253.6|15249.6|7180
1645639500000|2022-02-23 18:05:00|15256.7|15252.7|15259.8|15255.8|15262.9|15258.9|15253.6|15249.6|1692
1645639800000|2022-02-23 18:10:00|15256.7|15252.7|15269.2|15265.2|15272.3|15268.3|15256.7|15252.7|2086
1645640100000|2022-02-23 18:15:00|15266.1|15262.1|15262.9|15258.9|15269.2|15265.2|15262.9|15258.9|1326
1645640400000|2022-02-23 18:20:00|15266.1|15262.1|15272.3|15268.3|15272.3|15268.3|15262.9|15258.9|1098
1645640700000|2022-02-23 18:25:00|15269.2|15265.2|15275.4|15271.4|15275.4|15271.4|15269.2|15265.2|4230
1645641000000|2022-02-23 18:30:00|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|3810
1645641300000|2022-02-23 18:35:00|15266.1|15262.1|15272.3|15268.3|15278.6|15274.6|15266.1|15262.1|2160
1645641600000|2022-02-23 18:40:00|15273.9|15269.9|15266.1|15262.1|15273.9|15269.9|15266.1|15262.1|4095
1645641900000|2022-02-23 18:45:00|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15262.9|15258.9|1474
1645642200000|2022-02-23 18:50:00|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|1320
1645642500000|2022-02-23 18:55:00|15275.4|15271.4|15287.9|15283.9|15287.9|15283.9|15275.4|15271.4|1633
1645642800000|2022-02-23 19:00:00|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|1033
1645643100000|2022-02-23 19:05:00|15278.6|15274.6|15266.1|15262.1|15278.6|15274.6|15266.1|15262.1|3326
1645643400000|2022-02-23 19:10:00|15262.9|15258.9|15272.3|15268.3|15272.3|15268.3|15262.9|15258.9|1174
1645643700000|2022-02-23 19:15:00|15269.2|15265.2|15262.9|15258.9|15272.3|15268.3|15262.9|15258.9|1696
1645644000000|2022-02-23 19:20:00|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15259.8|15255.8|2033
1645644300000|2022-02-23 19:25:00|15266.1|15262.1|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|2582
1645644600000|2022-02-23 19:30:00|15262.9|15258.9|15269.2|15265.2|15272.3|15268.3|15262.9|15258.9|2437
1645644900000|2022-02-23 19:35:00|15272.3|15268.3|15272.3|15268.3|15278.6|15274.6|15269.2|15265.2|1333
1645645200000|2022-02-23 19:40:00|15275.4|15271.4|15259.8|15255.8|15275.4|15271.4|15259.8|15255.8|2290
1645645500000|2022-02-23 19:45:00|15262.9|15258.9|15259.8|15255.8|15266.1|15262.1|15256.7|15252.7|9931
1645645800000|2022-02-23 19:50:00|15262.9|15258.9|15256.7|15252.7|15266.1|15262.1|15256.7|15252.7|3640
1645646100000|2022-02-23 19:55:00|15253.6|15249.6|15259.8|15255.8|15259.8|15255.8|15250.4|15246.4|1982
1645646400000|2022-02-23 20:00:00|15262.9|15258.9|15269.2|15265.2|15269.2|15265.2|15259.8|15255.8|1815
1645646700000|2022-02-23 20:05:00|15266.1|15262.1|15266.1|15262.1|15272.3|15268.3|15266.1|15262.1|1384
1645647000000|2022-02-23 20:10:00|15262.9|15258.9|15256.7|15252.7|15262.9|15258.9|15256.7|15252.7|4014
1645647300000|2022-02-23 20:15:00|15253.6|15249.6|15247.3|15243.3|15253.6|15249.6|15244.2|15240.2|2537
1645647600000|2022-02-23 20:20:00|15244.2|15240.2|15237.9|15233.9|15247.3|15243.3|15237.9|15233.9|1707
1645647900000|2022-02-23 20:25:00|15241.1|15237.1|15237.9|15233.9|15241.1|15237.1|15234.8|15230.8|2271
1645648200000|2022-02-23 20:30:00|15234.8|15230.8|15237.9|15233.9|15241.1|15237.1|15231.7|15227.7|1210
1645648500000|2022-02-23 20:35:00|15241.1|15237.1|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|1331
1645648800000|2022-02-23 20:40:00|15244.2|15240.2|15253.6|15249.6|15253.6|15249.6|15244.2|15240.2|1678
1645649100000|2022-02-23 20:45:00|15250.4|15246.4|15253.6|15249.6|15256.7|15252.7|15247.3|15243.3|2622
1645649400000|2022-02-23 20:50:00|15250.4|15246.4|15250.4|15246.4|15253.6|15249.6|15247.3|15243.3|1783
1645649700000|2022-02-23 20:55:00|15247.3|15243.3|15234.8|15230.8|15247.3|15243.3|15228.6|15224.6|2779
1645650000000|2022-02-23 21:00:00|15231.7|15227.7|15234.8|15230.8|15241.1|15237.1|15231.7|15227.7|1296
1645650300000|2022-02-23 21:05:00|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15234.8|15230.8|1317
1645650600000|2022-02-23 21:10:00|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15228.6|15224.6|950
1645650900000|2022-02-23 21:15:00|15231.7|15227.7|15234.8|15230.8|15234.8|15230.8|15225.4|15221.4|1238
1645651200000|2022-02-23 21:20:00|15231.7|15227.7|15228.6|15224.6|15234.8|15230.8|15228.6|15224.6|1202
1645651500000|2022-02-23 21:25:00|15230.1|15226.1|15225.4|15221.4|15231.7|15227.7|15225.4|15221.4|578
1645651800000|2022-02-23 21:30:00|15222.3|15218.3|15219.2|15215.2|15222.3|15218.3|15216.1|15212.1|508
1645652100000|2022-02-23 21:35:00|15216.1|15212.1|15217.6|15213.6|15219.2|15215.2|15212.9|15208.9|515
1645652400000|2022-02-23 21:40:00|15216.1|15212.1|15219.2|15215.2|15222.3|15218.3|15216.1|15212.1|638
1645652700000|2022-02-23 21:45:00|15222.3|15218.3|15225.4|15221.4|15228.6|15224.6|15222.3|15218.3|379
1645653000000|2022-02-23 21:50:00|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|390
1645653300000|2022-02-23 21:55:00|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15225.4|15221.4|705
1645657200000|2022-02-23 23:00:00|15245.8|15241.8|15244.2|15240.2|15253.6|15249.6|15244.2|15240.2|353
1645657500000|2022-02-23 23:05:00|15247.3|15243.3|15253.6|15249.6|15255.1|15251.1|15247.3|15243.3|119
1645657800000|2022-02-23 23:10:00|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|214
1645658100000|2022-02-23 23:15:00|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15253.6|15249.6|205
1645658400000|2022-02-23 23:20:00|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|95
1645658700000|2022-02-23 23:25:00|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|45
1645659000000|2022-02-23 23:30:00|15253.6|15249.6|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|202
1645659300000|2022-02-23 23:35:00|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15253.6|15249.6|64
1645659600000|2022-02-23 23:40:00|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|118
1645659900000|2022-02-23 23:45:00|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|15256.7|15252.7|80
1645660200000|2022-02-23 23:50:00|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|190
1645660500000|2022-02-23 23:55:00|15259.8|15255.8|15266.1|15262.1|15266.1|15262.1|15259.8|15255.8|499
1645660800000|2022-02-24 00:00:00|15262.9|15258.9|15275.4|15271.4|15275.4|15271.4|15262.9|15258.9|386
1645661100000|2022-02-24 00:05:00|15272.3|15268.3|15269.2|15265.2|15275.4|15271.4|15269.2|15265.2|296
1645661400000|2022-02-24 00:10:00|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15266.1|15262.1|162
1645661700000|2022-02-24 00:15:00|15272.3|15268.3|15266.1|15262.1|15275.4|15271.4|15266.1|15262.1|150
1645662000000|2022-02-24 00:20:00|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15266.1|15262.1|233
1645662300000|2022-02-24 00:25:00|15269.2|15265.2|15284.8|15280.8|15294.2|15290.2|15266.1|15262.1|861
1645662600000|2022-02-24 00:30:00|15281.7|15277.7|15278.6|15274.6|15294.2|15290.2|15278.6|15274.6|841
1645662900000|2022-02-24 00:35:00|15281.7|15277.7|15291.1|15287.1|15291.1|15287.1|15278.6|15274.6|681
1645663200000|2022-02-24 00:40:00|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15284.8|15280.8|470
1645663500000|2022-02-24 00:45:00|15287.9|15283.9|15281.7|15277.7|15291.1|15287.1|15281.7|15277.7|251
1645663800000|2022-02-24 00:50:00|15284.8|15280.8|15291.1|15287.1|15291.1|15287.1|15281.7|15277.7|219
1645664100000|2022-02-24 00:55:00|15287.9|15283.9|15294.2|15290.2|15294.2|15290.2|15281.7|15277.7|412
1645664400000|2022-02-24 01:00:00|15297.3|15293.3|15291.1|15287.1|15297.3|15293.3|15287.9|15283.9|236
1645664700000|2022-02-24 01:05:00|15287.9|15283.9|15278.6|15274.6|15291.1|15287.1|15278.6|15274.6|271
1645665000000|2022-02-24 01:10:00|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15275.4|15271.4|202
1645665300000|2022-02-24 01:15:00|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15275.4|15271.4|356
1645665600000|2022-02-24 01:20:00|15283.3|15279.3|15281.7|15277.7|15287.9|15283.9|15278.6|15274.6|331
1645665900000|2022-02-24 01:25:00|15284.8|15280.8|15284.8|15280.8|15287.9|15283.9|15281.7|15277.7|118
1645666200000|2022-02-24 01:30:00|15287.9|15283.9|15272.3|15268.3|15287.9|15283.9|15272.3|15268.3|300
1645666500000|2022-02-24 01:35:00|15275.4|15271.4|15275.4|15271.4|15281.7|15277.7|15275.4|15271.4|164
1645666800000|2022-02-24 01:40:00|15278.6|15274.6|15272.3|15268.3|15278.6|15274.6|15272.3|15268.3|236
1645667100000|2022-02-24 01:45:00|15275.4|15271.4|15266.1|15262.1|15275.4|15271.4|15262.9|15258.9|308
1645667400000|2022-02-24 01:50:00|15264.5|15260.5|15256.7|15252.7|15264.5|15260.5|15253.6|15249.6|329
1645667700000|2022-02-24 01:55:00|15259.8|15255.8|15266.1|15262.1|15266.1|15262.1|15256.7|15252.7|233
1645668000000|2022-02-24 02:00:00|15269.2|15265.2|15269.2|15265.2|15272.3|15268.3|15262.9|15258.9|235
1645668300000|2022-02-24 02:05:00|15272.3|15268.3|15277|15273|15278.6|15274.6|15269.2|15265.2|483
1645668600000|2022-02-24 02:10:00|15278.6|15274.6|15277|15273|15281.7|15277.7|15272.3|15268.3|262
1645668900000|2022-02-24 02:15:00|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|111
1645669200000|2022-02-24 02:20:00|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15280.1|15276.1|236
1645669500000|2022-02-24 02:25:00|15278.6|15274.6|15284.8|15280.8|15291.1|15287.1|15278.6|15274.6|284
1645669800000|2022-02-24 02:30:00|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|222
1645670100000|2022-02-24 02:35:00|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|202
1645670400000|2022-02-24 02:40:00|15281.7|15277.7|15278.6|15274.6|15284.8|15280.8|15278.6|15274.6|409
1645670700000|2022-02-24 02:45:00|15275.4|15271.4|15287.9|15283.9|15291.1|15287.1|15272.3|15268.3|587
1645671000000|2022-02-24 02:50:00|15291.1|15287.1|15306.7|15302.7|15309.8|15305.8|15286.4|15282.4|1470
1645671300000|2022-02-24 02:55:00|15309.8|15305.8|15303.6|15299.6|15309.8|15305.8|15294.2|15290.2|726
1645671600000|2022-02-24 03:00:00|15300.4|15296.4|15306.7|15302.7|15312.9|15308.9|15291.1|15287.1|675
1645671900000|2022-02-24 03:05:00|15309.8|15305.8|15344.2|15340.2|15350.4|15346.4|15309.8|15305.8|1326
1645672200000|2022-02-24 03:10:00|15345.8|15341.8|15344.2|15340.2|15356.7|15352.7|15331.7|15327.7|1239
1645672500000|2022-02-24 03:15:00|15347.3|15343.3|15334.8|15330.8|15356.7|15352.7|15328.6|15324.6|623
1645672800000|2022-02-24 03:20:00|15333.3|15329.3|15353.6|15349.6|15353.6|15349.6|15328.6|15324.6|813
1645673100000|2022-02-24 03:25:00|15350.4|15346.4|15362.9|15358.9|15369.2|15365.2|15350.4|15346.4|926
1645673400000|2022-02-24 03:30:00|15359.8|15355.8|15375.4|15371.4|15381.7|15377.7|15359.8|15355.8|879
1645673700000|2022-02-24 03:35:00|15372.3|15368.3|15397.3|15393.3|15397.3|15393.3|15372.3|15368.3|791
1645674000000|2022-02-24 03:40:00|15398.9|15394.9|15381.7|15377.7|15400.4|15396.4|15381.7|15377.7|631
1645674300000|2022-02-24 03:45:00|15384.8|15380.8|15369.2|15365.2|15384.8|15380.8|15362.9|15358.9|840
1645674600000|2022-02-24 03:50:00|15366.1|15362.1|15381.7|15377.7|15381.7|15377.7|15359.8|15355.8|963
1645674900000|2022-02-24 03:55:00|15384.8|15380.8|15381.7|15377.7|15391.1|15387.1|15378.6|15374.6|501
1645675200000|2022-02-24 04:00:00|15378.6|15374.6|15381.7|15377.7|15387.9|15383.9|15378.6|15374.6|246
1645675500000|2022-02-24 04:05:00|15384.8|15380.8|15391.1|15387.1|15394.2|15390.2|15381.7|15377.7|654
1645675800000|2022-02-24 04:10:00|15394.2|15390.2|15412.9|15408.9|15412.9|15408.9|15387.9|15383.9|733
1645676100000|2022-02-24 04:15:00|15414.5|15410.5|15425.4|15421.4|15428.6|15424.6|15406.7|15402.7|1229
1645676400000|2022-02-24 04:20:00|15428.6|15424.6|15416.1|15412.1|15428.6|15424.6|15403.6|15399.6|802
1645676700000|2022-02-24 04:25:00|15412.9|15408.9|15406.7|15402.7|15412.9|15408.9|15403.6|15399.6|455
1645677000000|2022-02-24 04:30:00|15408.3|15404.3|15397.3|15393.3|15412.9|15408.9|15397.3|15393.3|495
1645677300000|2022-02-24 04:35:00|15400.4|15396.4|15422.3|15418.3|15422.3|15418.3|15397.3|15393.3|387
1645677600000|2022-02-24 04:40:00|15423.9|15419.9|15419.2|15415.2|15423.9|15419.9|15416.1|15412.1|435
1645677900000|2022-02-24 04:45:00|15416.1|15412.1|15409.8|15405.8|15419.2|15415.2|15409.8|15405.8|625
1645678200000|2022-02-24 04:50:00|15406.7|15402.7|15397.3|15393.3|15406.7|15402.7|15394.2|15390.2|657
1645678500000|2022-02-24 04:55:00|15400.4|15396.4|15394.2|15390.2|15403.6|15399.6|15394.2|15390.2|267
1645678800000|2022-02-24 05:00:00|15392.6|15388.6|15403.6|15399.6|15403.6|15399.6|15391.1|15387.1|299
1645679100000|2022-02-24 05:05:00|15406.7|15402.7|15406.7|15402.7|15416.1|15412.1|15403.6|15399.6|621
1645679400000|2022-02-24 05:10:00|15409.8|15405.8|15400.4|15396.4|15412.9|15408.9|15397.3|15393.3|282
1645679700000|2022-02-24 05:15:00|15402|15398|15400.4|15396.4|15406.7|15402.7|15400.4|15396.4|121
1645680000000|2022-02-24 05:20:00|15402|15398|15394.2|15390.2|15403.6|15399.6|15391.1|15387.1|442
1645680300000|2022-02-24 05:25:00|15392.6|15388.6|15406.7|15402.7|15406.7|15402.7|15391.1|15387.1|286
1645680600000|2022-02-24 05:30:00|15405.1|15401.1|15412.9|15408.9|15416.1|15412.1|15400.4|15396.4|241
1645680900000|2022-02-24 05:35:00|15411.4|15407.4|15416.1|15412.1|15416.1|15412.1|15406.7|15402.7|157
1645681200000|2022-02-24 05:40:00|15419.2|15415.2|15419.2|15415.2|15419.2|15415.2|15409.8|15405.8|149
1645681500000|2022-02-24 05:45:00|15416.1|15412.1|15422.3|15418.3|15425.4|15421.4|15416.1|15412.1|332
1645681800000|2022-02-24 05:50:00|15420.8|15416.8|15409.8|15405.8|15420.8|15416.8|15409.8|15405.8|168
1645682100000|2022-02-24 05:55:00|15412.9|15408.9|15409.8|15405.8|15419.2|15415.2|15409.8|15405.8|425
1645682400000|2022-02-24 06:00:00|15412.9|15408.9|15400.4|15396.4|15412.9|15408.9|15394.2|15390.2|503
1645682700000|2022-02-24 06:05:00|15397.3|15393.3|15391.1|15387.1|15403.6|15399.6|15391.1|15387.1|467
1645683000000|2022-02-24 06:10:00|15389.5|15385.5|15400.4|15396.4|15403.6|15399.6|15389.5|15385.5|952
1645683300000|2022-02-24 06:15:00|15397.3|15393.3|15397.3|15393.3|15403.6|15399.6|15391.1|15387.1|245
1645683600000|2022-02-24 06:20:00|15394.2|15390.2|15397.3|15393.3|15403.6|15399.6|15394.2|15390.2|201
1645683900000|2022-02-24 06:25:00|15394.2|15390.2|15406.7|15402.7|15406.7|15402.7|15394.2|15390.2|325
1645684200000|2022-02-24 06:30:00|15403.6|15399.6|15416.1|15412.1|15416.1|15412.1|15403.6|15399.6|381
1645684500000|2022-02-24 06:35:00|15412.9|15408.9|15425.4|15421.4|15428.6|15424.6|15412.9|15408.9|679
1645684800000|2022-02-24 06:40:00|15422.3|15418.3|15422.3|15418.3|15428.6|15424.6|15422.3|15418.3|467
1645685100000|2022-02-24 06:45:00|15425.4|15421.4|15425.4|15421.4|15425.4|15421.4|15416.1|15412.1|555
1645685400000|2022-02-24 06:50:00|15428.6|15424.6|15425.4|15421.4|15431.7|15427.7|15420.8|15416.8|430
1645685700000|2022-02-24 06:55:00|15422.3|15418.3|15422.3|15418.3|15428.6|15424.6|15419.2|15415.2|751
1645686000000|2022-02-24 07:00:00|15423.9|15419.9|15409.8|15405.8|15425.4|15421.4|15403.6|15399.6|989
1645686300000|2022-02-24 07:05:00|15412.9|15408.9|15400.4|15396.4|15416.1|15412.1|15398.9|15394.9|695
1645686600000|2022-02-24 07:10:00|15402|15398|15406.7|15402.7|15409.8|15405.8|15397.3|15393.3|874
1645686900000|2022-02-24 07:15:00|15408.3|15404.3|15416.1|15412.1|15422.3|15418.3|15403.6|15399.6|866
1645687200000|2022-02-24 07:20:00|15412.9|15408.9|15400.4|15396.4|15419.2|15415.2|15400.4|15396.4|946
1645687500000|2022-02-24 07:25:00|15398.9|15394.9|15414.5|15410.5|15416.1|15412.1|15397.3|15393.3|620
1645687800000|2022-02-24 07:30:00|15416.1|15412.1|15416.1|15412.1|15419.2|15415.2|15403.6|15399.6|589
1645688100000|2022-02-24 07:35:00|15417.6|15413.6|15402|15398|15425.4|15421.4|15400.4|15396.4|632
1645688400000|2022-02-24 07:40:00|15400.4|15396.4|15369.2|15365.2|15403.6|15399.6|15369.2|15365.2|1078
1645688700000|2022-02-24 07:45:00|15372.3|15368.3|15391.1|15387.1|15391.1|15387.1|15362.9|15358.9|1188
1645689000000|2022-02-24 07:50:00|15387.9|15383.9|15381.7|15377.7|15394.2|15390.2|15378.6|15374.6|1191
1645689300000|2022-02-24 07:55:00|15378.6|15374.6|15377|15373|15384.8|15380.8|15372.3|15368.3|1172
1645689600000|2022-02-24 08:00:00|15378.6|15374.6|15375.4|15371.4|15381.7|15377.7|15364.5|15360.5|2772
1645689900000|2022-02-24 08:05:00|15372.3|15368.3|15353.6|15349.6|15375.4|15371.4|15350.4|15346.4|1903
1645690200000|2022-02-24 08:10:00|15356.7|15352.7|15366.1|15362.1|15369.2|15365.2|15353.6|15349.6|966
1645690500000|2022-02-24 08:15:00|15367.6|15363.6|15341.1|15337.1|15372.3|15368.3|15341.1|15337.1|1613
1645690800000|2022-02-24 08:20:00|15337.9|15333.9|15341.1|15337.1|15350.4|15346.4|15337.9|15333.9|1485
1645691100000|2022-02-24 08:25:00|15344.2|15340.2|15347.3|15343.3|15353.6|15349.6|15341.1|15337.1|674
1645691400000|2022-02-24 08:30:00|15350.4|15346.4|15347.3|15343.3|15359.8|15355.8|15344.2|15340.2|974
1645691700000|2022-02-24 08:35:00|15350.4|15346.4|15356.7|15352.7|15359.8|15355.8|15347.3|15343.3|474
1645692000000|2022-02-24 08:40:00|15353.6|15349.6|15369.2|15365.2|15369.2|15365.2|15353.6|15349.6|1559
1645692300000|2022-02-24 08:45:00|15366.1|15362.1|15381.7|15377.7|15383.3|15379.3|15366.1|15362.1|5633
1645692600000|2022-02-24 08:50:00|15378.6|15374.6|15391.1|15387.1|15391.1|15387.1|15378.6|15374.6|1119
1645692900000|2022-02-24 08:55:00|15387.9|15383.9|15394.2|15390.2|15397.3|15393.3|15384.8|15380.8|998
1645693200000|2022-02-24 09:00:00|15391.1|15387.1|15384.8|15380.8|15397.3|15393.3|15381.7|15377.7|528
1645693500000|2022-02-24 09:05:00|15387.9|15383.9|15375.4|15371.4|15387.9|15383.9|15366.1|15362.1|2380
1645693800000|2022-02-24 09:10:00|15373.9|15369.9|15378.6|15374.6|15384.8|15380.8|15372.3|15368.3|731
1645694100000|2022-02-24 09:15:00|15380.1|15376.1|15391.1|15387.1|15391.1|15387.1|15375.4|15371.4|648
1645694400000|2022-02-24 09:20:00|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15384.8|15380.8|1930
1645694700000|2022-02-24 09:25:00|15400.4|15396.4|15406.7|15402.7|15416.1|15412.1|15400.4|15396.4|2447
1645695000000|2022-02-24 09:30:00|15403.6|15399.6|15412.9|15408.9|15416.1|15412.1|15400.4|15396.4|1048
1645695300000|2022-02-24 09:35:00|15416.1|15412.1|15412.9|15408.9|15419.2|15415.2|15409.8|15405.8|2011
1645695600000|2022-02-24 09:40:00|15409.8|15405.8|15416.1|15412.1|15419.2|15415.2|15406.7|15402.7|762
1645695900000|2022-02-24 09:45:00|15414.5|15410.5|15422.3|15418.3|15422.3|15418.3|15412.9|15408.9|641
1645696200000|2022-02-24 09:50:00|15420.8|15416.8|15428.6|15424.6|15431.7|15427.7|15419.2|15415.2|642
1645696500000|2022-02-24 09:55:00|15425.4|15421.4|15422.3|15418.3|15428.6|15424.6|15419.2|15415.2|598
1645696800000|2022-02-24 10:00:00|15419.2|15415.2|15425.4|15421.4|15431.7|15427.7|15416.1|15412.1|1163
1645697100000|2022-02-24 10:05:00|15427|15423|15427|15423|15431.7|15427.7|15419.2|15415.2|807
1645697400000|2022-02-24 10:10:00|15428.6|15424.6|15431.7|15427.7|15434.8|15430.8|15425.4|15421.4|2400
1645697700000|2022-02-24 10:15:00|15433.3|15429.3|15431.7|15427.7|15441.1|15437.1|15431.7|15427.7|1686
1645698000000|2022-02-24 10:20:00|15430.1|15426.1|15444.2|15440.2|15447.3|15443.3|15428.6|15424.6|1373
1645698300000|2022-02-24 10:25:00|15447.3|15443.3|15447.3|15443.3|15450.4|15446.4|15434.8|15430.8|1177
1645698600000|2022-02-24 10:30:00|15450.4|15446.4|15469.2|15465.2|15469.2|15465.2|15450.4|15446.4|1418
1645698900000|2022-02-24 10:35:00|15466.1|15462.1|15466.1|15462.1|15475.4|15471.4|15462.9|15458.9|2177
1645699200000|2022-02-24 10:40:00|15462.9|15458.9|15444.2|15440.2|15462.9|15458.9|15437.9|15433.9|1157
1645699500000|2022-02-24 10:45:00|15441.1|15437.1|15441.1|15437.1|15444.2|15440.2|15431.7|15427.7|1223
1645699800000|2022-02-24 10:50:00|15442.6|15438.6|15450.4|15446.4|15453.6|15449.6|15441.1|15437.1|2142
1645700100000|2022-02-24 10:55:00|15453.6|15449.6|15469.2|15465.2|15469.2|15465.2|15450.4|15446.4|834
1645700400000|2022-02-24 11:00:00|15466.1|15462.1|15475.4|15471.4|15475.4|15471.4|15466.1|15462.1|1161
1645700700000|2022-02-24 11:05:00|15472.3|15468.3|15478.6|15474.6|15481.7|15477.7|15466.1|15462.1|1091
1645701000000|2022-02-24 11:10:00|15480.1|15476.1|15464.5|15460.5|15481.7|15477.7|15462.9|15458.9|593
1645701300000|2022-02-24 11:15:00|15466.1|15462.1|15459.8|15455.8|15469.2|15465.2|15456.7|15452.7|1033
1645701600000|2022-02-24 11:20:00|15456.7|15452.7|15459.8|15455.8|15462.9|15458.9|15453.6|15449.6|1019
1645701900000|2022-02-24 11:25:00|15462.9|15458.9|15472.3|15468.3|15472.3|15468.3|15459.8|15455.8|844
1645702200000|2022-02-24 11:30:00|15470.8|15466.8|15475.4|15471.4|15478.6|15474.6|15469.2|15465.2|928
1645702500000|2022-02-24 11:35:00|15477|15473|15469.2|15465.2|15481.7|15477.7|15466.1|15462.1|886
1645702800000|2022-02-24 11:40:00|15466.1|15462.1|15434.8|15430.8|15466.1|15462.1|15431.7|15427.7|1773
1645703100000|2022-02-24 11:45:00|15431.7|15427.7|15428.6|15424.6|15437.9|15433.9|15422.3|15418.3|1682
1645703400000|2022-02-24 11:50:00|15425.4|15421.4|15422.3|15418.3|15428.6|15424.6|15409.8|15405.8|1141
1645703700000|2022-02-24 11:55:00|15419.2|15415.2|15412.9|15408.9|15425.4|15421.4|15409.8|15405.8|1049
1645704000000|2022-02-24 12:00:00|15416.1|15412.1|15428.6|15424.6|15428.6|15424.6|15409.8|15405.8|966
1645704300000|2022-02-24 12:05:00|15431.7|15427.7|15444.2|15440.2|15444.2|15440.2|15428.6|15424.6|815
1645704600000|2022-02-24 12:10:00|15441.1|15437.1|15450.4|15446.4|15453.6|15449.6|15437.9|15433.9|892
1645704900000|2022-02-24 12:15:00|15453.6|15449.6|15462.9|15458.9|15462.9|15458.9|15450.4|15446.4|1375
1645705200000|2022-02-24 12:20:00|15459.8|15455.8|15462.9|15458.9|15462.9|15458.9|15453.6|15449.6|844
1645705500000|2022-02-24 12:25:00|15461.4|15457.4|15472.3|15468.3|15472.3|15468.3|15456.7|15452.7|1113
1645705800000|2022-02-24 12:30:00|15469.2|15465.2|15462.9|15458.9|15472.3|15468.3|15459.8|15455.8|1576
1645706100000|2022-02-24 12:35:00|15466.1|15462.1|15466.1|15462.1|15469.2|15465.2|15456.7|15452.7|1909
1645706400000|2022-02-24 12:40:00|15462.9|15458.9|15469.2|15465.2|15472.3|15468.3|15459.8|15455.8|1925
1645706700000|2022-02-24 12:45:00|15466.1|15462.1|15456.7|15452.7|15469.2|15465.2|15456.7|15452.7|1143
1645707000000|2022-02-24 12:50:00|15459.8|15455.8|15466.1|15462.1|15469.2|15465.2|15453.6|15449.6|1442
1645707300000|2022-02-24 12:55:00|15462.9|15458.9|15459.8|15455.8|15462.9|15458.9|15456.7|15452.7|907
1645707600000|2022-02-24 13:00:00|15456.7|15452.7|15453.6|15449.6|15462.9|15458.9|15450.4|15446.4|1079
1645707900000|2022-02-24 13:05:00|15450.4|15446.4|15441.1|15437.1|15453.6|15449.6|15441.1|15437.1|1457
1645708200000|2022-02-24 13:10:00|15444.2|15440.2|15437.9|15433.9|15444.2|15440.2|15428.6|15424.6|1522
1645708500000|2022-02-24 13:15:00|15434.8|15430.8|15422.3|15418.3|15444.2|15440.2|15422.3|15418.3|3990
1645708800000|2022-02-24 13:20:00|15425.4|15421.4|15441.1|15437.1|15444.2|15440.2|15425.4|15421.4|3869
1645709100000|2022-02-24 13:25:00|15444.2|15440.2|15450.4|15446.4|15450.4|15446.4|15441.1|15437.1|2565
1645709400000|2022-02-24 13:30:00|15453.6|15449.6|15456.7|15452.7|15462.9|15458.9|15444.2|15440.2|6412
1645709700000|2022-02-24 13:35:00|15459.8|15455.8|15459.8|15455.8|15466.1|15462.1|15453.6|15449.6|5488
1645710000000|2022-02-24 13:40:00|15456.7|15452.7|15469.2|15465.2|15472.3|15468.3|15456.7|15452.7|3835
1645710300000|2022-02-24 13:45:00|15472.3|15468.3|15459.8|15455.8|15472.3|15468.3|15453.6|15449.6|2095
1645710600000|2022-02-24 13:50:00|15456.7|15452.7|15459.8|15455.8|15466.1|15462.1|15453.6|15449.6|2713
1645710900000|2022-02-24 13:55:00|15456.7|15452.7|15456.7|15452.7|15466.1|15462.1|15453.6|15449.6|3893
1645711200000|2022-02-24 14:00:00|15459.8|15455.8|15447.3|15443.3|15459.8|15455.8|15437.9|15433.9|2088
1645711500000|2022-02-24 14:05:00|15444.2|15440.2|15444.2|15440.2|15447.3|15443.3|15437.9|15433.9|1558
1645711800000|2022-02-24 14:10:00|15441.1|15437.1|15419.2|15415.2|15447.3|15443.3|15419.2|15415.2|5048
1645712100000|2022-02-24 14:15:00|15416.1|15412.1|15375.4|15371.4|15419.2|15415.2|15372.3|15368.3|4310
1645712400000|2022-02-24 14:20:00|15372.3|15368.3|15400.4|15396.4|15400.4|15396.4|15369.2|15365.2|4934
1645712700000|2022-02-24 14:25:00|15397.3|15393.3|15409.8|15405.8|15416.1|15412.1|15394.2|15390.2|4429
1645713000000|2022-02-24 14:30:00|15406.7|15402.7|15403.6|15399.6|15409.8|15405.8|15391.1|15387.1|3679
1645713300000|2022-02-24 14:35:00|15400.4|15396.4|15403.6|15399.6|15412.9|15408.9|15400.4|15396.4|7296
1645713600000|2022-02-24 14:40:00|15406.7|15402.7|15397.3|15393.3|15412.9|15408.9|15397.3|15393.3|3224
1645713900000|2022-02-24 14:45:00|15400.4|15396.4|15384.8|15380.8|15403.6|15399.6|15381.7|15377.7|4710
1645714200000|2022-02-24 14:50:00|15387.9|15383.9|15372.3|15368.3|15391.1|15387.1|15350.4|15346.4|6355
1645714500000|2022-02-24 14:55:00|15375.4|15371.4|15378.6|15374.6|15387.9|15383.9|15372.3|15368.3|3806
1645714800000|2022-02-24 15:00:00|15380.1|15376.1|15384.8|15380.8|15391.1|15387.1|15378.6|15374.6|5015
1645715100000|2022-02-24 15:05:00|15387.9|15383.9|15378.6|15374.6|15387.9|15383.9|15375.4|15371.4|4925
1645715400000|2022-02-24 15:10:00|15375.4|15371.4|15378.6|15374.6|15378.6|15374.6|15369.2|15365.2|7394
1645715700000|2022-02-24 15:15:00|15375.4|15371.4|15372.3|15368.3|15375.4|15371.4|15347.3|15343.3|4882
1645716000000|2022-02-24 15:20:00|15375.4|15371.4|15347.3|15343.3|15378.6|15374.6|15344.2|15340.2|6937
1645716300000|2022-02-24 15:25:00|15350.4|15346.4|15341.1|15337.1|15350.4|15346.4|15328.6|15324.6|3376
1645716600000|2022-02-24 15:30:00|15344.2|15340.2|15319.2|15315.2|15344.2|15340.2|15316.1|15312.1|3272
1645716900000|2022-02-24 15:35:00|15316.1|15312.1|15312.9|15308.9|15328.6|15324.6|15312.9|15308.9|2578
1645717200000|2022-02-24 15:40:00|15316.1|15312.1|15341.1|15337.1|15347.3|15343.3|15312.9|15308.9|4095
1645717500000|2022-02-24 15:45:00|15337.9|15333.9|15341.1|15337.1|15344.2|15340.2|15331.7|15327.7|2896
1645717800000|2022-02-24 15:50:00|15339.5|15335.5|15344.2|15340.2|15347.3|15343.3|15334.8|15330.8|2263
1645718100000|2022-02-24 15:55:00|15347.3|15343.3|15328.6|15324.6|15347.3|15343.3|15325.4|15321.4|3405
1645718400000|2022-02-24 16:00:00|15331.7|15327.7|15319.2|15315.2|15331.7|15327.7|15312.9|15308.9|2552
1645718700000|2022-02-24 16:05:00|15322.3|15318.3|15312.9|15308.9|15322.3|15318.3|15312.9|15308.9|2172
1645719000000|2022-02-24 16:10:00|15316.1|15312.1|15316.1|15312.1|15319.2|15315.2|15303.6|15299.6|3850
1645719300000|2022-02-24 16:15:00|15319.2|15315.2|15309.8|15305.8|15322.3|15318.3|15309.8|15305.8|1470
1645719600000|2022-02-24 16:20:00|15311.4|15307.4|15300.4|15296.4|15312.9|15308.9|15291.1|15287.1|2337
1645719900000|2022-02-24 16:25:00|15303.6|15299.6|15309.8|15305.8|15309.8|15305.8|15294.2|15290.2|2663
1645720200000|2022-02-24 16:30:00|15306.7|15302.7|15300.4|15296.4|15309.8|15305.8|15297.3|15293.3|2338
1645720500000|2022-02-24 16:35:00|15303.6|15299.6|15303.6|15299.6|15309.8|15305.8|15300.4|15296.4|3747
1645720800000|2022-02-24 16:40:00|15306.7|15302.7|15306.7|15302.7|15309.8|15305.8|15300.4|15296.4|3446
1645721100000|2022-02-24 16:45:00|15309.8|15305.8|15303.6|15299.6|15309.8|15305.8|15303.6|15299.6|2671
1645721400000|2022-02-24 16:50:00|15306.7|15302.7|15300.4|15296.4|15309.8|15305.8|15297.3|15293.3|1186
1645721700000|2022-02-24 16:55:00|15297.3|15293.3|15287.9|15283.9|15297.3|15293.3|15287.9|15283.9|3958
1645722000000|2022-02-24 17:00:00|15291.1|15287.1|15291.1|15287.1|15294.2|15290.2|15287.9|15283.9|3286
1645722300000|2022-02-24 17:05:00|15289.5|15285.5|15287.9|15283.9|15294.2|15290.2|15281.7|15277.7|1197
1645722600000|2022-02-24 17:10:00|15291.1|15287.1|15303.6|15299.6|15309.8|15305.8|15291.1|15287.1|2741
1645722900000|2022-02-24 17:15:00|15300.4|15296.4|15316.1|15312.1|15316.1|15312.1|15300.4|15296.4|3218
1645723200000|2022-02-24 17:20:00|15312.9|15308.9|15316.1|15312.1|15319.2|15315.2|15309.8|15305.8|6016
1645723500000|2022-02-24 17:25:00|15312.9|15308.9|15325.4|15321.4|15325.4|15321.4|15312.9|15308.9|1956
1645723800000|2022-02-24 17:30:00|15322.3|15318.3|15319.2|15315.2|15325.4|15321.4|15312.9|15308.9|2336
1645724100000|2022-02-24 17:35:00|15316.1|15312.1|15325.4|15321.4|15325.4|15321.4|15316.1|15312.1|1526
1645724400000|2022-02-24 17:40:00|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15325.4|15321.4|10841
1645724700000|2022-02-24 17:45:00|15328.6|15324.6|15331.7|15327.7|15334.8|15330.8|15325.4|15321.4|4488
1645725000000|2022-02-24 17:50:00|15330.1|15326.1|15312.9|15308.9|15331.7|15327.7|15312.9|15308.9|4500
1645725300000|2022-02-24 17:55:00|15316.1|15312.1|15316.1|15312.1|15319.2|15315.2|15309.8|15305.8|2275
1645725600000|2022-02-24 18:00:00|15314.5|15310.5|15334.8|15330.8|15334.8|15330.8|15308.3|15304.3|2975
1645725900000|2022-02-24 18:05:00|15333.3|15329.3|15337.9|15333.9|15341.1|15337.1|15328.6|15324.6|3216
1645726200000|2022-02-24 18:10:00|15341.1|15337.1|15331.7|15327.7|15353.6|15349.6|15331.7|15327.7|1315
1645726500000|2022-02-24 18:15:00|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|2940
1645726800000|2022-02-24 18:20:00|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15328.6|15324.6|1201
1645727100000|2022-02-24 18:25:00|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15323.9|15319.9|1116
1645727400000|2022-02-24 18:30:00|15331.7|15327.7|15328.6|15324.6|15337.9|15333.9|15328.6|15324.6|1211
1645727700000|2022-02-24 18:35:00|15331.7|15327.7|15319.2|15315.2|15331.7|15327.7|15316.1|15312.1|4275
1645728000000|2022-02-24 18:40:00|15316.1|15312.1|15331.7|15327.7|15331.7|15327.7|15312.9|15308.9|4008
1645728300000|2022-02-24 18:45:00|15330.1|15326.1|15312.9|15308.9|15334.8|15330.8|15312.9|15308.9|2247
1645728600000|2022-02-24 18:50:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15300.4|15296.4|2119
1645728900000|2022-02-24 18:55:00|15312.9|15308.9|15319.2|15315.2|15322.3|15318.3|15309.8|15305.8|1717
1645729200000|2022-02-24 19:00:00|15316.1|15312.1|15312.9|15308.9|15322.3|15318.3|15309.8|15305.8|4353
1645729500000|2022-02-24 19:05:00|15309.8|15305.8|15306.7|15302.7|15312.9|15308.9|15297.3|15293.3|1042
1645729800000|2022-02-24 19:10:00|15303.6|15299.6|15281.7|15277.7|15306.7|15302.7|15278.6|15274.6|2511
1645730100000|2022-02-24 19:15:00|15278.6|15274.6|15281.7|15277.7|15284.8|15280.8|15275.4|15271.4|2464
1645730400000|2022-02-24 19:20:00|15278.6|15274.6|15259.8|15255.8|15281.7|15277.7|15256.7|15252.7|2302
1645730700000|2022-02-24 19:25:00|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15250.4|15246.4|2073
1645731000000|2022-02-24 19:30:00|15259.8|15255.8|15259.8|15255.8|15262.9|15258.9|15253.6|15249.6|4366
1645731300000|2022-02-24 19:35:00|15262.9|15258.9|15250.4|15246.4|15262.9|15258.9|15247.3|15243.3|1233
1645731600000|2022-02-24 19:40:00|15253.6|15249.6|15262.9|15258.9|15262.9|15258.9|15250.4|15246.4|1603
1645731900000|2022-02-24 19:45:00|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15266.1|15262.1|2181
1645732200000|2022-02-24 19:50:00|15272.3|15268.3|15262.9|15258.9|15275.4|15271.4|15259.8|15255.8|1365
1645732500000|2022-02-24 19:55:00|15259.8|15255.8|15244.2|15240.2|15261.4|15257.4|15241.1|15237.1|3901
1653055200000|2022-05-20 14:00:00|13984.8|13980.8|13973.9|13969.9|13987.9|13983.9|13972.3|13968.3|7
1653055500000|2022-05-20 14:05:00|13972.3|13968.3|13994.2|13990.2|13997.3|13993.3|13972.3|13968.3|207
1653055800000|2022-05-20 14:10:00|13992.6|13988.6|14006.7|14002.7|14008.3|14004.3|13987.9|13983.9|75
1653056100000|2022-05-20 14:15:00|14005.1|14001.1|14016.1|14012.1|14017.6|14013.6|14003.6|13999.6|48
1653056400000|2022-05-20 14:20:00|14017.6|14013.6|14009.8|14005.8|14025.4|14021.4|14008.3|14004.3|39
1653056700000|2022-05-20 14:25:00|14011.4|14007.4|14006.7|14002.7|14016.1|14012.1|14000.4|13996.4|27
1653057000000|2022-05-20 14:30:00|14008.3|14004.3|14005.1|14001.1|14011.4|14007.4|13997.3|13993.3|4410
1653057300000|2022-05-20 14:35:00|14006.7|14002.7|14006.7|14002.7|14009.8|14005.8|14000.4|13996.4|521
1653057600000|2022-05-20 14:40:00|14008.3|14004.3|14017.6|14013.6|14017.6|14013.6|14003.6|13999.6|60
1653057900000|2022-05-20 14:45:00|14019.2|14015.2|14050.4|14046.4|14052|14048|14017.6|14013.6|227
1653058200000|2022-05-20 14:50:00|14048.9|14044.9|14036.4|14032.4|14050.4|14046.4|14031.7|14027.7|105
1653058500000|2022-05-20 14:55:00|14034.8|14030.8|14034.8|14030.8|14037.9|14033.9|14031.7|14027.7|71
1653058800000|2022-05-20 15:00:00|14036.4|14032.4|14034.8|14030.8|14036.4|14032.4|14016.1|14012.1|1064
1653059100000|2022-05-20 15:05:00|14031.7|14027.7|14045.8|14041.8|14050.4|14046.4|14031.7|14027.7|257
1653059400000|2022-05-20 15:10:00|14047.3|14043.3|14048.9|14044.9|14066.1|14062.1|14045.8|14041.8|185
1653059700000|2022-05-20 15:15:00|14050.4|14046.4|14044.2|14040.2|14050.4|14046.4|14036.4|14032.4|100
1653060000000|2022-05-20 15:20:00|14047.3|14043.3|14059.8|14055.8|14059.8|14055.8|14034.8|14030.8|106
1653060300000|2022-05-20 15:25:00|14058.3|14054.3|14047.3|14043.3|14059.8|14055.8|14041.1|14037.1|68
1653060600000|2022-05-20 15:30:00|14048.9|14044.9|14041.1|14037.1|14053.6|14049.6|14041.1|14037.1|32
1653060900000|2022-05-20 15:35:00|14042.6|14038.6|14044.2|14040.2|14047.3|14043.3|14034.8|14030.8|30
1653061200000|2022-05-20 15:40:00|14045.8|14041.8|14034.8|14030.8|14045.8|14041.8|14033.3|14029.3|7921
1653061500000|2022-05-20 15:45:00|14033.3|14029.3|14034.8|14030.8|14037.9|14033.9|14028.6|14024.6|51
1653061800000|2022-05-20 15:50:00|14036.4|14032.4|14039.5|14035.5|14044.2|14040.2|14034.8|14030.8|44
1653062100000|2022-05-20 15:55:00|14041.1|14037.1|14037.9|14033.9|14041.1|14037.1|14033.3|14029.3|8357
1653062400000|2022-05-20 16:00:00|14036.4|14032.4|14053.6|14049.6|14053.6|14049.6|14034.8|14030.8|132
1653062700000|2022-05-20 16:05:00|14052|14048|14066.1|14062.1|14066.1|14062.1|14047.3|14043.3|1938
1653063000000|2022-05-20 16:10:00|14067.6|14063.6|14069.2|14065.2|14078.6|14074.6|14066.1|14062.1|625
1653063300000|2022-05-20 16:15:00|14066.1|14062.1|14056.7|14052.7|14072.3|14068.3|14053.6|14049.6|184
1653063600000|2022-05-20 16:20:00|14058.3|14054.3|14050.4|14046.4|14059.8|14055.8|14047.3|14043.3|96
1653063900000|2022-05-20 16:25:00|14053.6|14049.6|14061.4|14057.4|14062.9|14058.9|14050.4|14046.4|78
1653064200000|2022-05-20 16:30:00|14059.8|14055.8|14066.1|14062.1|14066.1|14062.1|14056.7|14052.7|38
1653064500000|2022-05-20 16:35:00|14064.5|14060.5|14066.1|14062.1|14072.3|14068.3|14056.7|14052.7|244
1653064800000|2022-05-20 16:40:00|14064.5|14060.5|14070.8|14066.8|14072.3|14068.3|14064.5|14060.5|97
1653065100000|2022-05-20 16:45:00|14072.3|14068.3|14080.1|14076.1|14091.1|14087.1|14069.2|14065.2|270
1653065400000|2022-05-20 16:50:00|14078.6|14074.6|14095.8|14091.8|14097.3|14093.3|14075.4|14071.4|122
1653065700000|2022-05-20 16:55:00|14097.3|14093.3|14084.8|14080.8|14097.3|14093.3|14083.3|14079.3|57
1653066000000|2022-05-20 17:00:00|14086.4|14082.4|14097.3|14093.3|14100.4|14096.4|14084.8|14080.8|45
1653066300000|2022-05-20 17:05:00|14098.9|14094.9|14100.4|14096.4|14106.7|14102.7|14092.6|14088.6|255
1653066600000|2022-05-20 17:10:00|14098.9|14094.9|14097.3|14093.3|14106.7|14102.7|14094.2|14090.2|85
1653066900000|2022-05-20 17:15:00|14098.9|14094.9|14094.2|14090.2|14102|14098|14091.1|14087.1|56
1653067200000|2022-05-20 17:20:00|14092.6|14088.6|14094.2|14090.2|14097.3|14093.3|14081.7|14077.7|876
1653067500000|2022-05-20 17:25:00|14095.8|14091.8|14087.9|14083.9|14095.8|14091.8|14081.7|14077.7|40
1653067800000|2022-05-20 17:30:00|14084.8|14080.8|14066.1|14062.1|14084.8|14080.8|14062.9|14058.9|515
1653068100000|2022-05-20 17:35:00|14064.5|14060.5|14066.1|14062.1|14069.2|14065.2|14056.7|14052.7|34
1653068400000|2022-05-20 17:40:00|14067.6|14063.6|14061.4|14057.4|14069.2|14065.2|14059.8|14055.8|52
1653068700000|2022-05-20 17:45:00|14059.8|14055.8|14062.9|14058.9|14064.5|14060.5|14050.4|14046.4|89
1653069000000|2022-05-20 17:50:00|14059.8|14055.8|14053.6|14049.6|14066.1|14062.1|14052|14048|97
1653069300000|2022-05-20 17:55:00|14052|14048|14062.9|14058.9|14069.2|14065.2|14052|14048|9
1653069600000|2022-05-20 18:00:00|14064.5|14060.5|14075.4|14071.4|14084.8|14080.8|14062.9|14058.9|80
1653069900000|2022-05-20 18:05:00|14077|14073|14075.4|14071.4|14081.7|14077.7|14072.3|14068.3|39
1653070200000|2022-05-20 18:10:00|14073.9|14069.9|14073.9|14069.9|14078.6|14074.6|14072.3|14068.3|20
1653070500000|2022-05-20 18:15:00|14072.3|14068.3|14086.4|14082.4|14089.5|14085.5|14072.3|14068.3|74
1653070800000|2022-05-20 18:20:00|14084.8|14080.8|14084.8|14080.8|14091.1|14087.1|14078.6|14074.6|10
1653071100000|2022-05-20 18:25:00|14083.3|14079.3|14083.3|14079.3|14087.9|14083.9|14077|14073|34
1653071400000|2022-05-20 18:30:00|14084.8|14080.8|14087.9|14083.9|14087.9|14083.9|14078.6|14074.6|12
1653071700000|2022-05-20 18:35:00|14086.4|14082.4|14094.2|14090.2|14094.2|14090.2|14084.8|14080.8|54
1653072000000|2022-05-20 18:40:00|14095.8|14091.8|14081.7|14077.7|14095.8|14091.8|14081.7|14077.7|27
1653072300000|2022-05-20 18:45:00|14083.3|14079.3|14084.8|14080.8|14091.1|14087.1|14081.7|14077.7|83
1653072600000|2022-05-20 18:50:00|14086.4|14082.4|14073.9|14069.9|14091.1|14087.1|14072.3|14068.3|33
1653072900000|2022-05-20 18:55:00|14072.3|14068.3|14081.7|14077.7|14084.8|14080.8|14070.8|14066.8|38
1653073200000|2022-05-20 19:00:00|14084.8|14080.8|14094.2|14090.2|14100.4|14096.4|14084.8|14080.8|78
1653073500000|2022-05-20 19:05:00|14091.1|14087.1|14094.2|14090.2|14097.3|14093.3|14087.9|14083.9|22
1653073800000|2022-05-20 19:10:00|14092.6|14088.6|14100.4|14096.4|14103.6|14099.6|14092.6|14088.6|18
1653074100000|2022-05-20 19:15:00|14098.9|14094.9|14097.3|14093.3|14102|14098|14091.1|14087.1|32
1653074400000|2022-05-20 19:20:00|14094.2|14090.2|14100.4|14096.4|14100.4|14096.4|14094.2|14090.2|1074
1653074700000|2022-05-20 19:25:00|14098.9|14094.9|14087.9|14083.9|14100.4|14096.4|14087.9|14083.9|32
1653075000000|2022-05-20 19:30:00|14089.5|14085.5|14075.4|14071.4|14091.1|14087.1|14075.4|14071.4|38
1653075300000|2022-05-20 19:35:00|14077|14073|14081.7|14077.7|14081.7|14077.7|14072.3|14068.3|33
1653075600000|2022-05-20 19:40:00|14080.1|14076.1|14081.7|14077.7|14084.8|14080.8|14077|14073|8416
1653075900000|2022-05-20 19:45:00|14083.3|14079.3|14075.4|14071.4|14084.8|14080.8|14075.4|14071.4|8
1653076200000|2022-05-20 19:50:00|14073.9|14069.9|14078.6|14074.6|14080.1|14076.1|14072.3|14068.3|16
1653076500000|2022-05-20 19:55:00|14080.1|14076.1|14073.9|14069.9|14081.7|14077.7|14069.2|14065.2|381
1653076800000|2022-05-20 20:00:00|14072.3|14068.3|14072.3|14068.3|14081.7|14077.7|14069.2|14065.2|1209
1653077100000|2022-05-20 20:05:00|14075.4|14071.4|14084.8|14080.8|14084.8|14080.8|14072.3|14068.3|153
1653077400000|2022-05-20 20:10:00|14087.9|14083.9|14072.3|14068.3|14087.9|14083.9|14072.3|14068.3|41
1653077700000|2022-05-20 20:15:00|14075.4|14071.4|14072.3|14068.3|14075.4|14071.4|14066.1|14062.1|102
1653078000000|2022-05-20 20:20:00|14069.2|14065.2|14066.1|14062.1|14072.3|14068.3|14066.1|14062.1|23
1653078300000|2022-05-20 20:25:00|14067.6|14063.6|14058.3|14054.3|14070.8|14066.8|14056.7|14052.7|35
1653078600000|2022-05-20 20:30:00|14059.8|14055.8|14069.2|14065.2|14070.8|14066.8|14058.3|14054.3|259
1653078900000|2022-05-20 20:35:00|14067.6|14063.6|14069.2|14065.2|14069.2|14065.2|14062.9|14058.9|19
1653079200000|2022-05-20 20:40:00|14070.8|14066.8|14070.8|14066.8|14072.3|14068.3|14066.1|14062.1|16
1653079500000|2022-05-20 20:45:00|14072.3|14068.3|14069.2|14065.2|14072.3|14068.3|14067.6|14063.6|1
1653079800000|2022-05-20 20:50:00|14070.8|14066.8|14073.9|14069.9|14075.4|14071.4|14069.2|14065.2|96
1653080100000|2022-05-20 20:55:00|14075.4|14071.4|14083.3|14079.3|14083.3|14079.3|14070.8|14066.8|21
1653256800000|2022-05-22 22:00:00|14062.9|14058.9|14064.5|14060.5|14066.1|14062.1|14055.1|14051.1|26
1653257100000|2022-05-22 22:05:00|14062.9|14058.9|14062.9|14058.9|14064.5|14060.5|14061.4|14057.4|1
1653257400000|2022-05-22 22:10:00|14061.4|14057.4|14059.8|14055.8|14064.5|14060.5|14058.3|14054.3|1
1653257700000|2022-05-22 22:15:00|14058.3|14054.3|14056.7|14052.7|14062.9|14058.9|14056.7|14052.7|2
1653258000000|2022-05-22 22:20:00|14058.3|14054.3|14053.6|14049.6|14059.8|14055.8|14053.6|14049.6|19
1653258300000|2022-05-22 22:25:00|14055.1|14051.1|14059.8|14055.8|14059.8|14055.8|14055.1|14051.1|1
1653258600000|2022-05-22 22:30:00|14058.3|14054.3|14059.8|14055.8|14059.8|14055.8|14058.3|14054.3|0
1653258900000|2022-05-22 22:35:00|14058.3|14054.3|14055.1|14051.1|14058.3|14054.3|14053.6|14049.6|6
1653259200000|2022-05-22 22:40:00|14053.6|14049.6|14058.3|14054.3|14058.3|14054.3|14053.6|14049.6|0
1653259500000|2022-05-22 22:45:00|14056.7|14052.7|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|1
1653259800000|2022-05-22 22:50:00|14050.4|14046.4|14059.8|14055.8|14062.9|14058.9|14050.4|14046.4|27
1653260100000|2022-05-22 22:55:00|14058.3|14054.3|14059.8|14055.8|14061.4|14057.4|14056.7|14052.7|30
1653260400000|2022-05-22 23:00:00|14061.4|14057.4|14058.3|14054.3|14062.9|14058.9|14055.1|14051.1|25
1653260700000|2022-05-22 23:05:00|14059.8|14055.8|14062.9|14058.9|14066.1|14062.1|14059.8|14055.8|15
1653261000000|2022-05-22 23:10:00|14066.1|14062.1|14058.3|14054.3|14067.6|14063.6|14058.3|14054.3|29
1653261300000|2022-05-22 23:15:00|14056.7|14052.7|14053.6|14049.6|14058.3|14054.3|14050.4|14046.4|3
1653261600000|2022-05-22 23:20:00|14052|14048|14052|14048|14053.6|14049.6|14050.4|14046.4|0
1653261900000|2022-05-22 23:25:00|14053.6|14049.6|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|20
1653262200000|2022-05-22 23:30:00|14053.6|14049.6|14052|14048|14053.6|14049.6|14050.4|14046.4|11
1653262500000|2022-05-22 23:35:00|14050.4|14046.4|14048.9|14044.9|14053.6|14049.6|14047.3|14043.3|4
1653262800000|2022-05-22 23:40:00|14047.3|14043.3|14048.9|14044.9|14048.9|14044.9|14044.2|14040.2|1
1653263100000|2022-05-22 23:45:00|14047.3|14043.3|14044.2|14040.2|14047.3|14043.3|14044.2|14040.2|0
1653263400000|2022-05-22 23:50:00|14042.6|14038.6|14045.8|14041.8|14048.9|14044.9|14041.1|14037.1|8
1653263700000|2022-05-22 23:55:00|14044.2|14040.2|14044.2|14040.2|14047.3|14043.3|14042.6|14038.6|5
1653264000000|2022-05-23 00:00:00|14045.8|14041.8|14061.4|14057.4|14062.9|14058.9|14045.8|14041.8|44
1653264300000|2022-05-23 00:05:00|14062.9|14058.9|14053.6|14049.6|14062.9|14058.9|14053.6|14049.6|21
1653264600000|2022-05-23 00:10:00|14055.1|14051.1|14050.4|14046.4|14056.7|14052.7|14047.3|14043.3|5
1653264900000|2022-05-23 00:15:00|14048.9|14044.9|14037.9|14033.9|14050.4|14046.4|14037.9|14033.9|15
1653265200000|2022-05-23 00:20:00|14039.5|14035.5|14041.1|14037.1|14041.1|14037.1|14034.8|14030.8|16
1653265500000|2022-05-23 00:25:00|14039.5|14035.5|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|0
1653265800000|2022-05-23 00:30:00|14039.5|14035.5|14041.1|14037.1|14044.2|14040.2|14037.9|14033.9|7
1653266100000|2022-05-23 00:35:00|14037.9|14033.9|14031.7|14027.7|14037.9|14033.9|14031.7|14027.7|23
1653266400000|2022-05-23 00:40:00|14033.3|14029.3|14028.6|14024.6|14037.9|14033.9|14028.6|14024.6|9
1653266700000|2022-05-23 00:45:00|14030.1|14026.1|14036.4|14032.4|14036.4|14032.4|14028.6|14024.6|15
1653267000000|2022-05-23 00:50:00|14037.9|14033.9|14044.2|14040.2|14047.3|14043.3|14034.8|14030.8|22
1653267300000|2022-05-23 00:55:00|14045.8|14041.8|14044.2|14040.2|14050.4|14046.4|14041.1|14037.1|1
1653267600000|2022-05-23 01:00:00|14045.8|14041.8|14034.8|14030.8|14047.3|14043.3|14034.8|14030.8|14
1653267900000|2022-05-23 01:05:00|14033.3|14029.3|14041.1|14037.1|14041.1|14037.1|14031.7|14027.7|10
1653268200000|2022-05-23 01:10:00|14039.5|14035.5|14034.8|14030.8|14039.5|14035.5|14034.8|14030.8|2
1653268500000|2022-05-23 01:15:00|14036.4|14032.4|14041.1|14037.1|14041.1|14037.1|14034.8|14030.8|1
1653268800000|2022-05-23 01:20:00|14039.5|14035.5|14031.7|14027.7|14039.5|14035.5|14031.7|14027.7|2
1653269100000|2022-05-23 01:25:00|14028.6|14024.6|14028.6|14024.6|14031.7|14027.7|14028.6|14024.6|2
1653269400000|2022-05-23 01:30:00|14030.1|14026.1|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|5
1653269700000|2022-05-23 01:35:00|14033.3|14029.3|14031.7|14027.7|14037.9|14033.9|14031.7|14027.7|1
1653270000000|2022-05-23 01:40:00|14033.3|14029.3|14036.4|14032.4|14036.4|14032.4|14031.7|14027.7|0
1653270300000|2022-05-23 01:45:00|14034.8|14030.8|14041.1|14037.1|14041.1|14037.1|14034.8|14030.8|21
1653270600000|2022-05-23 01:50:00|14039.5|14035.5|14041.1|14037.1|14044.2|14040.2|14037.9|14033.9|2
1653270900000|2022-05-23 01:55:00|14042.6|14038.6|14041.1|14037.1|14045.8|14041.8|14041.1|14037.1|6
1653271200000|2022-05-23 02:00:00|14042.6|14038.6|14047.3|14043.3|14047.3|14043.3|14037.9|14033.9|20
1653271500000|2022-05-23 02:05:00|14045.8|14041.8|14053.6|14049.6|14055.1|14051.1|14044.2|14040.2|31
1653271800000|2022-05-23 02:10:00|14055.1|14051.1|14056.7|14052.7|14056.7|14052.7|14050.4|14046.4|6
1653272100000|2022-05-23 02:15:00|14058.3|14054.3|14056.7|14052.7|14062.9|14058.9|14053.6|14049.6|15
1653272400000|2022-05-23 02:20:00|14053.6|14049.6|14050.4|14046.4|14059.8|14055.8|14050.4|14046.4|12
1653272700000|2022-05-23 02:25:00|14048.9|14044.9|14044.2|14040.2|14050.4|14046.4|14041.1|14037.1|17
1653273000000|2022-05-23 02:30:00|14045.8|14041.8|14044.2|14040.2|14047.3|14043.3|14044.2|14040.2|3
1653273300000|2022-05-23 02:35:00|14045.8|14041.8|14047.3|14043.3|14047.3|14043.3|14045.8|14041.8|0
1653273600000|2022-05-23 02:40:00|14048.9|14044.9|14047.3|14043.3|14052|14048|14045.8|14041.8|5
1653273900000|2022-05-23 02:45:00|14048.9|14044.9|14050.4|14046.4|14050.4|14046.4|14044.2|14040.2|18
1653274200000|2022-05-23 02:50:00|14052|14048|14047.3|14043.3|14052|14048|14047.3|14043.3|5
1653274500000|2022-05-23 02:55:00|14048.9|14044.9|14047.3|14043.3|14048.9|14044.9|14044.2|14040.2|0
1653274800000|2022-05-23 03:00:00|14045.8|14041.8|14034.8|14030.8|14045.8|14041.8|14034.8|14030.8|26
1653275100000|2022-05-23 03:05:00|14037.9|14033.9|14037.9|14033.9|14037.9|14033.9|14034.8|14030.8|10
1653275400000|2022-05-23 03:10:00|14036.4|14032.4|14036.4|14032.4|14036.4|14032.4|14031.7|14027.7|11
1653275700000|2022-05-23 03:15:00|14037.9|14033.9|14037.9|14033.9|14037.9|14033.9|14034.8|14030.8|1
1653276000000|2022-05-23 03:20:00|14039.5|14035.5|14037.9|14033.9|14039.5|14035.5|14034.8|14030.8|0
1653276300000|2022-05-23 03:25:00|14036.4|14032.4|14037.9|14033.9|14041.1|14037.1|14034.8|14030.8|1
1653276600000|2022-05-23 03:30:00|14039.5|14035.5|14044.2|14040.2|14044.2|14040.2|14039.5|14035.5|19
1653276900000|2022-05-23 03:35:00|14045.8|14041.8|14045.8|14041.8|14047.3|14043.3|14044.2|14040.2|1
1653277200000|2022-05-23 03:40:00|14044.2|14040.2|14047.3|14043.3|14047.3|14043.3|14042.6|14038.6|38
1653277500000|2022-05-23 03:45:00|14045.8|14041.8|14041.1|14037.1|14045.8|14041.8|14041.1|14037.1|1
1653277800000|2022-05-23 03:50:00|14037.9|14033.9|14036.4|14032.4|14037.9|14033.9|14036.4|14032.4|6
1653278100000|2022-05-23 03:55:00|14034.8|14030.8|14037.9|14033.9|14037.9|14033.9|14034.8|14030.8|0
1653278400000|2022-05-23 04:00:00|14036.4|14032.4|14034.8|14030.8|14037.9|14033.9|14034.8|14030.8|2
1653278700000|2022-05-23 04:05:00|14036.4|14032.4|14034.8|14030.8|14036.4|14032.4|14034.8|14030.8|6
1653279000000|2022-05-23 04:10:00|14031.7|14027.7|14031.7|14027.7|14031.7|14027.7|14028.6|14024.6|16
1653279300000|2022-05-23 04:15:00|14028.6|14024.6|14034.8|14030.8|14034.8|14030.8|14028.6|14024.6|2
1653279600000|2022-05-23 04:20:00|14033.3|14029.3|14033.3|14029.3|14034.8|14030.8|14031.7|14027.7|0
1653279900000|2022-05-23 04:25:00|14034.8|14030.8|14028.6|14024.6|14034.8|14030.8|14028.6|14024.6|21
1653280200000|2022-05-23 04:30:00|14030.1|14026.1|14028.6|14024.6|14030.1|14026.1|14028.6|14024.6|0
1653280500000|2022-05-23 04:35:00|14030.1|14026.1|14028.6|14024.6|14030.1|14026.1|14028.6|14024.6|4
1653280800000|2022-05-23 04:40:00|14030.1|14026.1|14030.1|14026.1|14031.7|14027.7|14028.6|14024.6|4
1653281100000|2022-05-23 04:45:00|14031.7|14027.7|14031.7|14027.7|14031.7|14027.7|14028.6|14024.6|0
1653281400000|2022-05-23 04:50:00|14030.1|14026.1|14028.6|14024.6|14031.7|14027.7|14028.6|14024.6|5
1653281700000|2022-05-23 04:55:00|14025.4|14021.4|14028.6|14024.6|14028.6|14024.6|14025.4|14021.4|6
1653282000000|2022-05-23 05:00:00|14027|14023|14030.1|14026.1|14031.7|14027.7|14025.4|14021.4|4
1653282300000|2022-05-23 05:05:00|14028.6|14024.6|14028.6|14024.6|14030.1|14026.1|14025.4|14021.4|2
1653282600000|2022-05-23 05:10:00|14027|14023|14025.4|14021.4|14028.6|14024.6|14025.4|14021.4|1
1653282900000|2022-05-23 05:15:00|14028.6|14024.6|14028.6|14024.6|14028.6|14024.6|14028.6|14024.6|14
1653283200000|2022-05-23 05:20:00|14027|14023|14023.9|14019.9|14028.6|14024.6|14022.3|14018.3|2
1653283500000|2022-05-23 05:25:00|14022.3|14018.3|14022.3|14018.3|14023.9|14019.9|14022.3|14018.3|3
1653283800000|2022-05-23 05:30:00|14023.9|14019.9|14025.4|14021.4|14027|14023|14022.3|14018.3|12
1653284100000|2022-05-23 05:35:00|14023.9|14019.9|14025.4|14021.4|14025.4|14021.4|14022.3|14018.3|1
1653284400000|2022-05-23 05:40:00|14022.3|14018.3|14022.3|14018.3|14025.4|14021.4|14022.3|14018.3|0
1653284700000|2022-05-23 05:45:00|14019.2|14015.2|14012.9|14008.9|14019.2|14015.2|14012.9|14008.9|11
1653285000000|2022-05-23 05:50:00|14009.8|14005.8|14000.4|13996.4|14012.9|14008.9|14000.4|13996.4|84
1653285300000|2022-05-23 05:55:00|13998.9|13994.9|13997.3|13993.3|14002|13998|13987.9|13983.9|46
1653285600000|2022-05-23 06:00:00|14000.4|13996.4|14009.8|14005.8|14009.8|14005.8|13997.3|13993.3|51
1653285900000|2022-05-23 06:05:00|14008.3|14004.3|14003.6|13999.6|14009.8|14005.8|14003.6|13999.6|17
1653286200000|2022-05-23 06:10:00|14002|13998|13997.3|13993.3|14003.6|13999.6|13994.2|13990.2|38
1653286500000|2022-05-23 06:15:00|13998.9|13994.9|14003.6|13999.6|14005.1|14001.1|13997.3|13993.3|13
1653286800000|2022-05-23 06:20:00|14005.1|14001.1|14006.7|14002.7|14009.8|14005.8|14000.4|13996.4|13
1653287100000|2022-05-23 06:25:00|14009.8|14005.8|14012.9|14008.9|14012.9|14008.9|14006.7|14002.7|7
1653287400000|2022-05-23 06:30:00|14014.5|14010.5|14012.9|14008.9|14016.1|14012.1|14012.9|14008.9|4
1653287700000|2022-05-23 06:35:00|14014.5|14010.5|14019.2|14015.2|14020.8|14016.8|14012.9|14008.9|23
1653288000000|2022-05-23 06:40:00|14020.8|14016.8|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|4
1653288300000|2022-05-23 06:45:00|14017.6|14013.6|14012.9|14008.9|14017.6|14013.6|14009.8|14005.8|17
1653288600000|2022-05-23 06:50:00|14011.4|14007.4|14003.6|13999.6|14012.9|14008.9|14003.6|13999.6|18
1653288900000|2022-05-23 06:55:00|14005.1|14001.1|14009.8|14005.8|14012.9|14008.9|14005.1|14001.1|28
1653289200000|2022-05-23 07:00:00|14008.3|14004.3|14016.1|14012.1|14016.1|14012.1|14003.6|13999.6|32
1653289500000|2022-05-23 07:05:00|14017.6|14013.6|14009.8|14005.8|14022.3|14018.3|14009.8|14005.8|97
1653289800000|2022-05-23 07:10:00|14008.3|14004.3|14023.9|14019.9|14025.4|14021.4|14008.3|14004.3|18
1653290100000|2022-05-23 07:15:00|14025.4|14021.4|14019.2|14015.2|14028.6|14024.6|14016.1|14012.1|35
1653290400000|2022-05-23 07:20:00|14017.6|14013.6|14019.2|14015.2|14028.6|14024.6|14016.1|14012.1|8
1653290700000|2022-05-23 07:25:00|14016.1|14012.1|14025.4|14021.4|14025.4|14021.4|14012.9|14008.9|45
1653291000000|2022-05-23 07:30:00|14027|14023|14034.8|14030.8|14034.8|14030.8|14027|14023|66
1653291300000|2022-05-23 07:35:00|14036.4|14032.4|14037.9|14033.9|14044.2|14040.2|14034.8|14030.8|66
1653291600000|2022-05-23 07:40:00|14039.5|14035.5|14045.8|14041.8|14047.3|14043.3|14037.9|14033.9|34
1653291900000|2022-05-23 07:45:00|14047.3|14043.3|14044.2|14040.2|14047.3|14043.3|14037.9|14033.9|31
1653292200000|2022-05-23 07:50:00|14047.3|14043.3|14047.3|14043.3|14050.4|14046.4|14044.2|14040.2|18
1653292500000|2022-05-23 07:55:00|14050.4|14046.4|14044.2|14040.2|14050.4|14046.4|14041.1|14037.1|129
1653292800000|2022-05-23 08:00:00|14042.6|14038.6|14041.1|14037.1|14044.2|14040.2|14028.6|14024.6|68
1653293100000|2022-05-23 08:05:00|14042.6|14038.6|14037.9|14033.9|14044.2|14040.2|14034.8|14030.8|22
1653293400000|2022-05-23 08:10:00|14036.4|14032.4|14050.4|14046.4|14050.4|14046.4|14036.4|14032.4|55
1653293700000|2022-05-23 08:15:00|14048.9|14044.9|14041.1|14037.1|14050.4|14046.4|14033.3|14029.3|83
1653294000000|2022-05-23 08:20:00|14037.9|14033.9|14028.6|14024.6|14050.4|14046.4|14028.6|14024.6|104
1653294300000|2022-05-23 08:25:00|14027|14023|14019.2|14015.2|14027|14023|14016.1|14012.1|110
1653294600000|2022-05-23 08:30:00|14022.3|14018.3|14030.1|14026.1|14030.1|14026.1|14016.1|14012.1|25
1653294900000|2022-05-23 08:35:00|14028.6|14024.6|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|16
1653295200000|2022-05-23 08:40:00|14030.1|14026.1|14034.8|14030.8|14034.8|14030.8|14025.4|14021.4|27
1653295500000|2022-05-23 08:45:00|14036.4|14032.4|14034.8|14030.8|14037.9|14033.9|14031.7|14027.7|19
1653295800000|2022-05-23 08:50:00|14033.3|14029.3|14022.3|14018.3|14034.8|14030.8|14022.3|14018.3|1497
1653296100000|2022-05-23 08:55:00|14020.8|14016.8|14028.6|14024.6|14028.6|14024.6|14019.2|14015.2|23
1653296400000|2022-05-23 09:00:00|14030.1|14026.1|14028.6|14024.6|14031.7|14027.7|14022.3|14018.3|8
1653296700000|2022-05-23 09:05:00|14027|14023|14028.6|14024.6|14033.3|14029.3|14025.4|14021.4|20
1653297000000|2022-05-23 09:10:00|14027|14023|14025.4|14021.4|14031.7|14027.7|14025.4|14021.4|1
1653297300000|2022-05-23 09:15:00|14023.9|14019.9|14025.4|14021.4|14028.6|14024.6|14022.3|14018.3|3
1653297600000|2022-05-23 09:20:00|14023.9|14019.9|14019.2|14015.2|14025.4|14021.4|14016.1|14012.1|17
1653297900000|2022-05-23 09:25:00|14020.8|14016.8|14016.1|14012.1|14022.3|14018.3|14016.1|14012.1|134
1653298200000|2022-05-23 09:30:00|14012.9|14008.9|14016.1|14012.1|14017.6|14013.6|14012.9|14008.9|40
1653298500000|2022-05-23 09:35:00|14014.5|14010.5|14016.1|14012.1|14017.6|14013.6|14009.8|14005.8|70
1653298800000|2022-05-23 09:40:00|14017.6|14013.6|14012.9|14008.9|14019.2|14015.2|14012.9|14008.9|33
1653299100000|2022-05-23 09:45:00|14009.8|14005.8|14019.2|14015.2|14019.2|14015.2|14009.8|14005.8|46
1653299400000|2022-05-23 09:50:00|14017.6|14013.6|14011.4|14007.4|14019.2|14015.2|14009.8|14005.8|27
1653299700000|2022-05-23 09:55:00|14012.9|14008.9|14017.6|14013.6|14020.8|14016.8|14012.9|14008.9|44
1653300000000|2022-05-23 10:00:00|14016.1|14012.1|14016.1|14012.1|14022.3|14018.3|14008.3|14004.3|3
1653300300000|2022-05-23 10:05:00|14014.5|14010.5|14022.3|14018.3|14022.3|14018.3|14012.9|14008.9|29
1653300600000|2022-05-23 10:10:00|14019.2|14015.2|14016.1|14012.1|14020.8|14016.8|14012.9|14008.9|20
1653300900000|2022-05-23 10:15:00|14017.6|14013.6|14025.4|14021.4|14025.4|14021.4|14016.1|14012.1|21
1653301200000|2022-05-23 10:20:00|14023.9|14019.9|14028.6|14024.6|14028.6|14024.6|14022.3|14018.3|13
1653301500000|2022-05-23 10:25:00|14025.4|14021.4|14025.4|14021.4|14025.4|14021.4|14019.2|14015.2|404
1653301800000|2022-05-23 10:30:00|14023.9|14019.9|14025.4|14021.4|14031.7|14027.7|14023.9|14019.9|89
1653302100000|2022-05-23 10:35:00|14023.9|14019.9|14028.6|14024.6|14031.7|14027.7|14022.3|14018.3|19
1653302400000|2022-05-23 10:40:00|14027|14023|14022.3|14018.3|14028.6|14024.6|14019.2|14015.2|9
1653302700000|2022-05-23 10:45:00|14023.9|14019.9|14016.1|14012.1|14028.6|14024.6|14012.9|14008.9|36
1653303000000|2022-05-23 10:50:00|14014.5|14010.5|14012.9|14008.9|14016.1|14012.1|14012.9|14008.9|6
1653303300000|2022-05-23 10:55:00|14011.4|14007.4|14009.8|14005.8|14016.1|14012.1|14008.3|14004.3|28
1653303600000|2022-05-23 11:00:00|14011.4|14007.4|14009.8|14005.8|14011.4|14007.4|14003.6|13999.6|116
1653303900000|2022-05-23 11:05:00|14011.4|14007.4|14006.7|14002.7|14012.9|14008.9|14003.6|13999.6|103
1653304200000|2022-05-23 11:10:00|14008.3|14004.3|13997.3|13993.3|14009.8|14005.8|13997.3|13993.3|67
1653304500000|2022-05-23 11:15:00|14000.4|13996.4|14009.8|14005.8|14011.4|14007.4|13997.3|13993.3|47
1653304800000|2022-05-23 11:20:00|14008.3|14004.3|14003.6|13999.6|14009.8|14005.8|14002|13998|22
1653305100000|2022-05-23 11:25:00|14002|13998|14006.7|14002.7|14009.8|14005.8|14000.4|13996.4|24
1653305400000|2022-05-23 11:30:00|14008.3|14004.3|14009.8|14005.8|14009.8|14005.8|14003.6|13999.6|12
1653305700000|2022-05-23 11:35:00|14008.3|14004.3|14009.8|14005.8|14019.2|14015.2|14006.7|14002.7|67
1653306000000|2022-05-23 11:40:00|14008.3|14004.3|14016.1|14012.1|14016.1|14012.1|14006.7|14002.7|77
1653306300000|2022-05-23 11:45:00|14014.5|14010.5|14009.8|14005.8|14016.1|14012.1|14003.6|13999.6|24
1653306600000|2022-05-23 11:50:00|14008.3|14004.3|14009.8|14005.8|14011.4|14007.4|14003.6|13999.6|671
1653306900000|2022-05-23 11:55:00|14011.4|14007.4|14012.9|14008.9|14012.9|14008.9|14006.7|14002.7|39
1653307200000|2022-05-23 12:00:00|14011.4|14007.4|14016.1|14012.1|14019.2|14015.2|14009.8|14005.8|34
1653307500000|2022-05-23 12:05:00|14012.9|14008.9|14012.9|14008.9|14019.2|14015.2|14009.8|14005.8|22
1653307800000|2022-05-23 12:10:00|14009.8|14005.8|14009.8|14005.8|14011.4|14007.4|14006.7|14002.7|8664
1653308100000|2022-05-23 12:15:00|14011.4|14007.4|13998.9|13994.9|14012.9|14008.9|13994.2|13990.2|723
1653308400000|2022-05-23 12:20:00|13997.3|13993.3|13978.6|13974.6|14000.4|13996.4|13978.6|13974.6|306
1653308700000|2022-05-23 12:25:00|13981.7|13977.7|13975.4|13971.4|13981.7|13977.7|13972.3|13968.3|602
1653309000000|2022-05-23 12:30:00|13977|13973|13987.9|13983.9|13987.9|13983.9|13972.3|13968.3|137
1653309300000|2022-05-23 12:35:00|13989.5|13985.5|14009.8|14005.8|14012.9|14008.9|13987.9|13983.9|458
1653309600000|2022-05-23 12:40:00|14008.3|14004.3|13987.9|13983.9|14009.8|14005.8|13987.9|13983.9|3450
1653309900000|2022-05-23 12:45:00|13986.4|13982.4|13981.7|13977.7|13987.9|13983.9|13981.7|13977.7|803
1653310200000|2022-05-23 12:50:00|13980.1|13976.1|13981.7|13977.7|13987.9|13983.9|13978.6|13974.6|215
1653310500000|2022-05-23 12:55:00|13980.1|13976.1|13984.8|13980.8|13991.1|13987.1|13975.4|13971.4|1625
1653310800000|2022-05-23 13:00:00|13987.9|13983.9|13980.1|13976.1|13987.9|13983.9|13978.6|13974.6|128
1653311100000|2022-05-23 13:05:00|13981.7|13977.7|13969.2|13965.2|13981.7|13977.7|13966.1|13962.1|111
1653311400000|2022-05-23 13:10:00|13967.6|13963.6|13981.7|13977.7|13981.7|13977.7|13966.1|13962.1|199
1653311700000|2022-05-23 13:15:00|13984.8|13980.8|13991.1|13987.1|13991.1|13987.1|13980.1|13976.1|119
1653312000000|2022-05-23 13:20:00|13989.5|13985.5|13984.8|13980.8|13991.1|13987.1|13983.3|13979.3|247
1653312300000|2022-05-23 13:25:00|13986.4|13982.4|14003.6|13999.6|14003.6|13999.6|13984.8|13980.8|289
1653312600000|2022-05-23 13:30:00|14000.4|13996.4|14016.1|14012.1|14016.1|14012.1|14000.4|13996.4|864
1653312900000|2022-05-23 13:35:00|14012.9|14008.9|14037.9|14033.9|14042.6|14038.6|14009.8|14005.8|522
1653313200000|2022-05-23 13:40:00|14039.5|14035.5|14028.6|14024.6|14044.2|14040.2|14027|14023|214
1653313500000|2022-05-23 13:45:00|14030.1|14026.1|14016.1|14012.1|14034.8|14030.8|14014.5|14010.5|486
1653313800000|2022-05-23 13:50:00|14014.5|14010.5|14025.4|14021.4|14028.6|14024.6|14006.7|14002.7|210
1653314100000|2022-05-23 13:55:00|14027|14023|14022.3|14018.3|14027|14023|14019.2|14015.2|173
1653314400000|2022-05-23 14:00:00|14023.9|14019.9|14027|14023|14037.9|14033.9|14022.3|14018.3|172
1653314700000|2022-05-23 14:05:00|14025.4|14021.4|14028.6|14024.6|14034.8|14030.8|14019.2|14015.2|175
1653315000000|2022-05-23 14:10:00|14027|14023|14025.4|14021.4|14028.6|14024.6|14016.1|14012.1|53
1653315300000|2022-05-23 14:15:00|14028.6|14024.6|14022.3|14018.3|14028.6|14024.6|14019.2|14015.2|2566
1653315600000|2022-05-23 14:20:00|14020.8|14016.8|14027|14023|14031.7|14027.7|14019.2|14015.2|222
1653315900000|2022-05-23 14:25:00|14025.4|14021.4|14014.5|14010.5|14034.8|14030.8|14014.5|14010.5|27067
1653316200000|2022-05-23 14:30:00|14012.9|14008.9|14009.8|14005.8|14019.2|14015.2|14006.7|14002.7|246
1653316500000|2022-05-23 14:35:00|14008.3|14004.3|14006.7|14002.7|14012.9|14008.9|14000.4|13996.4|482
1653316800000|2022-05-23 14:40:00|14005.1|14001.1|14000.4|13996.4|14009.8|14005.8|13997.3|13993.3|360
1653317100000|2022-05-23 14:45:00|13997.3|13993.3|13991.1|13987.1|14005.1|14001.1|13984.8|13980.8|1709
1653317400000|2022-05-23 14:50:00|13994.2|13990.2|13991.1|13987.1|14000.4|13996.4|13984.8|13980.8|962
1653317700000|2022-05-23 14:55:00|13992.6|13988.6|13984.8|13980.8|13992.6|13988.6|13981.7|13977.7|906
1653318000000|2022-05-23 15:00:00|13987.9|13983.9|13987.9|13983.9|13994.2|13990.2|13987.9|13983.9|201
1653318300000|2022-05-23 15:05:00|13991.1|13987.1|13991.1|13987.1|13997.3|13993.3|13987.9|13983.9|493
1653318600000|2022-05-23 15:10:00|13987.9|13983.9|13975.4|13971.4|13991.1|13987.1|13972.3|13968.3|224
1653318900000|2022-05-23 15:15:00|13978.6|13974.6|13959.8|13955.8|13978.6|13974.6|13959.8|13955.8|231
1653319200000|2022-05-23 15:20:00|13961.4|13957.4|13953.6|13949.6|13962.9|13958.9|13947.3|13943.3|1617
1653319500000|2022-05-23 15:25:00|13950.4|13946.4|13941.1|13937.1|13950.4|13946.4|13939.5|13935.5|1751
1653319800000|2022-05-23 15:30:00|13939.5|13935.5|13928.6|13924.6|13941.1|13937.1|13925.4|13921.4|630
1653320100000|2022-05-23 15:35:00|13927|13923|13937.9|13933.9|13937.9|13933.9|13925.4|13921.4|242
1653320400000|2022-05-23 15:40:00|13939.5|13935.5|13936.4|13932.4|13947.3|13943.3|13934.8|13930.8|401
1653320700000|2022-05-23 15:45:00|13934.8|13930.8|13944.2|13940.2|13950.4|13946.4|13934.8|13930.8|4918
1653321000000|2022-05-23 15:50:00|13942.6|13938.6|13934.8|13930.8|13947.3|13943.3|13934.8|13930.8|2446
1653321300000|2022-05-23 15:55:00|13936.4|13932.4|13944.2|13940.2|13944.2|13940.2|13934.8|13930.8|219
1653321600000|2022-05-23 16:00:00|13942.6|13938.6|13941.1|13937.1|13950.4|13946.4|13941.1|13937.1|385
1653321900000|2022-05-23 16:05:00|13939.5|13935.5|13928.6|13924.6|13941.1|13937.1|13928.6|13924.6|268
1653322200000|2022-05-23 16:10:00|13931.7|13927.7|13931.7|13927.7|13934.8|13930.8|13928.6|13924.6|324
1653322500000|2022-05-23 16:15:00|13933.3|13929.3|13928.6|13924.6|13934.8|13930.8|13925.4|13921.4|303
1653322800000|2022-05-23 16:20:00|13927|13923|13928.6|13924.6|13931.7|13927.7|13922.3|13918.3|171
1653323100000|2022-05-23 16:25:00|13927|13923|13941.1|13937.1|13944.2|13940.2|13925.4|13921.4|1229
1653323400000|2022-05-23 16:30:00|13937.9|13933.9|13941.1|13937.1|13942.6|13938.6|13937.9|13933.9|347
1653323700000|2022-05-23 16:35:00|13939.5|13935.5|13934.8|13930.8|13941.1|13937.1|13934.8|13930.8|152
1653324000000|2022-05-23 16:40:00|13936.4|13932.4|13941.1|13937.1|13941.1|13937.1|13931.7|13927.7|121
1653324300000|2022-05-23 16:45:00|13942.6|13938.6|13947.3|13943.3|13950.4|13946.4|13941.1|13937.1|126
1653324600000|2022-05-23 16:50:00|13945.8|13941.8|13941.1|13937.1|13947.3|13943.3|13941.1|13937.1|189
1653324900000|2022-05-23 16:55:00|13942.6|13938.6|13939.5|13935.5|13947.3|13943.3|13937.9|13933.9|136
1653325200000|2022-05-23 17:00:00|13937.9|13933.9|13944.2|13940.2|13944.2|13940.2|13936.4|13932.4|372
1653325500000|2022-05-23 17:05:00|13945.8|13941.8|13944.2|13940.2|13947.3|13943.3|13937.9|13933.9|127
1653325800000|2022-05-23 17:10:00|13945.8|13941.8|13941.1|13937.1|13947.3|13943.3|13941.1|13937.1|185
1653326100000|2022-05-23 17:15:00|13944.2|13940.2|13950.4|13946.4|13950.4|13946.4|13941.1|13937.1|403
1653326400000|2022-05-23 17:20:00|13953.6|13949.6|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|1991
1653326700000|2022-05-23 17:25:00|13948.9|13944.9|13953.6|13949.6|13953.6|13949.6|13948.9|13944.9|183
1653327000000|2022-05-23 17:30:00|13950.4|13946.4|13947.3|13943.3|13953.6|13949.6|13944.2|13940.2|169
1653327300000|2022-05-23 17:35:00|13948.9|13944.9|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|222
1653327600000|2022-05-23 17:40:00|13944.2|13940.2|13937.9|13933.9|13947.3|13943.3|13937.9|13933.9|439
1653327900000|2022-05-23 17:45:00|13941.1|13937.1|13934.8|13930.8|13944.2|13940.2|13934.8|13930.8|765
1653328200000|2022-05-23 17:50:00|13937.9|13933.9|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|84
1653328500000|2022-05-23 17:55:00|13939.5|13935.5|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|157
1653328800000|2022-05-23 18:00:00|13941.1|13937.1|13941.1|13937.1|13944.2|13940.2|13937.9|13933.9|239
1653329100000|2022-05-23 18:05:00|13937.9|13933.9|13937.9|13933.9|13941.1|13937.1|13937.9|13933.9|132
1653329400000|2022-05-23 18:10:00|13936.4|13932.4|13925.4|13921.4|13937.9|13933.9|13925.4|13921.4|863
1653329700000|2022-05-23 18:15:00|13927|13923|13922.3|13918.3|13928.6|13924.6|13919.2|13915.2|2497
1653330000000|2022-05-23 18:20:00|13923.9|13919.9|13925.4|13921.4|13928.6|13924.6|13922.3|13918.3|312
1653330300000|2022-05-23 18:25:00|13923.9|13919.9|13922.3|13918.3|13927|13923|13922.3|13918.3|133
1653330600000|2022-05-23 18:30:00|13923.9|13919.9|13925.4|13921.4|13930.1|13926.1|13922.3|13918.3|816
1653330900000|2022-05-23 18:35:00|13927|13923|13928.6|13924.6|13931.7|13927.7|13927|13923|188
1653331200000|2022-05-23 18:40:00|13927|13923|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|1805
1653331500000|2022-05-23 18:45:00|13927|13923|13928.6|13924.6|13931.7|13927.7|13920.8|13916.8|2584
1653331800000|2022-05-23 18:50:00|13925.4|13921.4|13931.7|13927.7|13937.9|13933.9|13925.4|13921.4|156
1653332100000|2022-05-23 18:55:00|13933.3|13929.3|13934.8|13930.8|13944.2|13940.2|13931.7|13927.7|702
1653332400000|2022-05-23 19:00:00|13931.7|13927.7|13923.9|13919.9|13931.7|13927.7|13922.3|13918.3|238
1653332700000|2022-05-23 19:05:00|13925.4|13921.4|13919.2|13915.2|13925.4|13921.4|13919.2|13915.2|151
1653333000000|2022-05-23 19:10:00|13916.1|13912.1|13919.2|13915.2|13925.4|13921.4|13916.1|13912.1|860
1653333300000|2022-05-23 19:15:00|13916.1|13912.1|13922.3|13918.3|13922.3|13918.3|13916.1|13912.1|267
1653333600000|2022-05-23 19:20:00|13923.9|13919.9|13928.6|13924.6|13928.6|13924.6|13922.3|13918.3|114
1653333900000|2022-05-23 19:25:00|13927|13923|13923.9|13919.9|13928.6|13924.6|13922.3|13918.3|2462
1653334200000|2022-05-23 19:30:00|13925.4|13921.4|13925.4|13921.4|13928.6|13924.6|13922.3|13918.3|506
1653334500000|2022-05-23 19:35:00|13923.9|13919.9|13928.6|13924.6|13928.6|13924.6|13922.3|13918.3|122
1653334800000|2022-05-23 19:40:00|13930.1|13926.1|13928.6|13924.6|13931.7|13927.7|13927|13923|409
1653335100000|2022-05-23 19:45:00|13927|13923|13931.7|13927.7|13933.3|13929.3|13927|13923|153
1653335400000|2022-05-23 19:50:00|13928.6|13924.6|13928.6|13924.6|13933.3|13929.3|13925.4|13921.4|186
1653335700000|2022-05-23 19:55:00|13927|13923|13919.2|13915.2|13927|13923|13916.1|13912.1|383
1653336000000|2022-05-23 20:00:00|13920.8|13916.8|13922.3|13918.3|13922.3|13918.3|13919.2|13915.2|229
1653336300000|2022-05-23 20:05:00|13923.9|13919.9|13925.4|13921.4|13928.6|13924.6|13922.3|13918.3|21762
1653336600000|2022-05-23 20:10:00|13927|13923|13925.4|13921.4|13927|13923|13923.9|13919.9|72
1653336900000|2022-05-23 20:15:00|13923.9|13919.9|13925.4|13921.4|13928.6|13924.6|13922.3|13918.3|47
1653337200000|2022-05-23 20:20:00|13922.3|13918.3|13916.1|13912.1|13925.4|13921.4|13916.1|13912.1|1681
1653337500000|2022-05-23 20:25:00|13919.2|13915.2|13916.1|13912.1|13919.2|13915.2|13909.8|13905.8|130
1653337800000|2022-05-23 20:30:00|13919.2|13915.2|13922.3|13918.3|13922.3|13918.3|13919.2|13915.2|32
1653338100000|2022-05-23 20:35:00|13923.9|13919.9|13925.4|13921.4|13925.4|13921.4|13922.3|13918.3|107
1653338400000|2022-05-23 20:40:00|13928.6|13924.6|13931.7|13927.7|13931.7|13927.7|13925.4|13921.4|180
1653338700000|2022-05-23 20:45:00|13934.8|13930.8|13936.4|13932.4|13937.9|13933.9|13931.7|13927.7|290
1653339000000|2022-05-23 20:50:00|13937.9|13933.9|13937.9|13933.9|13941.1|13937.1|13937.9|13933.9|70
1653339300000|2022-05-23 20:55:00|13939.5|13935.5|13944.2|13940.2|13947.3|13943.3|13937.9|13933.9|216
1653343200000|2022-05-23 22:00:00|13962.9|13958.9|13961.4|13957.4|13964.5|13960.5|13958.3|13954.3|10
1653343500000|2022-05-23 22:05:00|13962.9|13958.9|13959.8|13955.8|13964.5|13960.5|13958.3|13954.3|3
1653343800000|2022-05-23 22:10:00|13958.3|13954.3|13959.8|13955.8|13961.4|13957.4|13956.7|13952.7|5
1653344100000|2022-05-23 22:15:00|13961.4|13957.4|13962.9|13958.9|13962.9|13958.9|13959.8|13955.8|0
1653344400000|2022-05-23 22:20:00|13964.5|13960.5|13966.1|13962.1|13967.6|13963.6|13964.5|13960.5|4
1653344700000|2022-05-23 22:25:00|13967.6|13963.6|13966.1|13962.1|13969.2|13965.2|13966.1|13962.1|49
1653345000000|2022-05-23 22:30:00|13967.6|13963.6|13962.9|13958.9|13967.6|13963.6|13961.4|13957.4|16
1653345300000|2022-05-23 22:35:00|13961.4|13957.4|13959.8|13955.8|13961.4|13957.4|13956.7|13952.7|14
1653345600000|2022-05-23 22:40:00|13958.3|13954.3|13962.9|13958.9|13962.9|13958.9|13956.7|13952.7|11
1653345900000|2022-05-23 22:45:00|13961.4|13957.4|13956.7|13952.7|13961.4|13957.4|13956.7|13952.7|14
1653346200000|2022-05-23 22:50:00|13955.1|13951.1|13956.7|13952.7|13959.8|13955.8|13955.1|13951.1|11
1653346500000|2022-05-23 22:55:00|13958.3|13954.3|13956.7|13952.7|13958.3|13954.3|13956.7|13952.7|0
1653346800000|2022-05-23 23:00:00|13955.1|13951.1|13956.7|13952.7|13956.7|13952.7|13955.1|13951.1|1
1653347100000|2022-05-23 23:05:00|13959.8|13955.8|13953.6|13949.6|13959.8|13955.8|13953.6|13949.6|3
1653347400000|2022-05-23 23:10:00|13955.1|13951.1|13956.7|13952.7|13956.7|13952.7|13953.6|13949.6|16
1653347700000|2022-05-23 23:15:00|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|1
1653348000000|2022-05-23 23:20:00|13956.7|13952.7|13961.4|13957.4|13962.9|13958.9|13956.7|13952.7|21
1653348300000|2022-05-23 23:25:00|13959.8|13955.8|13962.9|13958.9|13962.9|13958.9|13958.3|13954.3|1
1653348600000|2022-05-23 23:30:00|13961.4|13957.4|13961.4|13957.4|13966.1|13962.1|13959.8|13955.8|87
1653348900000|2022-05-23 23:35:00|13959.8|13955.8|13956.7|13952.7|13959.8|13955.8|13955.1|13951.1|1
1653349200000|2022-05-23 23:40:00|13955.1|13951.1|13950.4|13946.4|13956.7|13952.7|13948.9|13944.9|15
1653349500000|2022-05-23 23:45:00|13952|13948|13953.6|13949.6|13953.6|13949.6|13948.9|13944.9|8
1653349800000|2022-05-23 23:50:00|13952|13948|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|0
1653350100000|2022-05-23 23:55:00|13955.1|13951.1|13955.1|13951.1|13955.1|13951.1|13950.4|13946.4|18
1653350400000|2022-05-24 00:00:00|13956.7|13952.7|13964.5|13960.5|13966.1|13962.1|13950.4|13946.4|72
1653350700000|2022-05-24 00:05:00|13962.9|13958.9|13955.1|13951.1|13966.1|13962.1|13955.1|13951.1|27
1653351000000|2022-05-24 00:10:00|13956.7|13952.7|13956.7|13952.7|13958.3|13954.3|13955.1|13951.1|4
1653351300000|2022-05-24 00:15:00|13955.1|13951.1|13958.3|13954.3|13959.8|13955.8|13952|13948|62
1653351600000|2022-05-24 00:20:00|13959.8|13955.8|13962.9|13958.9|13966.1|13962.1|13955.1|13951.1|8
1653351900000|2022-05-24 00:25:00|13964.5|13960.5|13966.1|13962.1|13967.6|13963.6|13959.8|13955.8|5
1653352200000|2022-05-24 00:30:00|13967.6|13963.6|13962.9|13958.9|13969.2|13965.2|13959.8|13955.8|10
1653352500000|2022-05-24 00:35:00|13964.5|13960.5|13966.1|13962.1|13966.1|13962.1|13962.9|13958.9|11
1653352800000|2022-05-24 00:40:00|13964.5|13960.5|13962.9|13958.9|13966.1|13962.1|13962.9|13958.9|3
1653353100000|2022-05-24 00:45:00|13964.5|13960.5|13959.8|13955.8|13966.1|13962.1|13959.8|13955.8|14
1653353400000|2022-05-24 00:50:00|13961.4|13957.4|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|16
1653353700000|2022-05-24 00:55:00|13961.4|13957.4|13961.4|13957.4|13962.9|13958.9|13959.8|13955.8|2
1653354000000|2022-05-24 01:00:00|13959.8|13955.8|13961.4|13957.4|13962.9|13958.9|13959.8|13955.8|4
1653354300000|2022-05-24 01:05:00|13959.8|13955.8|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|5
1653354600000|2022-05-24 01:10:00|13956.7|13952.7|13961.4|13957.4|13962.9|13958.9|13956.7|13952.7|368
1653354900000|2022-05-24 01:15:00|13959.8|13955.8|13950.4|13946.4|13959.8|13955.8|13950.4|13946.4|48
1653355200000|2022-05-24 01:20:00|13947.3|13943.3|13953.6|13949.6|13956.7|13952.7|13947.3|13943.3|25
1653355500000|2022-05-24 01:25:00|13950.4|13946.4|13944.2|13940.2|13953.6|13949.6|13944.2|13940.2|25
1653355800000|2022-05-24 01:30:00|13942.6|13938.6|13941.1|13937.1|13944.2|13940.2|13941.1|13937.1|20
1653356100000|2022-05-24 01:35:00|13944.2|13940.2|13941.1|13937.1|13947.3|13943.3|13941.1|13937.1|130
1653356400000|2022-05-24 01:40:00|13937.9|13933.9|13934.8|13930.8|13937.9|13933.9|13931.7|13927.7|52
1653356700000|2022-05-24 01:45:00|13931.7|13927.7|13933.3|13929.3|13934.8|13930.8|13928.6|13924.6|150
1653357000000|2022-05-24 01:50:00|13934.8|13930.8|13934.8|13930.8|13936.4|13932.4|13928.6|13924.6|8
1653357300000|2022-05-24 01:55:00|13933.3|13929.3|13937.9|13933.9|13937.9|13933.9|13931.7|13927.7|13
1653357600000|2022-05-24 02:00:00|13936.4|13932.4|13944.2|13940.2|13945.8|13941.8|13936.4|13932.4|31
1653357900000|2022-05-24 02:05:00|13945.8|13941.8|13947.3|13943.3|13947.3|13943.3|13944.2|13940.2|2
1653358200000|2022-05-24 02:10:00|13950.4|13946.4|13947.3|13943.3|13950.4|13946.4|13947.3|13943.3|9
1653358500000|2022-05-24 02:15:00|13948.9|13944.9|13956.7|13952.7|13956.7|13952.7|13947.3|13943.3|12
1653358800000|2022-05-24 02:20:00|13958.3|13954.3|13962.9|13958.9|13966.1|13962.1|13956.7|13952.7|9
1653359100000|2022-05-24 02:25:00|13961.4|13957.4|13962.9|13958.9|13962.9|13958.9|13959.8|13955.8|17
1653359400000|2022-05-24 02:30:00|13961.4|13957.4|13961.4|13957.4|13962.9|13958.9|13959.8|13955.8|4
1653359700000|2022-05-24 02:35:00|13959.8|13955.8|13956.7|13952.7|13962.9|13958.9|13956.7|13952.7|3
1653360000000|2022-05-24 02:40:00|13958.3|13954.3|13953.6|13949.6|13959.8|13955.8|13953.6|13949.6|3
1653360300000|2022-05-24 02:45:00|13955.1|13951.1|13959.8|13955.8|13959.8|13955.8|13955.1|13951.1|5
1653360600000|2022-05-24 02:50:00|13961.4|13957.4|13959.8|13955.8|13961.4|13957.4|13959.8|13955.8|16
1653360900000|2022-05-24 02:55:00|13961.4|13957.4|13959.8|13955.8|13961.4|13957.4|13956.7|13952.7|4
1653361200000|2022-05-24 03:00:00|13958.3|13954.3|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|10
1653361500000|2022-05-24 03:05:00|13962.9|13958.9|13961.4|13957.4|13962.9|13958.9|13959.8|13955.8|11
1653361800000|2022-05-24 03:10:00|13962.9|13958.9|13964.5|13960.5|13966.1|13962.1|13962.9|13958.9|7
1653362100000|2022-05-24 03:15:00|13966.1|13962.1|13966.1|13962.1|13966.1|13962.1|13962.9|13958.9|1
1653362400000|2022-05-24 03:20:00|13962.9|13958.9|13964.5|13960.5|13966.1|13962.1|13961.4|13957.4|11
1653362700000|2022-05-24 03:25:00|13966.1|13962.1|13962.9|13958.9|13966.1|13962.1|13962.9|13958.9|1
1653363000000|2022-05-24 03:30:00|13961.4|13957.4|13964.5|13960.5|13964.5|13960.5|13961.4|13957.4|1
1653363300000|2022-05-24 03:35:00|13962.9|13958.9|13962.9|13958.9|13964.5|13960.5|13961.4|13957.4|2
1653363600000|2022-05-24 03:40:00|13961.4|13957.4|13962.9|13958.9|13964.5|13960.5|13961.4|13957.4|3
1653363900000|2022-05-24 03:45:00|13964.5|13960.5|13962.9|13958.9|13964.5|13960.5|13962.9|13958.9|61
1653364200000|2022-05-24 03:50:00|13964.5|13960.5|13962.9|13958.9|13966.1|13962.1|13961.4|13957.4|7
1653364500000|2022-05-24 03:55:00|||||||||1
1653364800000|2022-05-24 04:00:00|13966.1|13962.1|13964.5|13960.5|13966.1|13962.1|13962.9|13958.9|15
1653365100000|2022-05-24 04:05:00|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|1
1653365400000|2022-05-24 04:10:00|13966.1|13962.1|13966.1|13962.1|13966.1|13962.1|13966.1|13962.1|2
1653365700000|2022-05-24 04:15:00|13967.6|13963.6|13967.6|13963.6|13969.2|13965.2|13966.1|13962.1|7
1653366000000|2022-05-24 04:20:00|13966.1|13962.1|13966.1|13962.1|13969.2|13965.2|13966.1|13962.1|18
1653366300000|2022-05-24 04:25:00|13962.9|13958.9|13962.9|13958.9|13966.1|13962.1|13962.9|13958.9|6
1653366600000|2022-05-24 04:30:00|13961.4|13957.4|13962.9|13958.9|13962.9|13958.9|13959.8|13955.8|7
1653366900000|2022-05-24 04:35:00|13961.4|13957.4|13961.4|13957.4|13962.9|13958.9|13959.8|13955.8|7
1653367200000|2022-05-24 04:40:00|13962.9|13958.9|13958.3|13954.3|13962.9|13958.9|13956.7|13952.7|6
1653367500000|2022-05-24 04:45:00|13956.7|13952.7|13956.7|13952.7|13959.8|13955.8|13955.1|13951.1|7
1653367800000|2022-05-24 04:50:00|13958.3|13954.3|13958.3|13954.3|13959.8|13955.8|13956.7|13952.7|3
1653368100000|2022-05-24 04:55:00|13959.8|13955.8|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|39
1653368400000|2022-05-24 05:00:00|13958.3|13954.3|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|18
1653368700000|2022-05-24 05:05:00|||||||||29
1653369000000|2022-05-24 05:10:00|13958.3|13954.3|13966.1|13962.1|13966.1|13962.1|13958.3|13954.3|13
1653369300000|2022-05-24 05:15:00|13964.5|13960.5|13962.9|13958.9|13966.1|13962.1|13962.9|13958.9|4
1653369600000|2022-05-24 05:20:00|13964.5|13960.5|13962.9|13958.9|13966.1|13962.1|13962.9|13958.9|6
1653369900000|2022-05-24 05:25:00|13964.5|13960.5|13966.1|13962.1|13966.1|13962.1|13964.5|13960.5|1
1653370200000|2022-05-24 05:30:00|13964.5|13960.5|13962.9|13958.9|13967.6|13963.6|13962.9|13958.9|3
1653370500000|2022-05-24 05:35:00|13961.4|13957.4|13966.1|13962.1|13966.1|13962.1|13959.8|13955.8|44
1653370800000|2022-05-24 05:40:00|13964.5|13960.5|13972.3|13968.3|13972.3|13968.3|13962.9|13958.9|38
1653371100000|2022-05-24 05:45:00|13969.2|13965.2|13972.3|13968.3|13972.3|13968.3|13969.2|13965.2|43
1653371400000|2022-05-24 05:50:00|13975.4|13971.4|13975.4|13971.4|13978.6|13974.6|13972.3|13968.3|80
1653371700000|2022-05-24 05:55:00|13973.9|13969.9|13975.4|13971.4|13978.6|13974.6|13973.9|13969.9|8
1653372000000|2022-05-24 06:00:00|13977|13973|13975.4|13971.4|13978.6|13974.6|13972.3|13968.3|24
1653372300000|2022-05-24 06:05:00|13973.9|13969.9|13975.4|13971.4|13983.3|13979.3|13972.3|13968.3|257
1653372600000|2022-05-24 06:10:00|13973.9|13969.9|13975.4|13971.4|13978.6|13974.6|13973.9|13969.9|74
1653372900000|2022-05-24 06:15:00|13973.9|13969.9|13978.6|13974.6|13978.6|13974.6|13969.2|13965.2|50
1653373200000|2022-05-24 06:20:00|13977|13973|13969.2|13965.2|13978.6|13974.6|13966.1|13962.1|340
1653373500000|2022-05-24 06:25:00|13966.1|13962.1|13972.3|13968.3|13973.9|13969.9|13966.1|13962.1|32
1653373800000|2022-05-24 06:30:00|13973.9|13969.9|13969.2|13965.2|13975.4|13971.4|13969.2|13965.2|139
1653374100000|2022-05-24 06:35:00|13967.6|13963.6|13981.7|13977.7|13981.7|13977.7|13966.1|13962.1|185
1653374400000|2022-05-24 06:40:00|13983.3|13979.3|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|118
1653374700000|2022-05-24 06:45:00|13984.8|13980.8|13997.3|13993.3|13997.3|13993.3|13981.7|13977.7|78
1653375000000|2022-05-24 06:50:00|14000.4|13996.4|13981.7|13977.7|14000.4|13996.4|13978.6|13974.6|247
1653375300000|2022-05-24 06:55:00|13980.1|13976.1|13978.6|13974.6|13980.1|13976.1|13969.2|13965.2|142
1653375600000|2022-05-24 07:00:00|13977|13973|13966.1|13962.1|13978.6|13974.6|13961.4|13957.4|189
1653375900000|2022-05-24 07:05:00|13967.6|13963.6|13994.2|13990.2|13994.2|13990.2|13966.1|13962.1|156
1653376200000|2022-05-24 07:10:00|13997.3|13993.3|13994.2|13990.2|14003.6|13999.6|13991.1|13987.1|134
1653376500000|2022-05-24 07:15:00|13995.8|13991.8|14006.7|14002.7|14006.7|14002.7|13987.9|13983.9|173
1653376800000|2022-05-24 07:20:00|14005.1|14001.1|14000.4|13996.4|14009.8|14005.8|13998.9|13994.9|154
1653377100000|2022-05-24 07:25:00|13998.9|13994.9|13994.2|13990.2|14006.7|14002.7|13994.2|13990.2|61
1653377400000|2022-05-24 07:30:00|13992.6|13988.6|13981.7|13977.7|13992.6|13988.6|13981.7|13977.7|317
1653377700000|2022-05-24 07:35:00|13983.3|13979.3|13984.8|13980.8|13994.2|13990.2|13981.7|13977.7|255
1653378000000|2022-05-24 07:40:00|13983.3|13979.3|13994.2|13990.2|13997.3|13993.3|13981.7|13977.7|201
1653378300000|2022-05-24 07:45:00|13995.8|13991.8|14000.4|13996.4|14000.4|13996.4|13992.6|13988.6|62
1653378600000|2022-05-24 07:50:00|14002|13998|14006.7|14002.7|14006.7|14002.7|14000.4|13996.4|156
1653378900000|2022-05-24 07:55:00|14008.3|14004.3|14019.2|14015.2|14025.4|14021.4|14006.7|14002.7|333
1653379200000|2022-05-24 08:00:00|14020.8|14016.8|14022.3|14018.3|14025.4|14021.4|14016.1|14012.1|101
1653379500000|2022-05-24 08:05:00|14025.4|14021.4|14025.4|14021.4|14027|14023|14016.1|14012.1|30
1653379800000|2022-05-24 08:10:00|14023.9|14019.9|14019.2|14015.2|14025.4|14021.4|14012.9|14008.9|110
1653380100000|2022-05-24 08:15:00|14020.8|14016.8|14016.1|14012.1|14025.4|14021.4|14012.9|14008.9|101
1653380400000|2022-05-24 08:20:00|14017.6|14013.6|14009.8|14005.8|14019.2|14015.2|14009.8|14005.8|14
1653380700000|2022-05-24 08:25:00|14011.4|14007.4|14000.4|13996.4|14012.9|14008.9|14000.4|13996.4|55
1653381000000|2022-05-24 08:30:00|14002|13998|14009.8|14005.8|14019.2|14015.2|14000.4|13996.4|487
1653381300000|2022-05-24 08:35:00|14011.4|14007.4|14034.8|14030.8|14034.8|14030.8|14011.4|14007.4|363
1653381600000|2022-05-24 08:40:00|14037.9|14033.9|14041.1|14037.1|14041.1|14037.1|14031.7|14027.7|84
1653381900000|2022-05-24 08:45:00|14039.5|14035.5|14037.9|14033.9|14041.1|14037.1|14034.8|14030.8|15
1653382200000|2022-05-24 08:50:00|14039.5|14035.5|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|20
1653382500000|2022-05-24 08:55:00|14039.5|14035.5|14031.7|14027.7|14041.1|14037.1|14031.7|14027.7|307
1653382800000|2022-05-24 09:00:00|14028.6|14024.6|14028.6|14024.6|14028.6|14024.6|14025.4|14021.4|41
1653383100000|2022-05-24 09:05:00|14030.1|14026.1|14022.3|14018.3|14031.7|14027.7|14022.3|14018.3|44
1653383400000|2022-05-24 09:10:00|14025.4|14021.4|14022.3|14018.3|14025.4|14021.4|14019.2|14015.2|149
1653383700000|2022-05-24 09:15:00|14020.8|14016.8|14019.2|14015.2|14022.3|14018.3|14012.9|14008.9|2712
1653384000000|2022-05-24 09:20:00|14017.6|14013.6|14014.5|14010.5|14019.2|14015.2|14012.9|14008.9|84
1653384300000|2022-05-24 09:25:00|14016.1|14012.1|14012.9|14008.9|14020.8|14016.8|14012.9|14008.9|37
1653384600000|2022-05-24 09:30:00|14016.1|14012.1|14023.9|14019.9|14025.4|14021.4|14016.1|14012.1|604
1653384900000|2022-05-24 09:35:00|14025.4|14021.4|14016.1|14012.1|14025.4|14021.4|14012.9|14008.9|37
1653385200000|2022-05-24 09:40:00|14014.5|14010.5|14019.2|14015.2|14022.3|14018.3|14012.9|14008.9|2107
1653385500000|2022-05-24 09:45:00|14020.8|14016.8|14009.8|14005.8|14020.8|14016.8|14009.8|14005.8|55
1653385800000|2022-05-24 09:50:00|14011.4|14007.4|14019.2|14015.2|14019.2|14015.2|14009.8|14005.8|78
1653386100000|2022-05-24 09:55:00|14016.1|14012.1|14016.1|14012.1|14016.1|14012.1|14012.9|14008.9|46
1653386400000|2022-05-24 10:00:00|14019.2|14015.2|14012.9|14008.9|14019.2|14015.2|14012.9|14008.9|24
1653386700000|2022-05-24 10:05:00|14014.5|14010.5|14012.9|14008.9|14016.1|14012.1|14012.9|14008.9|28
1653387000000|2022-05-24 10:10:00|14014.5|14010.5|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|26
1653387300000|2022-05-24 10:15:00|14011.4|14007.4|14012.9|14008.9|14016.1|14012.1|14006.7|14002.7|129
1653387600000|2022-05-24 10:20:00|14011.4|14007.4|14006.7|14002.7|14012.9|14008.9|14003.6|13999.6|15
1653387900000|2022-05-24 10:25:00|14008.3|14004.3|14003.6|13999.6|14009.8|14005.8|14003.6|13999.6|3
1653388200000|2022-05-24 10:30:00|14005.1|14001.1|14003.6|13999.6|14005.1|14001.1|14000.4|13996.4|36
1653388500000|2022-05-24 10:35:00|14002|13998|13997.3|13993.3|14003.6|13999.6|13997.3|13993.3|9
1653388800000|2022-05-24 10:40:00|13998.9|13994.9|13994.2|13990.2|14000.4|13996.4|13992.6|13988.6|66
1653389100000|2022-05-24 10:45:00|13992.6|13988.6|14000.4|13996.4|14003.6|13999.6|13991.1|13987.1|2004
1653389400000|2022-05-24 10:50:00|14002|13998|14005.1|14001.1|14005.1|14001.1|14000.4|13996.4|44
1653389700000|2022-05-24 10:55:00|14006.7|14002.7|14006.7|14002.7|14008.3|14004.3|14003.6|13999.6|25
1653390000000|2022-05-24 11:00:00|14009.8|14005.8|13994.2|13990.2|14009.8|14005.8|13991.1|13987.1|92
1653390300000|2022-05-24 11:05:00|13997.3|13993.3|14003.6|13999.6|14003.6|13999.6|13994.2|13990.2|43
1653390600000|2022-05-24 11:10:00|14005.1|14001.1|14009.8|14005.8|14011.4|14007.4|14003.6|13999.6|127
1653390900000|2022-05-24 11:15:00|14006.7|14002.7|14005.1|14001.1|14009.8|14005.8|14003.6|13999.6|107
1653391200000|2022-05-24 11:20:00|14006.7|14002.7|14000.4|13996.4|14006.7|14002.7|13998.9|13994.9|134
1653391500000|2022-05-24 11:25:00|14002|13998|14006.7|14002.7|14006.7|14002.7|14000.4|13996.4|778
1653391800000|2022-05-24 11:30:00|14005.1|14001.1|14008.3|14004.3|14008.3|14004.3|14000.4|13996.4|52
1653392100000|2022-05-24 11:35:00|14009.8|14005.8|14006.7|14002.7|14016.1|14012.1|13994.2|13990.2|3130
1653392400000|2022-05-24 11:40:00|14008.3|14004.3|14014.5|14010.5|14016.1|14012.1|14006.7|14002.7|85
1653392700000|2022-05-24 11:45:00|14012.9|14008.9|14006.7|14002.7|14016.1|14012.1|14006.7|14002.7|85
1653393000000|2022-05-24 11:50:00|14009.8|14005.8|14019.2|14015.2|14022.3|14018.3|14006.7|14002.7|7345
1653393300000|2022-05-24 11:55:00|14022.3|14018.3|14012.9|14008.9|14022.3|14018.3|14009.8|14005.8|1480
1653393600000|2022-05-24 12:00:00|14014.5|14010.5|14028.6|14024.6|14031.7|14027.7|14012.9|14008.9|2473
1653393900000|2022-05-24 12:05:00|14027|14023|14028.6|14024.6|14031.7|14027.7|14022.3|14018.3|1042
1653394200000|2022-05-24 12:10:00|14027|14023|14022.3|14018.3|14028.6|14024.6|14019.2|14015.2|681
1653394500000|2022-05-24 12:15:00|14025.4|14021.4|14020.8|14016.8|14028.6|14024.6|14019.2|14015.2|79
1653394800000|2022-05-24 12:20:00|14022.3|14018.3|14028.6|14024.6|14028.6|14024.6|14012.9|14008.9|1150
1653395100000|2022-05-24 12:25:00|14027|14023|14019.2|14015.2|14034.8|14030.8|14016.1|14012.1|439
1653395400000|2022-05-24 12:30:00|14016.1|14012.1|14006.7|14002.7|14016.1|14012.1|14000.4|13996.4|330
1653395700000|2022-05-24 12:35:00|14009.8|14005.8|13997.3|13993.3|14009.8|14005.8|13997.3|13993.3|3723
1653396000000|2022-05-24 12:40:00|14000.4|13996.4|13991.1|13987.1|14006.7|14002.7|13987.9|13983.9|281
1653396300000|2022-05-24 12:45:00|13989.5|13985.5|13997.3|13993.3|14000.4|13996.4|13986.4|13982.4|294
1653396600000|2022-05-24 12:50:00|13994.2|13990.2|13987.9|13983.9|13997.3|13993.3|13987.9|13983.9|170
1653396900000|2022-05-24 12:55:00|13986.4|13982.4|14003.6|13999.6|14003.6|13999.6|13986.4|13982.4|259
1653397200000|2022-05-24 13:00:00|14002|13998|14006.7|14002.7|14016.1|14012.1|14002|13998|1879
1653397500000|2022-05-24 13:05:00|14003.6|13999.6|14012.9|14008.9|14016.1|14012.1|14000.4|13996.4|357
1653397800000|2022-05-24 13:10:00|14016.1|14012.1|14009.8|14005.8|14019.2|14015.2|14006.7|14002.7|171
1653398100000|2022-05-24 13:15:00|14008.3|14004.3|14012.9|14008.9|14012.9|14008.9|14006.7|14002.7|521
1653398400000|2022-05-24 13:20:00|14009.8|14005.8|14006.7|14002.7|14016.1|14012.1|14006.7|14002.7|195
1653398700000|2022-05-24 13:25:00|14008.3|14004.3|14017.6|14013.6|14022.3|14018.3|14006.7|14002.7|511
1653399000000|2022-05-24 13:30:00|14019.2|14015.2|14037.9|14033.9|14041.1|14037.1|14012.9|14008.9|923
1653399300000|2022-05-24 13:35:00|14039.5|14035.5|14047.3|14043.3|14053.6|14049.6|14034.8|14030.8|3354
1653399600000|2022-05-24 13:40:00|14044.2|14040.2|14039.5|14035.5|14047.3|14043.3|14037.9|14033.9|2607
1653399900000|2022-05-24 13:45:00|14041.1|14037.1|14072.3|14068.3|14075.4|14071.4|14041.1|14037.1|10849
1653400200000|2022-05-24 13:50:00|14069.2|14065.2|14070.8|14066.8|14078.6|14074.6|14066.1|14062.1|606
1653400500000|2022-05-24 13:55:00|14069.2|14065.2|14072.3|14068.3|14075.4|14071.4|14062.9|14058.9|1184
1653400800000|2022-05-24 14:00:00|14075.4|14071.4|14094.2|14090.2|14103.6|14099.6|14075.4|14071.4|3447
1653401100000|2022-05-24 14:05:00|14097.3|14093.3|14094.2|14090.2|14100.4|14096.4|14081.7|14077.7|3846
1653401400000|2022-05-24 14:10:00|14097.3|14093.3|14109.8|14105.8|14109.8|14105.8|14087.9|14083.9|2471
1653401700000|2022-05-24 14:15:00|14108.3|14104.3|14106.7|14102.7|14119.2|14115.2|14100.4|14096.4|3017
1653402000000|2022-05-24 14:20:00|14103.6|14099.6|14112.9|14108.9|14116.1|14112.1|14103.6|14099.6|8961
1653402300000|2022-05-24 14:25:00|14114.5|14110.5|14122.3|14118.3|14137.9|14133.9|14112.9|14108.9|1641
1653402600000|2022-05-24 14:30:00|14123.9|14119.9|14136.4|14132.4|14144.2|14140.2|14122.3|14118.3|1645
1653402900000|2022-05-24 14:35:00|14137.9|14133.9|14131.7|14127.7|14144.2|14140.2|14131.7|14127.7|2106
1653403200000|2022-05-24 14:40:00|14133.3|14129.3|14137.9|14133.9|14137.9|14133.9|14125.4|14121.4|1183
1653403500000|2022-05-24 14:45:00|14136.4|14132.4|14150.4|14146.4|14153.6|14149.6|14131.7|14127.7|2827
1653403800000|2022-05-24 14:50:00|14152|14148|14144.2|14140.2|14159.8|14155.8|14137.9|14133.9|1115
1653404100000|2022-05-24 14:55:00|14142.6|14138.6|14134.8|14130.8|14144.2|14140.2|14131.7|14127.7|9204
1653404400000|2022-05-24 15:00:00|14136.4|14132.4|14128.6|14124.6|14137.9|14133.9|14119.2|14115.2|1189
1653404700000|2022-05-24 15:05:00|14130.1|14126.1|14150.4|14146.4|14150.4|14146.4|14128.6|14124.6|1384
1653405000000|2022-05-24 15:10:00|14148.9|14144.9|14137.9|14133.9|14153.6|14149.6|14131.7|14127.7|2061
1653405300000|2022-05-24 15:15:00|14139.5|14135.5|14141.1|14137.1|14141.1|14137.1|14128.6|14124.6|43279
1653405600000|2022-05-24 15:20:00|14137.9|14133.9|14133.3|14129.3|14137.9|14133.9|14128.6|14124.6|18971
1653405900000|2022-05-24 15:25:00|14131.7|14127.7|14134.8|14130.8|14141.1|14137.1|14131.7|14127.7|38325
1653406200000|2022-05-24 15:30:00|14136.4|14132.4|14147.3|14143.3|14150.4|14146.4|14134.8|14130.8|1760
1653406500000|2022-05-24 15:35:00|14150.4|14146.4|14156.7|14152.7|14156.7|14152.7|14150.4|14146.4|971
1653406800000|2022-05-24 15:40:00|14153.6|14149.6|14144.2|14140.2|14156.7|14152.7|14144.2|14140.2|2503
1653407100000|2022-05-24 15:45:00|14141.1|14137.1|14122.3|14118.3|14141.1|14137.1|14119.2|14115.2|1754
1653407400000|2022-05-24 15:50:00|14120.8|14116.8|14128.6|14124.6|14128.6|14124.6|14116.1|14112.1|3485
1653407700000|2022-05-24 15:55:00|14125.4|14121.4|14131.7|14127.7|14131.7|14127.7|14122.3|14118.3|18108
1653408000000|2022-05-24 16:00:00|14134.8|14130.8|14131.7|14127.7|14134.8|14130.8|14128.6|14124.6|1264
1653408300000|2022-05-24 16:05:00|14130.1|14126.1|14116.1|14112.1|14130.1|14126.1|14116.1|14112.1|740
1653408600000|2022-05-24 16:10:00|14117.6|14113.6|14112.9|14108.9|14122.3|14118.3|14112.9|14108.9|537
1653408900000|2022-05-24 16:15:00|14109.8|14105.8|14106.7|14102.7|14112.9|14108.9|14106.7|14102.7|634
1653409200000|2022-05-24 16:20:00|14108.3|14104.3|14109.8|14105.8|14112.9|14108.9|14106.7|14102.7|656
1653409500000|2022-05-24 16:25:00|14106.7|14102.7|14108.3|14104.3|14112.9|14108.9|14106.7|14102.7|775
1653409800000|2022-05-24 16:30:00|14109.8|14105.8|14125.4|14121.4|14125.4|14121.4|14109.8|14105.8|1750
1653410100000|2022-05-24 16:35:00|14128.6|14124.6|14141.1|14137.1|14141.1|14137.1|14128.6|14124.6|859
1653410400000|2022-05-24 16:40:00|14137.9|14133.9|14141.1|14137.1|14141.1|14137.1|14134.8|14130.8|1021
1653410700000|2022-05-24 16:45:00|14144.2|14140.2|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|956
1653411000000|2022-05-24 16:50:00|14141.1|14137.1|14134.8|14130.8|14144.2|14140.2|14134.8|14130.8|588
1653411300000|2022-05-24 16:55:00|14133.3|14129.3|14134.8|14130.8|14134.8|14130.8|14125.4|14121.4|3241
1653411600000|2022-05-24 17:00:00|14136.4|14132.4|14131.7|14127.7|14141.1|14137.1|14125.4|14121.4|1741
1653411900000|2022-05-24 17:05:00|14134.8|14130.8|14131.7|14127.7|14134.8|14130.8|14125.4|14121.4|5330
1653412200000|2022-05-24 17:10:00|14134.8|14130.8|14119.2|14115.2|14134.8|14130.8|14117.6|14113.6|3256
1653412500000|2022-05-24 17:15:00|14122.3|14118.3|14112.9|14108.9|14128.6|14124.6|14109.8|14105.8|2876
1653412800000|2022-05-24 17:20:00|14116.1|14112.1|14119.2|14115.2|14120.8|14116.8|14114.5|14110.5|1616
1653413100000|2022-05-24 17:25:00|14116.1|14112.1|14112.9|14108.9|14119.2|14115.2|14109.8|14105.8|2214
1653413400000|2022-05-24 17:30:00|14116.1|14112.1|14119.2|14115.2|14122.3|14118.3|14116.1|14112.1|1314
1653413700000|2022-05-24 17:35:00|14117.6|14113.6|14109.8|14105.8|14119.2|14115.2|14109.8|14105.8|1760
1653414000000|2022-05-24 17:40:00|14106.7|14102.7|14098.9|14094.9|14109.8|14105.8|14097.3|14093.3|1403
1653414300000|2022-05-24 17:45:00|14097.3|14093.3|14106.7|14102.7|14109.8|14105.8|14094.2|14090.2|1641
1653414600000|2022-05-24 17:50:00|14108.3|14104.3|14103.6|14099.6|14111.4|14107.4|14100.4|14096.4|849
1653414900000|2022-05-24 17:55:00|14100.4|14096.4|14097.3|14093.3|14103.6|14099.6|14094.2|14090.2|1374
1653415200000|2022-05-24 18:00:00|14098.9|14094.9|14116.1|14112.1|14116.1|14112.1|14097.3|14093.3|885
1653415500000|2022-05-24 18:05:00|14114.5|14110.5|14106.7|14102.7|14116.1|14112.1|14100.4|14096.4|1264
1653415800000|2022-05-24 18:10:00|14105.1|14101.1|14100.4|14096.4|14106.7|14102.7|14097.3|14093.3|791
1653416100000|2022-05-24 18:15:00|14103.6|14099.6|14106.7|14102.7|14108.3|14104.3|14097.3|14093.3|702
1653416400000|2022-05-24 18:20:00|14105.1|14101.1|14103.6|14099.6|14108.3|14104.3|14100.4|14096.4|901
1653416700000|2022-05-24 18:25:00|14102|14098|14103.6|14099.6|14105.1|14101.1|14100.4|14096.4|6976
1653417000000|2022-05-24 18:30:00|14100.4|14096.4|14100.4|14096.4|14106.7|14102.7|14097.3|14093.3|1098
1653417300000|2022-05-24 18:35:00|14103.6|14099.6|14094.2|14090.2|14103.6|14099.6|14091.1|14087.1|1015
1653417600000|2022-05-24 18:40:00|14097.3|14093.3|14106.7|14102.7|14106.7|14102.7|14097.3|14093.3|1081
1653417900000|2022-05-24 18:45:00|14105.1|14101.1|14109.8|14105.8|14112.9|14108.9|14102|14098|941
1653418200000|2022-05-24 18:50:00|14112.9|14108.9|14109.8|14105.8|14112.9|14108.9|14106.7|14102.7|1794
1653418500000|2022-05-24 18:55:00|14111.4|14107.4|14100.4|14096.4|14112.9|14108.9|14097.3|14093.3|8117
1653418800000|2022-05-24 19:00:00|14102|14098|14091.1|14087.1|14103.6|14099.6|14091.1|14087.1|3006
1653419100000|2022-05-24 19:05:00|14092.6|14088.6|14103.6|14099.6|14103.6|14099.6|14087.9|14083.9|2029
1653419400000|2022-05-24 19:10:00|14100.4|14096.4|14097.3|14093.3|14103.6|14099.6|14094.2|14090.2|5506
1653419700000|2022-05-24 19:15:00|14094.2|14090.2|14100.4|14096.4|14100.4|14096.4|14094.2|14090.2|1072
1653420000000|2022-05-24 19:20:00|14102|14098|14100.4|14096.4|14109.8|14105.8|14100.4|14096.4|23185
1653420300000|2022-05-24 19:25:00|14097.3|14093.3|14091.1|14087.1|14097.3|14093.3|14091.1|14087.1|20861
1653420600000|2022-05-24 19:30:00|14094.2|14090.2|14097.3|14093.3|14097.3|14093.3|14091.1|14087.1|5245
1653420900000|2022-05-24 19:35:00|14094.2|14090.2|14094.2|14090.2|14097.3|14093.3|14091.1|14087.1|3174
1653421200000|2022-05-24 19:40:00|14097.3|14093.3|14091.1|14087.1|14097.3|14093.3|14087.9|14083.9|5728
1653421500000|2022-05-24 19:45:00|14094.2|14090.2|14094.2|14090.2|14097.3|14093.3|14091.1|14087.1|665
1653421800000|2022-05-24 19:50:00|14095.8|14091.8|14094.2|14090.2|14097.3|14093.3|14087.9|14083.9|690
1653422100000|2022-05-24 19:55:00|14092.6|14088.6|14091.1|14087.1|14094.2|14090.2|14081.7|14077.7|1312
1653422400000|2022-05-24 20:00:00|14087.9|14083.9|14094.2|14090.2|14097.3|14093.3|14087.9|14083.9|450
1653422700000|2022-05-24 20:05:00|14097.3|14093.3|14100.4|14096.4|14103.6|14099.6|14094.2|14090.2|1421
1653423000000|2022-05-24 20:10:00|14103.6|14099.6|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|326
1653423300000|2022-05-24 20:15:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|274
1653423600000|2022-05-24 20:20:00|14103.6|14099.6|14106.7|14102.7|14106.7|14102.7|14103.6|14099.6|419
1653423900000|2022-05-24 20:25:00|14105.1|14101.1|14103.6|14099.6|14106.7|14102.7|14103.6|14099.6|1408
1653424200000|2022-05-24 20:30:00|14106.7|14102.7|14109.8|14105.8|14112.9|14108.9|14103.6|14099.6|344
1653424500000|2022-05-24 20:35:00|14111.4|14107.4|14103.6|14099.6|14111.4|14107.4|14103.6|14099.6|106
1653424800000|2022-05-24 20:40:00|14106.7|14102.7|14106.7|14102.7|14106.7|14102.7|14103.6|14099.6|123
1653425100000|2022-05-24 20:45:00|14103.6|14099.6|14100.4|14096.4|14103.6|14099.6|14094.2|14090.2|5144
1653425400000|2022-05-24 20:50:00|14098.9|14094.9|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|530
1653425700000|2022-05-24 20:55:00|14098.9|14094.9|14109.8|14105.8|14109.8|14105.8|14097.3|14093.3|280
1653429600000|2022-05-24 22:00:00|14097.3|14093.3|14091.1|14087.1|14097.3|14093.3|14091.1|14087.1|55
1653429900000|2022-05-24 22:05:00|14094.2|14090.2|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|18
1653430800000|2022-05-24 22:20:00|14089.5|14085.5|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|20
1653431100000|2022-05-24 22:25:00|14091.1|14087.1|14084.8|14080.8|14091.1|14087.1|14084.8|14080.8|9
1653431400000|2022-05-24 22:30:00|14086.4|14082.4|14086.4|14082.4|14091.1|14087.1|14084.8|14080.8|6
1653431700000|2022-05-24 22:35:00|14084.8|14080.8|14087.9|14083.9|14087.9|14083.9|14084.8|14080.8|0
1653432000000|2022-05-24 22:40:00|14084.8|14080.8|14086.4|14082.4|14086.4|14082.4|14084.8|14080.8|48
1653432300000|2022-05-24 22:45:00|14087.9|14083.9|14094.2|14090.2|14097.3|14093.3|14086.4|14082.4|4
1653432600000|2022-05-24 22:50:00|14095.8|14091.8|14095.8|14091.8|14097.3|14093.3|14095.8|14091.8|2
1653432900000|2022-05-24 22:55:00|14094.2|14090.2|14097.3|14093.3|14097.3|14093.3|14094.2|14090.2|11
1653433200000|2022-05-24 23:00:00|14094.2|14090.2|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|3
1653433500000|2022-05-24 23:05:00|14091.1|14087.1|14091.1|14087.1|14092.6|14088.6|14091.1|14087.1|2
1653433800000|2022-05-24 23:10:00|14089.5|14085.5|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|4
1653434100000|2022-05-24 23:15:00|14094.2|14090.2|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|17
1653434400000|2022-05-24 23:20:00|14092.6|14088.6|14097.3|14093.3|14097.3|14093.3|14092.6|14088.6|31
1653434700000|2022-05-24 23:25:00|14098.9|14094.9|14095.8|14091.8|14103.6|14099.6|14095.8|14091.8|52
1653435000000|2022-05-24 23:30:00|14097.3|14093.3|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|54
1653435300000|2022-05-24 23:35:00|14097.3|14093.3|14097.3|14093.3|14097.3|14093.3|14094.2|14090.2|66
1653435600000|2022-05-24 23:40:00|14094.2|14090.2|14097.3|14093.3|14097.3|14093.3|14094.2|14090.2|17
1653435900000|2022-05-24 23:45:00|14100.4|14096.4|14100.4|14096.4|14100.4|14096.4|14094.2|14090.2|48
1653436200000|2022-05-24 23:50:00|14103.6|14099.6|14103.6|14099.6|14103.6|14099.6|14100.4|14096.4|31
1653436500000|2022-05-24 23:55:00|14102|14098|14103.6|14099.6|14103.6|14099.6|14100.4|14096.4|17
1653436800000|2022-05-25 00:00:00|14106.7|14102.7|14103.6|14099.6|14109.8|14105.8|14103.6|14099.6|292
1653437100000|2022-05-25 00:05:00|14100.4|14096.4|14098.9|14094.9|14103.6|14099.6|14097.3|14093.3|91
1653437400000|2022-05-25 00:10:00|14100.4|14096.4|14097.3|14093.3|14100.4|14096.4|14094.2|14090.2|38
1653437700000|2022-05-25 00:15:00|14098.9|14094.9|14109.8|14105.8|14109.8|14105.8|14098.9|14094.9|37
1653438000000|2022-05-25 00:20:00|14108.3|14104.3|14098.9|14094.9|14109.8|14105.8|14097.3|14093.3|26
1653438300000|2022-05-25 00:25:00|14100.4|14096.4|14091.1|14087.1|14100.4|14096.4|14091.1|14087.1|53
1653438600000|2022-05-25 00:30:00|14087.9|14083.9|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|85
1653438900000|2022-05-25 00:35:00|14089.5|14085.5|14094.2|14090.2|14094.2|14090.2|14087.9|14083.9|20
1653439200000|2022-05-25 00:40:00|14092.6|14088.6|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|43
1653439500000|2022-05-25 00:45:00|14097.3|14093.3|14094.2|14090.2|14103.6|14099.6|14091.1|14087.1|114
1653439800000|2022-05-25 00:50:00|14095.8|14091.8|14087.9|14083.9|14097.3|14093.3|14087.9|14083.9|42
1653440100000|2022-05-25 00:55:00|14089.5|14085.5|14091.1|14087.1|14094.2|14090.2|14087.9|14083.9|80
1653440400000|2022-05-25 01:00:00|14092.6|14088.6|14092.6|14088.6|14097.3|14093.3|14091.1|14087.1|66
1653440700000|2022-05-25 01:05:00|14091.1|14087.1|14081.7|14077.7|14092.6|14088.6|14081.7|14077.7|75
1653441000000|2022-05-25 01:10:00|14083.3|14079.3|14089.5|14085.5|14089.5|14085.5|14081.7|14077.7|33
1653441300000|2022-05-25 01:15:00|14087.9|14083.9|14094.2|14090.2|14095.8|14091.8|14087.9|14083.9|21
1653441600000|2022-05-25 01:20:00|14092.6|14088.6|14103.6|14099.6|14103.6|14099.6|14089.5|14085.5|45
1653441900000|2022-05-25 01:25:00|14102|14098|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|179
1653442200000|2022-05-25 01:30:00|14103.6|14099.6|14100.4|14096.4|14106.7|14102.7|14100.4|14096.4|44
1653442500000|2022-05-25 01:35:00|14098.9|14094.9|14097.3|14093.3|14100.4|14096.4|14094.2|14090.2|20
1653442800000|2022-05-25 01:40:00|14095.8|14091.8|14097.3|14093.3|14097.3|14093.3|14094.2|14090.2|16
1653443100000|2022-05-25 01:45:00|14094.2|14090.2|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|52
1653443400000|2022-05-25 01:50:00|14095.8|14091.8|14100.4|14096.4|14100.4|14096.4|14095.8|14091.8|26
1653443700000|2022-05-25 01:55:00|14102|14098|14103.6|14099.6|14103.6|14099.6|14100.4|14096.4|21
1653444000000|2022-05-25 02:00:00|14102|14098|14094.2|14090.2|14102|14098|14087.9|14083.9|83
1653444300000|2022-05-25 02:05:00|14097.3|14093.3|14097.3|14093.3|14097.3|14093.3|14094.2|14090.2|25
1653444600000|2022-05-25 02:10:00|14095.8|14091.8|14100.4|14096.4|14100.4|14096.4|14091.1|14087.1|35
1653444900000|2022-05-25 02:15:00|14098.9|14094.9|14100.4|14096.4|14100.4|14096.4|14094.2|14090.2|66
1653445200000|2022-05-25 02:20:00|14098.9|14094.9|14098.9|14094.9|14100.4|14096.4|14097.3|14093.3|8
1653445500000|2022-05-25 02:25:00|14097.3|14093.3|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|340
1653445800000|2022-05-25 02:30:00|14094.2|14090.2|14097.3|14093.3|14100.4|14096.4|14094.2|14090.2|27
1653446100000|2022-05-25 02:35:00|14098.9|14094.9|14097.3|14093.3|14100.4|14096.4|14094.2|14090.2|31
1653446400000|2022-05-25 02:40:00|14098.9|14094.9|14094.2|14090.2|14100.4|14096.4|14094.2|14090.2|21
1653446700000|2022-05-25 02:45:00|14097.3|14093.3|14091.1|14087.1|14097.3|14093.3|14084.8|14080.8|75
1653447000000|2022-05-25 02:50:00|14089.5|14085.5|14087.9|14083.9|14091.1|14087.1|14084.8|14080.8|16
1653447300000|2022-05-25 02:55:00|14089.5|14085.5|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|9
1653447600000|2022-05-25 03:00:00|14092.6|14088.6|14087.9|14083.9|14094.2|14090.2|14084.8|14080.8|17
1653447900000|2022-05-25 03:05:00|14086.4|14082.4|14087.9|14083.9|14087.9|14083.9|14086.4|14082.4|7
1653448200000|2022-05-25 03:10:00|14086.4|14082.4|14084.8|14080.8|14086.4|14082.4|14084.8|14080.8|17
1653448500000|2022-05-25 03:15:00|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|10
1653448800000|2022-05-25 03:20:00|14089.5|14085.5|14089.5|14085.5|14091.1|14087.1|14087.9|14083.9|9
1653449100000|2022-05-25 03:25:00|14091.1|14087.1|14092.6|14088.6|14094.2|14090.2|14091.1|14087.1|10
1653449400000|2022-05-25 03:30:00|14091.1|14087.1|14087.9|14083.9|14094.2|14090.2|14087.9|14083.9|14
1653449700000|2022-05-25 03:35:00|14086.4|14082.4|14081.7|14077.7|14087.9|14083.9|14081.7|14077.7|42
1653450000000|2022-05-25 03:40:00|14084.8|14080.8|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|37
1653450300000|2022-05-25 03:45:00|14083.3|14079.3|14087.9|14083.9|14087.9|14083.9|14081.7|14077.7|40
1653450600000|2022-05-25 03:50:00|||||||||9
1653450900000|2022-05-25 03:55:00|14086.4|14082.4|14087.9|14083.9|14087.9|14083.9|14083.3|14079.3|39
1653451200000|2022-05-25 04:00:00|14084.8|14080.8|14084.8|14080.8|14087.9|14083.9|14084.8|14080.8|22
1653451500000|2022-05-25 04:05:00|14083.3|14079.3|14083.3|14079.3|14084.8|14080.8|14081.7|14077.7|12
1653451800000|2022-05-25 04:10:00|14084.8|14080.8|14089.5|14085.5|14091.1|14087.1|14084.8|14080.8|10
1653452100000|2022-05-25 04:15:00|14091.1|14087.1|14091.1|14087.1|14092.6|14088.6|14087.9|14083.9|11
1653452400000|2022-05-25 04:20:00|14089.5|14085.5|14091.1|14087.1|14094.2|14090.2|14087.9|14083.9|62
1653452700000|2022-05-25 04:25:00|14094.2|14090.2|14097.3|14093.3|14097.3|14093.3|14091.1|14087.1|11
1653453000000|2022-05-25 04:30:00|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|26
1653453300000|2022-05-25 04:35:00|14092.6|14088.6|14091.1|14087.1|14092.6|14088.6|14091.1|14087.1|91
1653453600000|2022-05-25 04:40:00|||||||||8
1653453900000|2022-05-25 04:45:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|38
1653454200000|2022-05-25 04:50:00|14084.8|14080.8|14087.9|14083.9|14087.9|14083.9|14084.8|14080.8|59
1653454500000|2022-05-25 04:55:00|14091.1|14087.1|14091.1|14087.1|14091.1|14087.1|14091.1|14087.1|10
1653454800000|2022-05-25 05:00:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|36
1653455100000|2022-05-25 05:05:00|14089.5|14085.5|14087.9|14083.9|14089.5|14085.5|14087.9|14083.9|12
1653455400000|2022-05-25 05:10:00|14084.8|14080.8|14087.9|14083.9|14087.9|14083.9|14084.8|14080.8|23
1653455700000|2022-05-25 05:15:00|14089.5|14085.5|14086.4|14082.4|14091.1|14087.1|14084.8|14080.8|23
1653456000000|2022-05-25 05:20:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|21
1653456300000|2022-05-25 05:25:00|14086.4|14082.4|14084.8|14080.8|14087.9|14083.9|14083.3|14079.3|27
1653456600000|2022-05-25 05:30:00|14083.3|14079.3|14087.9|14083.9|14087.9|14083.9|14083.3|14079.3|27
1653456900000|2022-05-25 05:35:00|||||||||35
1653457200000|2022-05-25 05:40:00|14089.5|14085.5|14094.2|14090.2|14094.2|14090.2|14087.9|14083.9|48
1653457500000|2022-05-25 05:45:00|14091.1|14087.1|14103.6|14099.6|14106.7|14102.7|14091.1|14087.1|309
1653457800000|2022-05-25 05:50:00|14100.4|14096.4|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|239
1653458100000|2022-05-25 05:55:00|14097.3|14093.3|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|912
1653458400000|2022-05-25 06:00:00|14100.4|14096.4|14109.8|14105.8|14109.8|14105.8|14097.3|14093.3|1202
1653458700000|2022-05-25 06:05:00|14112.9|14108.9|14119.2|14115.2|14119.2|14115.2|14109.8|14105.8|153
1653459000000|2022-05-25 06:10:00|14117.6|14113.6|14119.2|14115.2|14120.8|14116.8|14112.9|14108.9|142
1653459300000|2022-05-25 06:15:00|14120.8|14116.8|14119.2|14115.2|14128.6|14124.6|14119.2|14115.2|211
1653459600000|2022-05-25 06:20:00|14122.3|14118.3|14123.9|14119.9|14128.6|14124.6|14119.2|14115.2|122
1653459900000|2022-05-25 06:25:00|14122.3|14118.3|14119.2|14115.2|14123.9|14119.9|14119.2|14115.2|123
1653460200000|2022-05-25 06:30:00|14122.3|14118.3|14116.1|14112.1|14122.3|14118.3|14112.9|14108.9|187
1653460500000|2022-05-25 06:35:00|14112.9|14108.9|14106.7|14102.7|14112.9|14108.9|14103.6|14099.6|196
1653460800000|2022-05-25 06:40:00|14108.3|14104.3|14109.8|14105.8|14112.9|14108.9|14106.7|14102.7|130
1653461100000|2022-05-25 06:45:00|14112.9|14108.9|14103.6|14099.6|14112.9|14108.9|14100.4|14096.4|221
1653461400000|2022-05-25 06:50:00|14102|14098|14103.6|14099.6|14106.7|14102.7|14100.4|14096.4|235
1653461700000|2022-05-25 06:55:00|14106.7|14102.7|14100.4|14096.4|14106.7|14102.7|14097.3|14093.3|196
1653462000000|2022-05-25 07:00:00|14097.3|14093.3|14100.4|14096.4|14106.7|14102.7|14094.2|14090.2|231
1653462300000|2022-05-25 07:05:00|14097.3|14093.3|14103.6|14099.6|14106.7|14102.7|14097.3|14093.3|250
1653462600000|2022-05-25 07:10:00|14106.7|14102.7|14100.4|14096.4|14106.7|14102.7|14091.1|14087.1|323
1653462900000|2022-05-25 07:15:00|14103.6|14099.6|14091.1|14087.1|14103.6|14099.6|14087.9|14083.9|506
1653463200000|2022-05-25 07:20:00|14094.2|14090.2|14087.9|14083.9|14103.6|14099.6|14087.9|14083.9|245
1653463500000|2022-05-25 07:25:00|14091.1|14087.1|14087.9|14083.9|14091.1|14087.1|14081.7|14077.7|195
1653463800000|2022-05-25 07:30:00|14091.1|14087.1|14097.3|14093.3|14097.3|14093.3|14087.9|14083.9|1163
1653464100000|2022-05-25 07:35:00|14095.8|14091.8|14094.2|14090.2|14097.3|14093.3|14087.9|14083.9|239
1653464400000|2022-05-25 07:40:00|14091.1|14087.1|14094.2|14090.2|14097.3|14093.3|14091.1|14087.1|466
1653464700000|2022-05-25 07:45:00|14095.8|14091.8|14094.2|14090.2|14097.3|14093.3|14089.5|14085.5|76
1653465000000|2022-05-25 07:50:00|14097.3|14093.3|14103.6|14099.6|14103.6|14099.6|14092.6|14088.6|391
1653465300000|2022-05-25 07:55:00|14100.4|14096.4|14109.8|14105.8|14112.9|14108.9|14100.4|14096.4|286
1653465600000|2022-05-25 08:00:00|14106.7|14102.7|14112.9|14108.9|14116.1|14112.1|14103.6|14099.6|429
1653465900000|2022-05-25 08:05:00|14116.1|14112.1|14122.3|14118.3|14122.3|14118.3|14116.1|14112.1|506
1653466200000|2022-05-25 08:10:00|14120.8|14116.8|14122.3|14118.3|14125.4|14121.4|14119.2|14115.2|477
1653466500000|2022-05-25 08:15:00|14125.4|14121.4|14131.7|14127.7|14144.2|14140.2|14125.4|14121.4|709
1653466800000|2022-05-25 08:20:00|14134.8|14130.8|14134.8|14130.8|14141.1|14137.1|14133.3|14129.3|139
1653467100000|2022-05-25 08:25:00|14133.3|14129.3|14131.7|14127.7|14134.8|14130.8|14128.6|14124.6|182
1653467400000|2022-05-25 08:30:00|14130.1|14126.1|14122.3|14118.3|14131.7|14127.7|14122.3|14118.3|441
1653467700000|2022-05-25 08:35:00|14120.8|14116.8|14119.2|14115.2|14125.4|14121.4|14119.2|14115.2|145
1653468000000|2022-05-25 08:40:00|14117.6|14113.6|14116.1|14112.1|14122.3|14118.3|14116.1|14112.1|244
1653468300000|2022-05-25 08:45:00|14117.6|14113.6|14109.8|14105.8|14119.2|14115.2|14109.8|14105.8|533
1653468600000|2022-05-25 08:50:00|14108.3|14104.3|14109.8|14105.8|14112.9|14108.9|14106.7|14102.7|323
1653468900000|2022-05-25 08:55:00|14111.4|14107.4|14119.2|14115.2|14119.2|14115.2|14109.8|14105.8|105
1653469200000|2022-05-25 09:00:00|14117.6|14113.6|14123.9|14119.9|14125.4|14121.4|14116.1|14112.1|273
1653469500000|2022-05-25 09:05:00|14122.3|14118.3|14125.4|14121.4|14128.6|14124.6|14122.3|14118.3|348
1653469800000|2022-05-25 09:10:00|14127|14123|14134.8|14130.8|14137.9|14133.9|14127|14123|1494
1653470100000|2022-05-25 09:15:00|14131.7|14127.7|14125.4|14121.4|14136.4|14132.4|14122.3|14118.3|314
1653470400000|2022-05-25 09:20:00|14122.3|14118.3|14122.3|14118.3|14125.4|14121.4|14119.2|14115.2|2194
1653470700000|2022-05-25 09:25:00|14125.4|14121.4|14125.4|14121.4|14125.4|14121.4|14122.3|14118.3|434
1653471000000|2022-05-25 09:30:00|14128.6|14124.6|14128.6|14124.6|14134.8|14130.8|14125.4|14121.4|2660
1653471300000|2022-05-25 09:35:00|14125.4|14121.4|14131.7|14127.7|14131.7|14127.7|14125.4|14121.4|1179
1653471600000|2022-05-25 09:40:00|14128.6|14124.6|14125.4|14121.4|14131.7|14127.7|14122.3|14118.3|1745
1653471900000|2022-05-25 09:45:00|14122.3|14118.3|14116.1|14112.1|14125.4|14121.4|14116.1|14112.1|320
1653472200000|2022-05-25 09:50:00|14112.9|14108.9|14106.7|14102.7|14112.9|14108.9|14106.7|14102.7|343
1653472500000|2022-05-25 09:55:00|14109.8|14105.8|14109.8|14105.8|14109.8|14105.8|14106.7|14102.7|831
1653472800000|2022-05-25 10:00:00|14112.9|14108.9|14106.7|14102.7|14112.9|14108.9|14106.7|14102.7|1024
1653473100000|2022-05-25 10:05:00|14103.6|14099.6|14103.6|14099.6|14109.8|14105.8|14103.6|14099.6|260
1653473400000|2022-05-25 10:10:00|14100.4|14096.4|14103.6|14099.6|14106.7|14102.7|14100.4|14096.4|5323
1653473700000|2022-05-25 10:15:00|14102|14098|14100.4|14096.4|14106.7|14102.7|14100.4|14096.4|1221
1653474000000|2022-05-25 10:20:00|14103.6|14099.6|14106.7|14102.7|14106.7|14102.7|14100.4|14096.4|243
1653474300000|2022-05-25 10:25:00|14105.1|14101.1|14109.8|14105.8|14112.9|14108.9|14103.6|14099.6|1119
1653474600000|2022-05-25 10:30:00|14111.4|14107.4|14111.4|14107.4|14112.9|14108.9|14109.8|14105.8|411
1653474900000|2022-05-25 10:35:00|14109.8|14105.8|14108.3|14104.3|14112.9|14108.9|14106.7|14102.7|1597
1653475200000|2022-05-25 10:40:00|14106.7|14102.7|14106.7|14102.7|14109.8|14105.8|14100.4|14096.4|3854
1653475500000|2022-05-25 10:45:00|14108.3|14104.3|14112.9|14108.9|14112.9|14108.9|14106.7|14102.7|314
1653475800000|2022-05-25 10:50:00|14116.1|14112.1|14106.7|14102.7|14116.1|14112.1|14106.7|14102.7|296
1653476100000|2022-05-25 10:55:00|14109.8|14105.8|14106.7|14102.7|14109.8|14105.8|14100.4|14096.4|1150
1653476400000|2022-05-25 11:00:00|14103.6|14099.6|14103.6|14099.6|14103.6|14099.6|14100.4|14096.4|237
1653476700000|2022-05-25 11:05:00|14105.1|14101.1|14109.8|14105.8|14109.8|14105.8|14103.6|14099.6|102
1653477000000|2022-05-25 11:10:00|14108.3|14104.3|14122.3|14118.3|14122.3|14118.3|14106.7|14102.7|190
1653477300000|2022-05-25 11:15:00|14119.2|14115.2|14127|14123|14128.6|14124.6|14119.2|14115.2|2383
1653477600000|2022-05-25 11:20:00|14125.4|14121.4|14131.7|14127.7|14134.8|14130.8|14125.4|14121.4|2399
1653477900000|2022-05-25 11:25:00|14133.3|14129.3|14134.8|14130.8|14134.8|14130.8|14131.7|14127.7|360
1653478200000|2022-05-25 11:30:00|14137.9|14133.9|14147.3|14143.3|14147.3|14143.3|14128.6|14124.6|728
1653478500000|2022-05-25 11:35:00|14144.2|14140.2|14141.1|14137.1|14147.3|14143.3|14137.9|14133.9|585
1653478800000|2022-05-25 11:40:00|14142.6|14138.6|14144.2|14140.2|14148.9|14144.9|14141.1|14137.1|1719
1653479100000|2022-05-25 11:45:00|14141.1|14137.1|14136.4|14132.4|14150.4|14146.4|14134.8|14130.8|341
1653479400000|2022-05-25 11:50:00|14134.8|14130.8|14134.8|14130.8|14137.9|14133.9|14130.1|14126.1|491
1653479700000|2022-05-25 11:55:00|14137.9|14133.9|14137.9|14133.9|14141.1|14137.1|14134.8|14130.8|234
1653480000000|2022-05-25 12:00:00|14141.1|14137.1|14131.7|14127.7|14141.1|14137.1|14131.7|14127.7|978
1653480300000|2022-05-25 12:05:00|14134.8|14130.8|14145.8|14141.8|14147.3|14143.3|14134.8|14130.8|427
1653480600000|2022-05-25 12:10:00|14147.3|14143.3|14128.6|14124.6|14147.3|14143.3|14128.6|14124.6|12348
1653480900000|2022-05-25 12:15:00|14125.4|14121.4|14128.6|14124.6|14134.8|14130.8|14125.4|14121.4|452
1653481200000|2022-05-25 12:20:00|14127|14123|14147.3|14143.3|14150.4|14146.4|14125.4|14121.4|1526
1653481500000|2022-05-25 12:25:00|14144.2|14140.2|14139.5|14135.5|14147.3|14143.3|14134.8|14130.8|1218
1653481800000|2022-05-25 12:30:00|14142.6|14138.6|14156.7|14152.7|14172.3|14168.3|14136.4|14132.4|572
1653482100000|2022-05-25 12:35:00|14158.3|14154.3|14147.3|14143.3|14159.8|14155.8|14142.6|14138.6|481
1653482400000|2022-05-25 12:40:00|14144.2|14140.2|14125.4|14121.4|14147.3|14143.3|14125.4|14121.4|618
1653482700000|2022-05-25 12:45:00|14122.3|14118.3|14122.3|14118.3|14125.4|14121.4|14116.1|14112.1|2763
1653483000000|2022-05-25 12:50:00|14119.2|14115.2|14137.9|14133.9|14137.9|14133.9|14116.1|14112.1|1013
1653483300000|2022-05-25 12:55:00|14141.1|14137.1|14128.6|14124.6|14144.2|14140.2|14128.6|14124.6|1010
1653483600000|2022-05-25 13:00:00|14127|14123|14128.6|14124.6|14131.7|14127.7|14117.6|14113.6|934
1653483900000|2022-05-25 13:05:00|14125.4|14121.4|14114.5|14110.5|14131.7|14127.7|14112.9|14108.9|1870
1653484200000|2022-05-25 13:10:00|14116.1|14112.1|14131.7|14127.7|14137.9|14133.9|14114.5|14110.5|3251
1653484500000|2022-05-25 13:15:00|14134.8|14130.8|14147.3|14143.3|14147.3|14143.3|14128.6|14124.6|809
1653484800000|2022-05-25 13:20:00|14145.8|14141.8|14147.3|14143.3|14150.4|14146.4|14134.8|14130.8|701
1653485100000|2022-05-25 13:25:00|14144.2|14140.2|14144.2|14140.2|14150.4|14146.4|14137.9|14133.9|4514
1653485400000|2022-05-25 13:30:00|14141.1|14137.1|14125.4|14121.4|14144.2|14140.2|14122.3|14118.3|2105
1653485700000|2022-05-25 13:35:00|14122.3|14118.3|14119.2|14115.2|14137.9|14133.9|14119.2|14115.2|1623
1653486000000|2022-05-25 13:40:00|14116.1|14112.1|14106.7|14102.7|14119.2|14115.2|14100.4|14096.4|4528
1653486300000|2022-05-25 13:45:00|14103.6|14099.6|14112.9|14108.9|14112.9|14108.9|14098.9|14094.9|4946
1653486600000|2022-05-25 13:50:00|14109.8|14105.8|14094.2|14090.2|14112.9|14108.9|14091.1|14087.1|1055
1653486900000|2022-05-25 13:55:00|14097.3|14093.3|14081.7|14077.7|14097.3|14093.3|14078.6|14074.6|12441
1653487200000|2022-05-25 14:00:00|14078.6|14074.6|14078.6|14074.6|14084.8|14080.8|14069.2|14065.2|3340
1653487500000|2022-05-25 14:05:00|14075.4|14071.4|14078.6|14074.6|14087.9|14083.9|14075.4|14071.4|3238
1653487800000|2022-05-25 14:10:00|14075.4|14071.4|14072.3|14068.3|14087.9|14083.9|14067.6|14063.6|15082
1653488100000|2022-05-25 14:15:00|14069.2|14065.2|14072.3|14068.3|14081.7|14077.7|14069.2|14065.2|41991
1653488400000|2022-05-25 14:20:00|14075.4|14071.4|14072.3|14068.3|14075.4|14071.4|14066.1|14062.1|3805
1653488700000|2022-05-25 14:25:00|14070.8|14066.8|14059.8|14055.8|14075.4|14071.4|14056.7|14052.7|1389
1653489000000|2022-05-25 14:30:00|14062.9|14058.9|14059.8|14055.8|14066.1|14062.1|14055.1|14051.1|4565
1653489300000|2022-05-25 14:35:00|14062.9|14058.9|14069.2|14065.2|14069.2|14065.2|14062.9|14058.9|1272
1653489600000|2022-05-25 14:40:00|14066.1|14062.1|14084.8|14080.8|14084.8|14080.8|14066.1|14062.1|8408
1653489900000|2022-05-25 14:45:00|14086.4|14082.4|14087.9|14083.9|14094.2|14090.2|14084.8|14080.8|33698
1653490200000|2022-05-25 14:50:00|14089.5|14085.5|14091.1|14087.1|14094.2|14090.2|14084.8|14080.8|37650
1653490500000|2022-05-25 14:55:00|14094.2|14090.2|14087.9|14083.9|14094.2|14090.2|14081.7|14077.7|20412
1653490800000|2022-05-25 15:00:00|14084.8|14080.8|14100.4|14096.4|14103.6|14099.6|14084.8|14080.8|4212
1653491100000|2022-05-25 15:05:00|14103.6|14099.6|14091.1|14087.1|14103.6|14099.6|14087.9|14083.9|1493
1653491400000|2022-05-25 15:10:00|14092.6|14088.6|14100.4|14096.4|14103.6|14099.6|14087.9|14083.9|30313
1653491700000|2022-05-25 15:15:00|14103.6|14099.6|14098.9|14094.9|14106.7|14102.7|14097.3|14093.3|4668
1653492000000|2022-05-25 15:20:00|14100.4|14096.4|14100.4|14096.4|14103.6|14099.6|14094.2|14090.2|593
1653492300000|2022-05-25 15:25:00|14102|14098|14106.7|14102.7|14106.7|14102.7|14100.4|14096.4|655
1653492600000|2022-05-25 15:30:00|14109.8|14105.8|14112.9|14108.9|14112.9|14108.9|14106.7|14102.7|3555
1653492900000|2022-05-25 15:35:00|14116.1|14112.1|14112.9|14108.9|14122.3|14118.3|14109.8|14105.8|1673
1653493200000|2022-05-25 15:40:00|14116.1|14112.1|14100.4|14096.4|14119.2|14115.2|14100.4|14096.4|826
1653493500000|2022-05-25 15:45:00|14103.6|14099.6|14091.1|14087.1|14103.6|14099.6|14091.1|14087.1|1441
1653493800000|2022-05-25 15:50:00|14094.2|14090.2|14091.1|14087.1|14094.2|14090.2|14087.9|14083.9|542
1653494100000|2022-05-25 15:55:00|14094.2|14090.2|14091.1|14087.1|14094.2|14090.2|14084.8|14080.8|963
1653494400000|2022-05-25 16:00:00|14087.9|14083.9|14084.8|14080.8|14091.1|14087.1|14081.7|14077.7|3730
1653494700000|2022-05-25 16:05:00|14081.7|14077.7|14087.9|14083.9|14087.9|14083.9|14081.7|14077.7|559
1653495000000|2022-05-25 16:10:00|14086.4|14082.4|14084.8|14080.8|14087.9|14083.9|14084.8|14080.8|471
1653495300000|2022-05-25 16:15:00|14086.4|14082.4|14078.6|14074.6|14086.4|14082.4|14075.4|14071.4|3123
1653495600000|2022-05-25 16:20:00|14081.7|14077.7|14081.7|14077.7|14087.9|14083.9|14078.6|14074.6|5569
1653495900000|2022-05-25 16:25:00|14078.6|14074.6|14081.7|14077.7|14087.9|14083.9|14078.6|14074.6|675
1653496200000|2022-05-25 16:30:00|14078.6|14074.6|14081.7|14077.7|14081.7|14077.7|14075.4|14071.4|686
1653496500000|2022-05-25 16:35:00|14084.8|14080.8|14075.4|14071.4|14084.8|14080.8|14072.3|14068.3|1126
1653496800000|2022-05-25 16:40:00|14072.3|14068.3|14059.8|14055.8|14072.3|14068.3|14059.8|14055.8|1864
1653497100000|2022-05-25 16:45:00|14062.9|14058.9|14062.9|14058.9|14066.1|14062.1|14059.8|14055.8|1286
1653497400000|2022-05-25 16:50:00|14066.1|14062.1|14066.1|14062.1|14066.1|14062.1|14062.9|14058.9|542
1653497700000|2022-05-25 16:55:00|14062.9|14058.9|14069.2|14065.2|14069.2|14065.2|14062.9|14058.9|673
1653498000000|2022-05-25 17:00:00|14072.3|14068.3|14069.2|14065.2|14075.4|14071.4|14062.9|14058.9|6829
1653498300000|2022-05-25 17:05:00|14072.3|14068.3|14072.3|14068.3|14075.4|14071.4|14066.1|14062.1|1033
1653498600000|2022-05-25 17:10:00|14075.4|14071.4|14069.2|14065.2|14078.6|14074.6|14069.2|14065.2|848
1653498900000|2022-05-25 17:15:00|14070.8|14066.8|14072.3|14068.3|14072.3|14068.3|14062.9|14058.9|837
1653499200000|2022-05-25 17:20:00|14070.8|14066.8|14072.3|14068.3|14078.6|14074.6|14070.8|14066.8|1239
1653499500000|2022-05-25 17:25:00|14075.4|14071.4|14078.6|14074.6|14081.7|14077.7|14072.3|14068.3|482
1653499800000|2022-05-25 17:30:00|14080.1|14076.1|14078.6|14074.6|14084.8|14080.8|14078.6|14074.6|687
1653500100000|2022-05-25 17:35:00|14075.4|14071.4|14084.8|14080.8|14084.8|14080.8|14075.4|14071.4|520
1653500400000|2022-05-25 17:40:00|14087.9|14083.9|14081.7|14077.7|14087.9|14083.9|14078.6|14074.6|816
1653500700000|2022-05-25 17:45:00|14078.6|14074.6|14078.6|14074.6|14081.7|14077.7|14075.4|14071.4|468
1653501000000|2022-05-25 17:50:00|14081.7|14077.7|14087.9|14083.9|14087.9|14083.9|14078.6|14074.6|1342
1653501300000|2022-05-25 17:55:00|14084.8|14080.8|14077|14073|14087.9|14083.9|14077|14073|2412
1653501600000|2022-05-25 18:00:00|14075.4|14071.4|14081.7|14077.7|14091.1|14087.1|14066.1|14062.1|5849
1653501900000|2022-05-25 18:05:00|14084.8|14080.8|14091.1|14087.1|14100.4|14096.4|14081.7|14077.7|1148
1653502200000|2022-05-25 18:10:00|14087.9|14083.9|14097.3|14093.3|14100.4|14096.4|14084.8|14080.8|3807
1653502500000|2022-05-25 18:15:00|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|14084.8|14080.8|759
1653502800000|2022-05-25 18:20:00|14091.1|14087.1|14091.1|14087.1|14100.4|14096.4|14091.1|14087.1|956
1653503100000|2022-05-25 18:25:00|14087.9|14083.9|14081.7|14077.7|14091.1|14087.1|14081.7|14077.7|773
1653503400000|2022-05-25 18:30:00|14084.8|14080.8|14078.6|14074.6|14084.8|14080.8|14075.4|14071.4|1379
1653503700000|2022-05-25 18:35:00|14081.7|14077.7|14083.3|14079.3|14084.8|14080.8|14075.4|14071.4|514
1653504000000|2022-05-25 18:40:00|14084.8|14080.8|14081.7|14077.7|14086.4|14082.4|14081.7|14077.7|495
1653504300000|2022-05-25 18:45:00|14078.6|14074.6|14087.9|14083.9|14091.1|14087.1|14078.6|14074.6|1279
1653504600000|2022-05-25 18:50:00|14084.8|14080.8|14081.7|14077.7|14087.9|14083.9|14078.6|14074.6|3779
1653504900000|2022-05-25 18:55:00|14083.3|14079.3|14091.1|14087.1|14094.2|14090.2|14081.7|14077.7|5749
1653505200000|2022-05-25 19:00:00|14087.9|14083.9|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|9096
1653505500000|2022-05-25 19:05:00|14089.5|14085.5|14072.3|14068.3|14091.1|14087.1|14072.3|14068.3|6507
1653505800000|2022-05-25 19:10:00|14073.9|14069.9|14075.4|14071.4|14078.6|14074.6|14072.3|14068.3|844
1653506100000|2022-05-25 19:15:00|14077|14073|14084.8|14080.8|14087.9|14083.9|14075.4|14071.4|668
1653506400000|2022-05-25 19:20:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14081.7|14077.7|4233
1653506700000|2022-05-25 19:25:00|14089.5|14085.5|14094.2|14090.2|14094.2|14090.2|14087.9|14083.9|338
1653507000000|2022-05-25 19:30:00|14091.1|14087.1|14094.2|14090.2|14094.2|14090.2|14087.9|14083.9|393
1653507300000|2022-05-25 19:35:00|14097.3|14093.3|14097.3|14093.3|14100.4|14096.4|14094.2|14090.2|716
1653507600000|2022-05-25 19:40:00|14094.2|14090.2|14097.3|14093.3|14100.4|14096.4|14094.2|14090.2|560
1653507900000|2022-05-25 19:45:00|14100.4|14096.4|14100.4|14096.4|14103.6|14099.6|14100.4|14096.4|641
1653508200000|2022-05-25 19:50:00|14103.6|14099.6|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|2800
1653508500000|2022-05-25 19:55:00|14097.3|14093.3|14097.3|14093.3|14103.6|14099.6|14094.2|14090.2|3168
1653508800000|2022-05-25 20:00:00|14094.2|14090.2|14072.3|14068.3|14097.3|14093.3|14069.2|14065.2|3278
1653509100000|2022-05-25 20:05:00|14070.8|14066.8|14069.2|14065.2|14072.3|14068.3|14066.1|14062.1|3271
1653509400000|2022-05-25 20:10:00|14070.8|14066.8|14069.2|14065.2|14072.3|14068.3|14066.1|14062.1|633
1653509700000|2022-05-25 20:15:00|14072.3|14068.3|14072.3|14068.3|14075.4|14071.4|14072.3|14068.3|224
1653510000000|2022-05-25 20:20:00|14073.9|14069.9|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|2088
1653510300000|2022-05-25 20:25:00|14078.6|14074.6|14081.7|14077.7|14081.7|14077.7|14075.4|14071.4|1795
1653510600000|2022-05-25 20:30:00|14078.6|14074.6|14084.8|14080.8|14087.9|14083.9|14078.6|14074.6|807
1653510900000|2022-05-25 20:35:00|14087.9|14083.9|14091.1|14087.1|14091.1|14087.1|14084.8|14080.8|170
1653511200000|2022-05-25 20:40:00|14089.5|14085.5|14091.1|14087.1|14091.1|14087.1|14084.8|14080.8|1812
1653511500000|2022-05-25 20:45:00|14087.9|14083.9|14087.9|14083.9|14094.2|14090.2|14084.8|14080.8|713
1653511800000|2022-05-25 20:50:00|14091.1|14087.1|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|1008
1653512100000|2022-05-25 20:55:00|14089.5|14085.5|14091.1|14087.1|14091.1|14087.1|14089.5|14085.5|263
1653516000000|2022-05-25 22:00:00|14087.9|14083.9|14083.3|14079.3|14087.9|14083.9|14077|14073|93
1653516300000|2022-05-25 22:05:00|14084.8|14080.8|14086.4|14082.4|14087.9|14083.9|14084.8|14080.8|13
1653516600000|2022-05-25 22:10:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|125
1653516900000|2022-05-25 22:15:00|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|41
1653517200000|2022-05-25 22:20:00|||||||||37
1653517500000|2022-05-25 22:25:00|14089.5|14085.5|14092.6|14088.6|14092.6|14088.6|14089.5|14085.5|6
1653517800000|2022-05-25 22:30:00|14094.2|14090.2|14095.8|14091.8|14097.3|14093.3|14094.2|14090.2|107
1653518100000|2022-05-25 22:35:00|14094.2|14090.2|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|18
1653518400000|2022-05-25 22:40:00|14092.6|14088.6|14092.6|14088.6|14092.6|14088.6|14091.1|14087.1|11
1653518700000|2022-05-25 22:45:00|||||||||5
1653519000000|2022-05-25 22:50:00|14094.2|14090.2|14094.2|14090.2|14095.8|14091.8|14091.1|14087.1|4
1653519300000|2022-05-25 22:55:00|14092.6|14088.6|14091.1|14087.1|14092.6|14088.6|14091.1|14087.1|0
1653519600000|2022-05-25 23:00:00|14089.5|14085.5|14089.5|14085.5|14092.6|14088.6|14089.5|14085.5|16
1653519900000|2022-05-25 23:05:00|14091.1|14087.1|14091.1|14087.1|14092.6|14088.6|14089.5|14085.5|21
1653520200000|2022-05-25 23:10:00|14089.5|14085.5|14091.1|14087.1|14094.2|14090.2|14089.5|14085.5|36
1653520500000|2022-05-25 23:15:00|||||||||4
1653520800000|2022-05-25 23:20:00|||||||||1
1653521100000|2022-05-25 23:25:00|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|15
1653521400000|2022-05-25 23:30:00|14097.3|14093.3|14097.3|14093.3|14097.3|14093.3|14094.2|14090.2|43
1653521700000|2022-05-25 23:35:00|||||||||17
1653522000000|2022-05-25 23:40:00|14098.9|14094.9|14100.4|14096.4|14102|14098|14097.3|14093.3|24
1653522300000|2022-05-25 23:45:00|14103.6|14099.6|14102|14098|14103.6|14099.6|14100.4|14096.4|21
1653522600000|2022-05-25 23:50:00|14100.4|14096.4|14097.3|14093.3|14102|14098|14097.3|14093.3|6
1653522900000|2022-05-25 23:55:00|14100.4|14096.4|14100.4|14096.4|14100.4|14096.4|14098.9|14094.9|8
1653523200000|2022-05-26 00:00:00|14097.3|14093.3|14087.9|14083.9|14097.3|14093.3|14084.8|14080.8|53
1653523500000|2022-05-26 00:05:00|14086.4|14082.4|14075.4|14071.4|14086.4|14082.4|14075.4|14071.4|40
1653523800000|2022-05-26 00:10:00|14072.3|14068.3|14070.8|14066.8|14075.4|14071.4|14069.2|14065.2|76
1653524100000|2022-05-26 00:15:00|14069.2|14065.2|14073.9|14069.9|14078.6|14074.6|14069.2|14065.2|38
1653524400000|2022-05-26 00:20:00|14075.4|14071.4|14072.3|14068.3|14075.4|14071.4|14069.2|14065.2|17
1653524700000|2022-05-26 00:25:00|14070.8|14066.8|14067.6|14063.6|14072.3|14068.3|14066.1|14062.1|32
1653525000000|2022-05-26 00:30:00|14066.1|14062.1|14053.6|14049.6|14066.1|14062.1|14053.6|14049.6|72
1653525300000|2022-05-26 00:35:00|14056.7|14052.7|14061.4|14057.4|14062.9|14058.9|14052|14048|211
1653525600000|2022-05-26 00:40:00|14062.9|14058.9|14058.3|14054.3|14064.5|14060.5|14056.7|14052.7|30
1653525900000|2022-05-26 00:45:00|14056.7|14052.7|14047.3|14043.3|14056.7|14052.7|14047.3|14043.3|46
1653526200000|2022-05-26 00:50:00|14050.4|14046.4|14047.3|14043.3|14050.4|14046.4|14044.2|14040.2|49
1653526500000|2022-05-26 00:55:00|14045.8|14041.8|14041.1|14037.1|14047.3|14043.3|14037.9|14033.9|67
1653526800000|2022-05-26 01:00:00|14037.9|14033.9|14041.1|14037.1|14044.2|14040.2|14037.9|14033.9|74
1653527100000|2022-05-26 01:05:00|14042.6|14038.6|14047.3|14043.3|14047.3|14043.3|14041.1|14037.1|35
1653527400000|2022-05-26 01:10:00|14048.9|14044.9|14053.6|14049.6|14053.6|14049.6|14047.3|14043.3|55
1653527700000|2022-05-26 01:15:00|14055.1|14051.1|14056.7|14052.7|14056.7|14052.7|14047.3|14043.3|37
1653528000000|2022-05-26 01:20:00|14053.6|14049.6|14056.7|14052.7|14061.4|14057.4|14053.6|14049.6|159
1653528300000|2022-05-26 01:25:00|14055.1|14051.1|14056.7|14052.7|14059.8|14055.8|14055.1|14051.1|105
1653528600000|2022-05-26 01:30:00|14059.8|14055.8|14066.1|14062.1|14066.1|14062.1|14059.8|14055.8|168
1653528900000|2022-05-26 01:35:00|14064.5|14060.5|14069.2|14065.2|14072.3|14068.3|14062.9|14058.9|34
1653529200000|2022-05-26 01:40:00|14070.8|14066.8|14069.2|14065.2|14072.3|14068.3|14062.9|14058.9|79
1653529500000|2022-05-26 01:45:00|14066.1|14062.1|14072.3|14068.3|14073.9|14069.9|14066.1|14062.1|62
1653529800000|2022-05-26 01:50:00|14073.9|14069.9|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|461
1653530100000|2022-05-26 01:55:00|14077|14073|14075.4|14071.4|14078.6|14074.6|14075.4|14071.4|55
1653530400000|2022-05-26 02:00:00|14078.6|14074.6|14066.1|14062.1|14078.6|14074.6|14066.1|14062.1|84
1653530700000|2022-05-26 02:05:00|14062.9|14058.9|14059.8|14055.8|14066.1|14062.1|14059.8|14055.8|21
1653531000000|2022-05-26 02:10:00|14056.7|14052.7|14061.4|14057.4|14062.9|14058.9|14056.7|14052.7|78
1653531300000|2022-05-26 02:15:00|14062.9|14058.9|14056.7|14052.7|14062.9|14058.9|14056.7|14052.7|401
1653531600000|2022-05-26 02:20:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|473
1653531900000|2022-05-26 02:25:00|14050.4|14046.4|14047.3|14043.3|14052|14048|14047.3|14043.3|19
1653532200000|2022-05-26 02:30:00|14050.4|14046.4|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|1492
1653532500000|2022-05-26 02:35:00|14050.4|14046.4|14053.6|14049.6|14056.7|14052.7|14047.3|14043.3|100
1653532800000|2022-05-26 02:40:00|14056.7|14052.7|14062.9|14058.9|14062.9|14058.9|14056.7|14052.7|420
1653533100000|2022-05-26 02:45:00|14066.1|14062.1|14062.9|14058.9|14066.1|14062.1|14062.9|14058.9|44
1653533400000|2022-05-26 02:50:00|14064.5|14060.5|14062.9|14058.9|14066.1|14062.1|14061.4|14057.4|36
1653533700000|2022-05-26 02:55:00|14066.1|14062.1|14062.9|14058.9|14066.1|14062.1|14062.9|14058.9|21
1653534000000|2022-05-26 03:00:00|14066.1|14062.1|14069.2|14065.2|14069.2|14065.2|14062.9|14058.9|23
1653534300000|2022-05-26 03:05:00|14067.6|14063.6|14069.2|14065.2|14069.2|14065.2|14066.1|14062.1|25
1653534600000|2022-05-26 03:10:00|14072.3|14068.3|14069.2|14065.2|14072.3|14068.3|14069.2|14065.2|188
1653534900000|2022-05-26 03:15:00|14066.1|14062.1|14072.3|14068.3|14072.3|14068.3|14066.1|14062.1|16
1653535200000|2022-05-26 03:20:00|14069.2|14065.2|14072.3|14068.3|14072.3|14068.3|14069.2|14065.2|10
1653535500000|2022-05-26 03:25:00|14075.4|14071.4|14072.3|14068.3|14075.4|14071.4|14072.3|14068.3|53
1653535800000|2022-05-26 03:30:00|14073.9|14069.9|14078.6|14074.6|14078.6|14074.6|14073.9|14069.9|52
1653536100000|2022-05-26 03:35:00|14081.7|14077.7|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|60
1653536400000|2022-05-26 03:40:00|14084.8|14080.8|14084.8|14080.8|14086.4|14082.4|14081.7|14077.7|59
1653536700000|2022-05-26 03:45:00|14086.4|14082.4|14084.8|14080.8|14087.9|14083.9|14084.8|14080.8|58
1653537000000|2022-05-26 03:50:00|14083.3|14079.3|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|38
1653537300000|2022-05-26 03:55:00|14081.7|14077.7|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|36
1653537600000|2022-05-26 04:00:00|14086.4|14082.4|14087.9|14083.9|14087.9|14083.9|14086.4|14082.4|204
1653537900000|2022-05-26 04:05:00|14084.8|14080.8|14087.9|14083.9|14087.9|14083.9|14084.8|14080.8|42
1653538200000|2022-05-26 04:10:00|14084.8|14080.8|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|30
1653538500000|2022-05-26 04:15:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14078.6|14074.6|95
1653538800000|2022-05-26 04:20:00|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|10
1653539100000|2022-05-26 04:25:00|||||||||2
1653539400000|2022-05-26 04:30:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|22
1653539700000|2022-05-26 04:35:00|||||||||3
1653540000000|2022-05-26 04:40:00|14087.9|14083.9|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|37
1653540300000|2022-05-26 04:45:00|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|14087.9|14083.9|52
1653540600000|2022-05-26 04:50:00|14095.8|14091.8|14098.9|14094.9|14100.4|14096.4|14094.2|14090.2|130
1653540900000|2022-05-26 04:55:00|14097.3|14093.3|14097.3|14093.3|14103.6|14099.6|14097.3|14093.3|57
1653541200000|2022-05-26 05:00:00|14100.4|14096.4|14097.3|14093.3|14100.4|14096.4|14094.2|14090.2|84
1653541500000|2022-05-26 05:05:00|14098.9|14094.9|14094.2|14090.2|14100.4|14096.4|14094.2|14090.2|42
1653541800000|2022-05-26 05:10:00|14091.1|14087.1|14091.1|14087.1|14094.2|14090.2|14087.9|14083.9|50
1653542100000|2022-05-26 05:15:00|14094.2|14090.2|14087.9|14083.9|14094.2|14090.2|14087.9|14083.9|67
1653542400000|2022-05-26 05:20:00|14086.4|14082.4|14087.9|14083.9|14087.9|14083.9|14084.8|14080.8|9
1653542700000|2022-05-26 05:25:00|14084.8|14080.8|14087.9|14083.9|14087.9|14083.9|14084.8|14080.8|13
1653543000000|2022-05-26 05:30:00|14086.4|14082.4|14081.7|14077.7|14087.9|14083.9|14081.7|14077.7|59
1653543300000|2022-05-26 05:35:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|76
1653543600000|2022-05-26 05:40:00|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|14081.7|14077.7|170
1653543900000|2022-05-26 05:45:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|144
1653544200000|2022-05-26 05:50:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|101
1653544500000|2022-05-26 05:55:00|14091.1|14087.1|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|60
1653544800000|2022-05-26 06:00:00|14092.6|14088.6|14097.3|14093.3|14106.7|14102.7|14092.6|14088.6|211
1653545100000|2022-05-26 06:05:00|14098.9|14094.9|14109.8|14105.8|14112.9|14108.9|14098.9|14094.9|378
1653545400000|2022-05-26 06:10:00|14106.7|14102.7|14103.6|14099.6|14109.8|14105.8|14100.4|14096.4|223
1653545700000|2022-05-26 06:15:00|14106.7|14102.7|14106.7|14102.7|14106.7|14102.7|14100.4|14096.4|99
1653546000000|2022-05-26 06:20:00|14103.6|14099.6|14109.8|14105.8|14112.9|14108.9|14103.6|14099.6|96
1653546300000|2022-05-26 06:25:00|14108.3|14104.3|14119.2|14115.2|14119.2|14115.2|14108.3|14104.3|146
1653546600000|2022-05-26 06:30:00|14120.8|14116.8|14125.4|14121.4|14128.6|14124.6|14120.8|14116.8|237
1653546900000|2022-05-26 06:35:00|14122.3|14118.3|14116.1|14112.1|14123.9|14119.9|14112.9|14108.9|1915
1653547200000|2022-05-26 06:40:00|14119.2|14115.2|14122.3|14118.3|14122.3|14118.3|14116.1|14112.1|185
1653547500000|2022-05-26 06:45:00|14119.2|14115.2|14122.3|14118.3|14125.4|14121.4|14119.2|14115.2|352
1653547800000|2022-05-26 06:50:00|14125.4|14121.4|14125.4|14121.4|14131.7|14127.7|14122.3|14118.3|186
1653548100000|2022-05-26 06:55:00|14128.6|14124.6|14125.4|14121.4|14131.7|14127.7|14122.3|14118.3|859
1653548400000|2022-05-26 07:00:00|14128.6|14124.6|14125.4|14121.4|14131.7|14127.7|14119.2|14115.2|334
1653548700000|2022-05-26 07:05:00|14128.6|14124.6|14125.4|14121.4|14128.6|14124.6|14119.2|14115.2|216
1653549000000|2022-05-26 07:10:00|14122.3|14118.3|14122.3|14118.3|14137.9|14133.9|14122.3|14118.3|225
1653549300000|2022-05-26 07:15:00|14125.4|14121.4|14122.3|14118.3|14125.4|14121.4|14119.2|14115.2|279
1653549600000|2022-05-26 07:20:00|14119.2|14115.2|14112.9|14108.9|14125.4|14121.4|14112.9|14108.9|795
1653549900000|2022-05-26 07:25:00|14116.1|14112.1|14116.1|14112.1|14122.3|14118.3|14112.9|14108.9|203
1653550200000|2022-05-26 07:30:00|14117.6|14113.6|14128.6|14124.6|14134.8|14130.8|14117.6|14113.6|192
1653550500000|2022-05-26 07:35:00|14127|14123|14122.3|14118.3|14128.6|14124.6|14119.2|14115.2|243
1653550800000|2022-05-26 07:40:00|14125.4|14121.4|14137.9|14133.9|14141.1|14137.1|14125.4|14121.4|351
1653551100000|2022-05-26 07:45:00|14141.1|14137.1|14147.3|14143.3|14150.4|14146.4|14141.1|14137.1|485
1653551400000|2022-05-26 07:50:00|14144.2|14140.2|14153.6|14149.6|14156.7|14152.7|14141.1|14137.1|556
1653551700000|2022-05-26 07:55:00|14156.7|14152.7|14150.4|14146.4|14156.7|14152.7|14147.3|14143.3|695
1653552000000|2022-05-26 08:00:00|14153.6|14149.6|14153.6|14149.6|14159.8|14155.8|14150.4|14146.4|467
1653552300000|2022-05-26 08:05:00|14150.4|14146.4|14144.2|14140.2|14153.6|14149.6|14144.2|14140.2|496
1653552600000|2022-05-26 08:10:00|14147.3|14143.3|14144.2|14140.2|14148.9|14144.9|14144.2|14140.2|207
1653552900000|2022-05-26 08:15:00|14147.3|14143.3|14141.1|14137.1|14147.3|14143.3|14137.9|14133.9|266
1653553200000|2022-05-26 08:20:00|14144.2|14140.2|14141.1|14137.1|14144.2|14140.2|14137.9|14133.9|234
1653553500000|2022-05-26 08:25:00|14137.9|14133.9|14141.1|14137.1|14141.1|14137.1|14134.8|14130.8|329
1653553800000|2022-05-26 08:30:00|14144.2|14140.2|14137.9|14133.9|14147.3|14143.3|14134.8|14130.8|265
1653554100000|2022-05-26 08:35:00|14139.5|14135.5|14141.1|14137.1|14144.2|14140.2|14137.9|14133.9|261
1653554400000|2022-05-26 08:40:00|14144.2|14140.2|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|351
1653554700000|2022-05-26 08:45:00|14145.8|14141.8|14141.1|14137.1|14147.3|14143.3|14141.1|14137.1|1692
1653555000000|2022-05-26 08:50:00|14144.2|14140.2|14131.7|14127.7|14144.2|14140.2|14131.7|14127.7|282
1653555300000|2022-05-26 08:55:00|14134.8|14130.8|14128.6|14124.6|14134.8|14130.8|14128.6|14124.6|100
1653555600000|2022-05-26 09:00:00|14125.4|14121.4|14131.7|14127.7|14134.8|14130.8|14125.4|14121.4|165
1653555900000|2022-05-26 09:05:00|14128.6|14124.6|14134.8|14130.8|14134.8|14130.8|14128.6|14124.6|106
1653556200000|2022-05-26 09:10:00|14131.7|14127.7|14128.6|14124.6|14134.8|14130.8|14128.6|14124.6|259
1653556500000|2022-05-26 09:15:00|14131.7|14127.7|14125.4|14121.4|14131.7|14127.7|14122.3|14118.3|113
1653556800000|2022-05-26 09:20:00|14123.9|14119.9|14125.4|14121.4|14125.4|14121.4|14122.3|14118.3|899
1653557100000|2022-05-26 09:25:00|14122.3|14118.3|14122.3|14118.3|14128.6|14124.6|14122.3|14118.3|89
1653557400000|2022-05-26 09:30:00|14125.4|14121.4|14106.7|14102.7|14125.4|14121.4|14106.7|14102.7|273
1653557700000|2022-05-26 09:35:00|14109.8|14105.8|14103.6|14099.6|14112.9|14108.9|14103.6|14099.6|1382
1653558000000|2022-05-26 09:40:00|14106.7|14102.7|14097.3|14093.3|14106.7|14102.7|14094.2|14090.2|274
1653558300000|2022-05-26 09:45:00|14100.4|14096.4|14097.3|14093.3|14103.6|14099.6|14097.3|14093.3|243
1653558600000|2022-05-26 09:50:00|14098.9|14094.9|14097.3|14093.3|14106.7|14102.7|14097.3|14093.3|171
1653558900000|2022-05-26 09:55:00|14100.4|14096.4|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|245
1653559200000|2022-05-26 10:00:00|14102|14098|14111.4|14107.4|14111.4|14107.4|14100.4|14096.4|169
1653559500000|2022-05-26 10:05:00|14112.9|14108.9|14116.1|14112.1|14119.2|14115.2|14109.8|14105.8|1381
1653559800000|2022-05-26 10:10:00|14119.2|14115.2|14116.1|14112.1|14122.3|14118.3|14116.1|14112.1|107
1653560100000|2022-05-26 10:15:00|14119.2|14115.2|14108.3|14104.3|14119.2|14115.2|14106.7|14102.7|1988
1653560400000|2022-05-26 10:20:00|14106.7|14102.7|14109.8|14105.8|14109.8|14105.8|14106.7|14102.7|127
1653560700000|2022-05-26 10:25:00|14112.9|14108.9|14119.2|14115.2|14119.2|14115.2|14112.9|14108.9|1825
1653561000000|2022-05-26 10:30:00|14120.8|14116.8|14119.2|14115.2|14125.4|14121.4|14119.2|14115.2|292
1653561300000|2022-05-26 10:35:00|14116.1|14112.1|14122.3|14118.3|14125.4|14121.4|14112.9|14108.9|351
1653561600000|2022-05-26 10:40:00|14125.4|14121.4|14122.3|14118.3|14128.6|14124.6|14122.3|14118.3|292
1653561900000|2022-05-26 10:45:00|14119.2|14115.2|14116.1|14112.1|14119.2|14115.2|14112.9|14108.9|240
1653562200000|2022-05-26 10:50:00|14112.9|14108.9|14106.7|14102.7|14112.9|14108.9|14106.7|14102.7|1641
1653562500000|2022-05-26 10:55:00|14103.6|14099.6|14094.2|14090.2|14106.7|14102.7|14091.1|14087.1|216
1653562800000|2022-05-26 11:00:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14094.2|14090.2|316
1653563100000|2022-05-26 11:05:00|14097.3|14093.3|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|327
1653563400000|2022-05-26 11:10:00|14095.8|14091.8|14078.6|14074.6|14095.8|14091.8|14075.4|14071.4|404
1653563700000|2022-05-26 11:15:00|14075.4|14071.4|14069.2|14065.2|14075.4|14071.4|14066.1|14062.1|1007
1653564000000|2022-05-26 11:20:00|14066.1|14062.1|14056.7|14052.7|14069.2|14065.2|14056.7|14052.7|850
1653564300000|2022-05-26 11:25:00|14053.6|14049.6|14037.9|14033.9|14053.6|14049.6|14037.9|14033.9|922
1653564600000|2022-05-26 11:30:00|14041.1|14037.1|14044.2|14040.2|14050.4|14046.4|14037.9|14033.9|515
1653564900000|2022-05-26 11:35:00|14047.3|14043.3|14047.3|14043.3|14047.3|14043.3|14028.6|14024.6|432
1653565200000|2022-05-26 11:40:00|14045.8|14041.8|14050.4|14046.4|14053.6|14049.6|14044.2|14040.2|555
1653565500000|2022-05-26 11:45:00|14047.3|14043.3|14041.1|14037.1|14050.4|14046.4|14041.1|14037.1|1221
1653565800000|2022-05-26 11:50:00|14044.2|14040.2|14044.2|14040.2|14050.4|14046.4|14041.1|14037.1|885
1653566100000|2022-05-26 11:55:00|14045.8|14041.8|14053.6|14049.6|14053.6|14049.6|14044.2|14040.2|1287
1653566400000|2022-05-26 12:00:00|14050.4|14046.4|14062.9|14058.9|14062.9|14058.9|14050.4|14046.4|770
1653566700000|2022-05-26 12:05:00|14061.4|14057.4|14062.9|14058.9|14072.3|14068.3|14059.8|14055.8|3098
1653567000000|2022-05-26 12:10:00|14066.1|14062.1|14075.4|14071.4|14075.4|14071.4|14064.5|14060.5|508
1653567300000|2022-05-26 12:15:00|14072.3|14068.3|14070.8|14066.8|14078.6|14074.6|14062.9|14058.9|899
1653567600000|2022-05-26 12:20:00|14072.3|14068.3|14078.6|14074.6|14078.6|14074.6|14069.2|14065.2|1692
1653567900000|2022-05-26 12:25:00|14075.4|14071.4|14083.3|14079.3|14084.8|14080.8|14075.4|14071.4|1126
1653568200000|2022-05-26 12:30:00|14081.7|14077.7|14087.9|14083.9|14097.3|14093.3|14070.8|14066.8|476
1653568500000|2022-05-26 12:35:00|14084.8|14080.8|14072.3|14068.3|14087.9|14083.9|14072.3|14068.3|766
1653568800000|2022-05-26 12:40:00|14073.9|14069.9|14062.9|14058.9|14075.4|14071.4|14062.9|14058.9|812
1653569100000|2022-05-26 12:45:00|14066.1|14062.1|14041.1|14037.1|14066.1|14062.1|14041.1|14037.1|2459
1653569400000|2022-05-26 12:50:00|14044.2|14040.2|14056.7|14052.7|14062.9|14058.9|14041.1|14037.1|1509
1653569700000|2022-05-26 12:55:00|14053.6|14049.6|14066.1|14062.1|14066.1|14062.1|14053.6|14049.6|6185
1653570000000|2022-05-26 13:00:00|14062.9|14058.9|14056.7|14052.7|14066.1|14062.1|14050.4|14046.4|647
1653570300000|2022-05-26 13:05:00|14058.3|14054.3|14081.7|14077.7|14084.8|14080.8|14056.7|14052.7|2290
1653570600000|2022-05-26 13:10:00|14078.6|14074.6|14081.7|14077.7|14087.9|14083.9|14078.6|14074.6|1606
1653570900000|2022-05-26 13:15:00|14078.6|14074.6|14066.1|14062.1|14078.6|14074.6|14062.9|14058.9|1172
1653571200000|2022-05-26 13:20:00|14062.9|14058.9|14072.3|14068.3|14072.3|14068.3|14062.9|14058.9|656
1653571500000|2022-05-26 13:25:00|14070.8|14066.8|14078.6|14074.6|14081.7|14077.7|14070.8|14066.8|1200
1653571800000|2022-05-26 13:30:00|14075.4|14071.4|14044.2|14040.2|14075.4|14071.4|14042.6|14038.6|1486
1653572100000|2022-05-26 13:35:00|14041.1|14037.1|14047.3|14043.3|14056.7|14052.7|14041.1|14037.1|1387
1653572400000|2022-05-26 13:40:00|14050.4|14046.4|14062.9|14058.9|14062.9|14058.9|14050.4|14046.4|24872
1653572700000|2022-05-26 13:45:00|14066.1|14062.1|14066.1|14062.1|14078.6|14074.6|14062.9|14058.9|7367
1653573000000|2022-05-26 13:50:00|14062.9|14058.9|14053.6|14049.6|14066.1|14062.1|14050.4|14046.4|2085
1653573300000|2022-05-26 13:55:00|14056.7|14052.7|14075.4|14071.4|14075.4|14071.4|14056.7|14052.7|6383
1653573600000|2022-05-26 14:00:00|14078.6|14074.6|14066.1|14062.1|14081.7|14077.7|14066.1|14062.1|2091
1653573900000|2022-05-26 14:05:00|14069.2|14065.2|14075.4|14071.4|14081.7|14077.7|14066.1|14062.1|5684
1653574200000|2022-05-26 14:10:00|14078.6|14074.6|14078.6|14074.6|14084.8|14080.8|14072.3|14068.3|1311
1653574500000|2022-05-26 14:15:00|14075.4|14071.4|14075.4|14071.4|14087.9|14083.9|14072.3|14068.3|5856
1653574800000|2022-05-26 14:20:00|14078.6|14074.6|14059.8|14055.8|14084.8|14080.8|14059.8|14055.8|833
1653575100000|2022-05-26 14:25:00|14062.9|14058.9|14078.6|14074.6|14078.6|14074.6|14059.8|14055.8|3754
1653575400000|2022-05-26 14:30:00|14075.4|14071.4|14066.1|14062.1|14075.4|14071.4|14066.1|14062.1|994
1653575700000|2022-05-26 14:35:00|14062.9|14058.9|14062.9|14058.9|14066.1|14062.1|14059.8|14055.8|3356
1653576000000|2022-05-26 14:40:00|14061.4|14057.4|14056.7|14052.7|14062.9|14058.9|14053.6|14049.6|1339
1653576300000|2022-05-26 14:45:00|14059.8|14055.8|14059.8|14055.8|14062.9|14058.9|14053.6|14049.6|1010
1653576600000|2022-05-26 14:50:00|14056.7|14052.7|14053.6|14049.6|14059.8|14055.8|14053.6|14049.6|1550
1653576900000|2022-05-26 14:55:00|14050.4|14046.4|14034.8|14030.8|14053.6|14049.6|14031.7|14027.7|1365
1653577200000|2022-05-26 15:00:00|14031.7|14027.7|14016.1|14012.1|14034.8|14030.8|14016.1|14012.1|3451
1653577500000|2022-05-26 15:05:00|14012.9|14008.9|14009.8|14005.8|14016.1|14012.1|14006.7|14002.7|3598
1653577800000|2022-05-26 15:10:00|14012.9|14008.9|14006.7|14002.7|14012.9|14008.9|14000.4|13996.4|1519
1653578100000|2022-05-26 15:15:00|14003.6|13999.6|14012.9|14008.9|14016.1|14012.1|14000.4|13996.4|2437
1653578400000|2022-05-26 15:20:00|14016.1|14012.1|14028.6|14024.6|14028.6|14024.6|14012.9|14008.9|14696
1653578700000|2022-05-26 15:25:00|14031.7|14027.7|14016.1|14012.1|14034.8|14030.8|14016.1|14012.1|1302
1653579000000|2022-05-26 15:30:00|14019.2|14015.2|14034.8|14030.8|14037.9|14033.9|14016.1|14012.1|1440
1653579300000|2022-05-26 15:35:00|14037.9|14033.9|14031.7|14027.7|14037.9|14033.9|14031.7|14027.7|2077
1653579600000|2022-05-26 15:40:00|14034.8|14030.8|14022.3|14018.3|14034.8|14030.8|14022.3|14018.3|479
1653579900000|2022-05-26 15:45:00|14025.4|14021.4|14031.7|14027.7|14034.8|14030.8|14023.9|14019.9|876
1653580200000|2022-05-26 15:50:00|14033.3|14029.3|14034.8|14030.8|14037.9|14033.9|14033.3|14029.3|567
1653580500000|2022-05-26 15:55:00|14033.3|14029.3|14025.4|14021.4|14034.8|14030.8|14022.3|14018.3|492
1653580800000|2022-05-26 16:00:00|14028.6|14024.6|14031.7|14027.7|14031.7|14027.7|14022.3|14018.3|847
1653581100000|2022-05-26 16:05:00|14028.6|14024.6|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|1350
1653581400000|2022-05-26 16:10:00|14034.8|14030.8|14031.7|14027.7|14037.9|14033.9|14031.7|14027.7|1233
1653581700000|2022-05-26 16:15:00|14034.8|14030.8|14041.1|14037.1|14041.1|14037.1|14034.8|14030.8|4894
1653582000000|2022-05-26 16:20:00|14044.2|14040.2|14031.7|14027.7|14044.2|14040.2|14028.6|14024.6|826
1653582300000|2022-05-26 16:25:00|14034.8|14030.8|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|5904
1653582600000|2022-05-26 16:30:00|14028.6|14024.6|14031.7|14027.7|14031.7|14027.7|14028.6|14024.6|2412
1653582900000|2022-05-26 16:35:00|14034.8|14030.8|14028.6|14024.6|14034.8|14030.8|14028.6|14024.6|1556
1653583200000|2022-05-26 16:40:00|14025.4|14021.4|14028.6|14024.6|14031.7|14027.7|14025.4|14021.4|429
1653583500000|2022-05-26 16:45:00|14025.4|14021.4|14025.4|14021.4|14028.6|14024.6|14025.4|14021.4|633
1653583800000|2022-05-26 16:50:00|14028.6|14024.6|14012.9|14008.9|14028.6|14024.6|14012.9|14008.9|2121
1653584100000|2022-05-26 16:55:00|14009.8|14005.8|14009.8|14005.8|14012.9|14008.9|14003.6|13999.6|9446
1653584400000|2022-05-26 17:00:00|14011.4|14007.4|14034.8|14030.8|14037.9|14033.9|14009.8|14005.8|743
1653584700000|2022-05-26 17:05:00|14037.9|14033.9|14053.6|14049.6|14053.6|14049.6|14034.8|14030.8|2553
1653585000000|2022-05-26 17:10:00|14050.4|14046.4|14062.9|14058.9|14062.9|14058.9|14047.3|14043.3|1226
1653585300000|2022-05-26 17:15:00|14059.8|14055.8|14059.8|14055.8|14066.1|14062.1|14056.7|14052.7|1095
1653585600000|2022-05-26 17:20:00|14056.7|14052.7|14069.2|14065.2|14069.2|14065.2|14056.7|14052.7|1781
1653585900000|2022-05-26 17:25:00|14067.6|14063.6|14081.7|14077.7|14081.7|14077.7|14066.1|14062.1|1958
1653586200000|2022-05-26 17:30:00|14078.6|14074.6|14075.4|14071.4|14081.7|14077.7|14072.3|14068.3|1168
1653586500000|2022-05-26 17:35:00|14072.3|14068.3|14081.7|14077.7|14081.7|14077.7|14072.3|14068.3|3795
1653586800000|2022-05-26 17:40:00|14078.6|14074.6|14081.7|14077.7|14084.8|14080.8|14075.4|14071.4|2387
1653587100000|2022-05-26 17:45:00|14078.6|14074.6|14075.4|14071.4|14081.7|14077.7|14075.4|14071.4|1177
1653587400000|2022-05-26 17:50:00|14072.3|14068.3|14078.6|14074.6|14078.6|14074.6|14072.3|14068.3|678
1653587700000|2022-05-26 17:55:00|14081.7|14077.7|14069.2|14065.2|14081.7|14077.7|14069.2|14065.2|1277
1653588000000|2022-05-26 18:00:00|14072.3|14068.3|14066.1|14062.1|14072.3|14068.3|14066.1|14062.1|963
1653588300000|2022-05-26 18:05:00|14062.9|14058.9|14059.8|14055.8|14066.1|14062.1|14059.8|14055.8|702
1653588600000|2022-05-26 18:10:00|14062.9|14058.9|14062.9|14058.9|14062.9|14058.9|14059.8|14055.8|306
1653588900000|2022-05-26 18:15:00|14066.1|14062.1|14066.1|14062.1|14066.1|14062.1|14066.1|14062.1|1333
1653589200000|2022-05-26 18:20:00|14067.6|14063.6|14062.9|14058.9|14069.2|14065.2|14059.8|14055.8|1499
1653589500000|2022-05-26 18:25:00|14059.8|14055.8|14062.9|14058.9|14062.9|14058.9|14056.7|14052.7|2082
1653589800000|2022-05-26 18:30:00|14059.8|14055.8|14066.1|14062.1|14066.1|14062.1|14059.8|14055.8|1578
1653590100000|2022-05-26 18:35:00|14062.9|14058.9|14066.1|14062.1|14069.2|14065.2|14059.8|14055.8|2905
1653590400000|2022-05-26 18:40:00|14067.6|14063.6|14069.2|14065.2|14072.3|14068.3|14067.6|14063.6|2439
1653590700000|2022-05-26 18:45:00|14066.1|14062.1|14081.7|14077.7|14081.7|14077.7|14066.1|14062.1|3342
1653591000000|2022-05-26 18:50:00|14078.6|14074.6|14078.6|14074.6|14081.7|14077.7|14075.4|14071.4|864
1653591300000|2022-05-26 18:55:00|14075.4|14071.4|14072.3|14068.3|14078.6|14074.6|14072.3|14068.3|1854
1653591600000|2022-05-26 19:00:00|14069.2|14065.2|14078.6|14074.6|14078.6|14074.6|14069.2|14065.2|1271
1653591900000|2022-05-26 19:05:00|14075.4|14071.4|14081.7|14077.7|14081.7|14077.7|14075.4|14071.4|391
1653592200000|2022-05-26 19:10:00|14078.6|14074.6|14078.6|14074.6|14081.7|14077.7|14075.4|14071.4|729
1653592500000|2022-05-26 19:15:00|14075.4|14071.4|14078.6|14074.6|14081.7|14077.7|14075.4|14071.4|457
1653592800000|2022-05-26 19:20:00|14081.7|14077.7|14081.7|14077.7|14087.9|14083.9|14078.6|14074.6|601
1653593100000|2022-05-26 19:25:00|14084.8|14080.8|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|3370
1653593400000|2022-05-26 19:30:00|14083.3|14079.3|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|3853
1653593700000|2022-05-26 19:35:00|14081.7|14077.7|14084.8|14080.8|14087.9|14083.9|14081.7|14077.7|1120
1653594000000|2022-05-26 19:40:00|14081.7|14077.7|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|894
1653594300000|2022-05-26 19:45:00|14081.7|14077.7|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|1950
1653594600000|2022-05-26 19:50:00|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|569
1653594900000|2022-05-26 19:55:00|14078.6|14074.6|14087.9|14083.9|14091.1|14087.1|14078.6|14074.6|1999
1653595200000|2022-05-26 20:00:00|14091.1|14087.1|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|7458
1653595500000|2022-05-26 20:05:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14081.7|14077.7|647
1653595800000|2022-05-26 20:10:00|14084.8|14080.8|14084.8|14080.8|14087.9|14083.9|14084.8|14080.8|375
1653596100000|2022-05-26 20:15:00|14081.7|14077.7|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|452
1653596400000|2022-05-26 20:20:00|14084.8|14080.8|14097.3|14093.3|14097.3|14093.3|14084.8|14080.8|355
1653596700000|2022-05-26 20:25:00|14094.2|14090.2|14100.4|14096.4|14100.4|14096.4|14094.2|14090.2|503
1653597000000|2022-05-26 20:30:00|14098.9|14094.9|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|330
1653597300000|2022-05-26 20:35:00|14103.6|14099.6|14103.6|14099.6|14106.7|14102.7|14100.4|14096.4|497
1653597600000|2022-05-26 20:40:00|14106.7|14102.7|14097.3|14093.3|14106.7|14102.7|14097.3|14093.3|469
1653597900000|2022-05-26 20:45:00|14100.4|14096.4|14103.6|14099.6|14103.6|14099.6|14100.4|14096.4|759
1653598200000|2022-05-26 20:50:00|14106.7|14102.7|14106.7|14102.7|14109.8|14105.8|14106.7|14102.7|265
1653598500000|2022-05-26 20:55:00|14103.6|14099.6|14084.8|14080.8|14103.6|14099.6|14083.3|14079.3|1053
1653602400000|2022-05-26 22:00:00|14080.1|14076.1|14087.9|14083.9|14087.9|14083.9|14080.1|14076.1|157
1653602700000|2022-05-26 22:05:00|14089.5|14085.5|14094.2|14090.2|14094.2|14090.2|14087.9|14083.9|95
1653603000000|2022-05-26 22:10:00|14091.1|14087.1|14095.8|14091.8|14095.8|14091.8|14091.1|14087.1|27
1653603300000|2022-05-26 22:15:00|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|72
1653603600000|2022-05-26 22:20:00|14097.3|14093.3|14097.3|14093.3|14097.3|14093.3|14095.8|14091.8|68
1653603900000|2022-05-26 22:25:00|14094.2|14090.2|14097.3|14093.3|14097.3|14093.3|14094.2|14090.2|22
1653604200000|2022-05-26 22:30:00|14094.2|14090.2|14097.3|14093.3|14097.3|14093.3|14094.2|14090.2|44
1653604500000|2022-05-26 22:35:00|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|208
1653604800000|2022-05-26 22:40:00|||||||||7
1653605100000|2022-05-26 22:45:00|14097.3|14093.3|14097.3|14093.3|14098.9|14094.9|14097.3|14093.3|108
1653605400000|2022-05-26 22:50:00|14094.2|14090.2|14097.3|14093.3|14097.3|14093.3|14094.2|14090.2|25
1653605700000|2022-05-26 22:55:00|14095.8|14091.8|14097.3|14093.3|14097.3|14093.3|14095.8|14091.8|308
1653606000000|2022-05-26 23:00:00|14094.2|14090.2|14087.9|14083.9|14094.2|14090.2|14087.9|14083.9|50
1653606300000|2022-05-26 23:05:00|14089.5|14085.5|14091.1|14087.1|14091.1|14087.1|14089.5|14085.5|61
1653606600000|2022-05-26 23:10:00|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|23
1653606900000|2022-05-26 23:15:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|39
1653607200000|2022-05-26 23:20:00|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|20
1653607500000|2022-05-26 23:25:00|||||||||12
1653607800000|2022-05-26 23:30:00|14084.8|14080.8|14087.9|14083.9|14087.9|14083.9|14081.7|14077.7|51
1653608100000|2022-05-26 23:35:00|14091.1|14087.1|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|81
1653608400000|2022-05-26 23:40:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14
1653608700000|2022-05-26 23:45:00|14081.7|14077.7|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|103
1653609000000|2022-05-26 23:50:00|||||||||4
1653609300000|2022-05-26 23:55:00|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|24
1653609600000|2022-05-27 00:00:00|14084.8|14080.8|14084.8|14080.8|14087.9|14083.9|14081.7|14077.7|47
1653609900000|2022-05-27 00:05:00|14081.7|14077.7|14075.4|14071.4|14081.7|14077.7|14075.4|14071.4|133
1653610200000|2022-05-27 00:10:00|14072.3|14068.3|14069.2|14065.2|14075.4|14071.4|14069.2|14065.2|78
1653610500000|2022-05-27 00:15:00|14072.3|14068.3|14069.2|14065.2|14072.3|14068.3|14069.2|14065.2|73
1653610800000|2022-05-27 00:20:00|14072.3|14068.3|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|56
1653611100000|2022-05-27 00:25:00|14073.9|14069.9|14072.3|14068.3|14075.4|14071.4|14072.3|14068.3|103
1653611400000|2022-05-27 00:30:00|14069.2|14065.2|14062.9|14058.9|14069.2|14065.2|14062.9|14058.9|209
1653611700000|2022-05-27 00:35:00|14059.8|14055.8|14062.9|14058.9|14062.9|14058.9|14059.8|14055.8|77
1653612000000|2022-05-27 00:40:00|14066.1|14062.1|14069.2|14065.2|14075.4|14071.4|14066.1|14062.1|151
1653612300000|2022-05-27 00:45:00|14072.3|14068.3|14075.4|14071.4|14075.4|14071.4|14069.2|14065.2|250
1653612600000|2022-05-27 00:50:00|14072.3|14068.3|14072.3|14068.3|14072.3|14068.3|14072.3|14068.3|57
1653612900000|2022-05-27 00:55:00|14075.4|14071.4|14081.7|14077.7|14081.7|14077.7|14075.4|14071.4|141
1653613200000|2022-05-27 01:00:00|14078.6|14074.6|14081.7|14077.7|14081.7|14077.7|14075.4|14071.4|336
1653613500000|2022-05-27 01:05:00|14080.1|14076.1|14081.7|14077.7|14084.8|14080.8|14078.6|14074.6|31
1653613800000|2022-05-27 01:10:00|14084.8|14080.8|14077|14073|14084.8|14080.8|14077|14073|91
1653614100000|2022-05-27 01:15:00|14078.6|14074.6|14072.3|14068.3|14078.6|14074.6|14072.3|14068.3|88
1653614400000|2022-05-27 01:20:00|14073.9|14069.9|14078.6|14074.6|14078.6|14074.6|14072.3|14068.3|73
1653614700000|2022-05-27 01:25:00|||||||||25
1653615000000|2022-05-27 01:30:00|14080.1|14076.1|14072.3|14068.3|14081.7|14077.7|14072.3|14068.3|42
1653615300000|2022-05-27 01:35:00|14075.4|14071.4|14081.7|14077.7|14081.7|14077.7|14073.9|14069.9|57
1653615600000|2022-05-27 01:40:00|14078.6|14074.6|14081.7|14077.7|14084.8|14080.8|14078.6|14074.6|43
1653615900000|2022-05-27 01:45:00|14084.8|14080.8|14081.7|14077.7|14087.9|14083.9|14078.6|14074.6|132
1653616200000|2022-05-27 01:50:00|14078.6|14074.6|14075.4|14071.4|14078.6|14074.6|14075.4|14071.4|178
1653616500000|2022-05-27 01:55:00|14078.6|14074.6|14075.4|14071.4|14078.6|14074.6|14072.3|14068.3|115
1653616800000|2022-05-27 02:00:00|14078.6|14074.6|14081.7|14077.7|14081.7|14077.7|14075.4|14071.4|739
1653617100000|2022-05-27 02:05:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|66
1653617400000|2022-05-27 02:10:00|14081.7|14077.7|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|60
1653617700000|2022-05-27 02:15:00|14081.7|14077.7|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|40
1653618000000|2022-05-27 02:20:00|14083.3|14079.3|14091.1|14087.1|14092.6|14088.6|14081.7|14077.7|159
1653618300000|2022-05-27 02:25:00|14092.6|14088.6|14097.3|14093.3|14097.3|14093.3|14091.1|14087.1|213
1653618600000|2022-05-27 02:30:00|14100.4|14096.4|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|50
1653618900000|2022-05-27 02:35:00|14103.6|14099.6|14094.2|14090.2|14103.6|14099.6|14094.2|14090.2|136
1653619200000|2022-05-27 02:40:00|14095.8|14091.8|14092.6|14088.6|14097.3|14093.3|14091.1|14087.1|70
1653619500000|2022-05-27 02:45:00|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|31
1653619800000|2022-05-27 02:50:00|14091.1|14087.1|14097.3|14093.3|14097.3|14093.3|14091.1|14087.1|88
1653620100000|2022-05-27 02:55:00|14094.2|14090.2|14094.2|14090.2|14095.8|14091.8|14094.2|14090.2|103
1653620400000|2022-05-27 03:00:00|14095.8|14091.8|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|6
1653620700000|2022-05-27 03:05:00|14091.1|14087.1|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|30
1653621000000|2022-05-27 03:10:00|14091.1|14087.1|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|32
1653621300000|2022-05-27 03:15:00|14091.1|14087.1|14091.1|14087.1|14091.1|14087.1|14091.1|14087.1|20
1653621600000|2022-05-27 03:20:00|14094.2|14090.2|14084.8|14080.8|14094.2|14090.2|14084.8|14080.8|92
1653621900000|2022-05-27 03:25:00|14086.4|14082.4|14081.7|14077.7|14086.4|14082.4|14081.7|14077.7|100
1653622200000|2022-05-27 03:30:00|14078.6|14074.6|14083.3|14079.3|14084.8|14080.8|14078.6|14074.6|77
1653622500000|2022-05-27 03:35:00|14084.8|14080.8|14087.9|14083.9|14087.9|14083.9|14084.8|14080.8|32
1653622800000|2022-05-27 03:40:00|||||||||14
1653623100000|2022-05-27 03:45:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|203
1653623400000|2022-05-27 03:50:00|||||||||8
1653623700000|2022-05-27 03:55:00|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|19
1653624000000|2022-05-27 04:00:00|14084.8|14080.8|14084.8|14080.8|14087.9|14083.9|14084.8|14080.8|43
1653624300000|2022-05-27 04:05:00|14087.9|14083.9|14084.8|14080.8|14087.9|14083.9|14084.8|14080.8|127
1653624600000|2022-05-27 04:10:00|14081.7|14077.7|14083.3|14079.3|14084.8|14080.8|14081.7|14077.7|243
1653624900000|2022-05-27 04:15:00|14081.7|14077.7|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|44
1653625200000|2022-05-27 04:20:00|14081.7|14077.7|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|42
1653625500000|2022-05-27 04:25:00|14081.7|14077.7|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|74
1653625800000|2022-05-27 04:30:00|||||||||3
1653626100000|2022-05-27 04:35:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|15
1653626400000|2022-05-27 04:40:00|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|13
1653626700000|2022-05-27 04:45:00|14080.1|14076.1|14081.7|14077.7|14083.3|14079.3|14080.1|14076.1|456
1653627000000|2022-05-27 04:50:00|||||||||45
1653627300000|2022-05-27 04:55:00|14083.3|14079.3|14081.7|14077.7|14083.3|14079.3|14081.7|14077.7|16
1653627600000|2022-05-27 05:00:00|14083.3|14079.3|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|35
1653627900000|2022-05-27 05:05:00|14084.8|14080.8|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|47
1653628200000|2022-05-27 05:10:00|14080.1|14076.1|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|59
1653628500000|2022-05-27 05:15:00|14084.8|14080.8|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|18
1653628800000|2022-05-27 05:20:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|15
1653629100000|2022-05-27 05:25:00|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|62
1653629400000|2022-05-27 05:30:00|14091.1|14087.1|14091.1|14087.1|14091.1|14087.1|14091.1|14087.1|81
1653629700000|2022-05-27 05:35:00|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|91
1653630000000|2022-05-27 05:40:00|14097.3|14093.3|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|145
1653630300000|2022-05-27 05:45:00|14097.3|14093.3|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|60
1653630600000|2022-05-27 05:50:00|14091.1|14087.1|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|420
1653630900000|2022-05-27 05:55:00|14091.1|14087.1|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|242
1653631200000|2022-05-27 06:00:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14091.1|14087.1|224
1653631500000|2022-05-27 06:05:00|14103.6|14099.6|14100.4|14096.4|14103.6|14099.6|14100.4|14096.4|226
1653631800000|2022-05-27 06:10:00|14103.6|14099.6|14109.8|14105.8|14109.8|14105.8|14103.6|14099.6|497
1653632100000|2022-05-27 06:15:00|14112.9|14108.9|14109.8|14105.8|14112.9|14108.9|14106.7|14102.7|206
1653632400000|2022-05-27 06:20:00|14106.7|14102.7|14100.4|14096.4|14106.7|14102.7|14100.4|14096.4|157
1653632700000|2022-05-27 06:25:00|14103.6|14099.6|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|189
1653633000000|2022-05-27 06:30:00|14103.6|14099.6|14100.4|14096.4|14109.8|14105.8|14100.4|14096.4|360
1653633300000|2022-05-27 06:35:00|14103.6|14099.6|14097.3|14093.3|14103.6|14099.6|14094.2|14090.2|377
1653633600000|2022-05-27 06:40:00|14100.4|14096.4|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|128
1653633900000|2022-05-27 06:45:00|14100.4|14096.4|14100.4|14096.4|14100.4|14096.4|14100.4|14096.4|67
1653634200000|2022-05-27 06:50:00|14103.6|14099.6|14103.6|14099.6|14106.7|14102.7|14100.4|14096.4|167
1653634500000|2022-05-27 06:55:00|14106.7|14102.7|14100.4|14096.4|14106.7|14102.7|14097.3|14093.3|169
1653634800000|2022-05-27 07:00:00|14103.6|14099.6|14103.6|14099.6|14106.7|14102.7|14100.4|14096.4|433
1653635100000|2022-05-27 07:05:00|14100.4|14096.4|14087.9|14083.9|14100.4|14096.4|14086.4|14082.4|3143
1653635400000|2022-05-27 07:10:00|14084.8|14080.8|14087.9|14083.9|14091.1|14087.1|14078.6|14074.6|736
1653635700000|2022-05-27 07:15:00|14091.1|14087.1|14106.7|14102.7|14106.7|14102.7|14091.1|14087.1|611
1653636000000|2022-05-27 07:20:00|14103.6|14099.6|14094.2|14090.2|14106.7|14102.7|14091.1|14087.1|375
1653636300000|2022-05-27 07:25:00|14097.3|14093.3|14087.9|14083.9|14097.3|14093.3|14087.9|14083.9|279
1653636600000|2022-05-27 07:30:00|14084.8|14080.8|14084.8|14080.8|14087.9|14083.9|14078.6|14074.6|351
1653636900000|2022-05-27 07:35:00|14081.7|14077.7|14081.7|14077.7|14087.9|14083.9|14078.6|14074.6|322
1653637200000|2022-05-27 07:40:00|14078.6|14074.6|14087.9|14083.9|14091.1|14087.1|14078.6|14074.6|264
1653637500000|2022-05-27 07:45:00|14089.5|14085.5|14097.3|14093.3|14097.3|14093.3|14087.9|14083.9|454
1653637800000|2022-05-27 07:50:00|14094.2|14090.2|14087.9|14083.9|14097.3|14093.3|14087.9|14083.9|277
1653638100000|2022-05-27 07:55:00|14091.1|14087.1|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|247
1653638400000|2022-05-27 08:00:00|14091.1|14087.1|14097.3|14093.3|14097.3|14093.3|14091.1|14087.1|183
1653638700000|2022-05-27 08:05:00|14100.4|14096.4|14094.2|14090.2|14100.4|14096.4|14087.9|14083.9|896
1653639000000|2022-05-27 08:10:00|14097.3|14093.3|14087.9|14083.9|14097.3|14093.3|14087.9|14083.9|457
1653639300000|2022-05-27 08:15:00|14084.8|14080.8|14087.9|14083.9|14087.9|14083.9|14084.8|14080.8|52
1653639600000|2022-05-27 08:20:00|14086.4|14082.4|14081.7|14077.7|14087.9|14083.9|14081.7|14077.7|120
1653639900000|2022-05-27 08:25:00|14084.8|14080.8|14091.1|14087.1|14094.2|14090.2|14084.8|14080.8|1012
1653640200000|2022-05-27 08:30:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|5871
1653640500000|2022-05-27 08:35:00|14086.4|14082.4|14087.9|14083.9|14091.1|14087.1|14081.7|14077.7|412
1653640800000|2022-05-27 08:40:00|14084.8|14080.8|14091.1|14087.1|14094.2|14090.2|14084.8|14080.8|277
1653641100000|2022-05-27 08:45:00|14087.9|14083.9|14091.1|14087.1|14094.2|14090.2|14084.8|14080.8|221
1653641400000|2022-05-27 08:50:00|14094.2|14090.2|14091.1|14087.1|14097.3|14093.3|14091.1|14087.1|299
1653641700000|2022-05-27 08:55:00|14087.9|14083.9|14078.6|14074.6|14091.1|14087.1|14078.6|14074.6|228
1653642000000|2022-05-27 09:00:00|14081.7|14077.7|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|265
1653642300000|2022-05-27 09:05:00|14080.1|14076.1|14075.4|14071.4|14081.7|14077.7|14075.4|14071.4|201
1653642600000|2022-05-27 09:10:00|14078.6|14074.6|14081.7|14077.7|14081.7|14077.7|14072.3|14068.3|585
1653642900000|2022-05-27 09:15:00|14078.6|14074.6|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|138
1653643200000|2022-05-27 09:20:00|14078.6|14074.6|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|362
1653643500000|2022-05-27 09:25:00|14075.4|14071.4|14078.6|14074.6|14078.6|14074.6|14072.3|14068.3|1154
1653643800000|2022-05-27 09:30:00|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|302
1653644100000|2022-05-27 09:35:00|14078.6|14074.6|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|229
1653644400000|2022-05-27 09:40:00|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|103
1653644700000|2022-05-27 09:45:00|14080.1|14076.1|14069.2|14065.2|14080.1|14076.1|14069.2|14065.2|196
1653645000000|2022-05-27 09:50:00|14070.8|14066.8|14078.6|14074.6|14080.1|14076.1|14070.8|14066.8|230
1653645300000|2022-05-27 09:55:00|14081.7|14077.7|14084.8|14080.8|14084.8|14080.8|14078.6|14074.6|162
1653645600000|2022-05-27 10:00:00|14087.9|14083.9|14097.3|14093.3|14097.3|14093.3|14084.8|14080.8|745
1653645900000|2022-05-27 10:05:00|14100.4|14096.4|14103.6|14099.6|14103.6|14099.6|14100.4|14096.4|239
1653646200000|2022-05-27 10:10:00|14100.4|14096.4|14106.7|14102.7|14109.8|14105.8|14100.4|14096.4|374
1653646500000|2022-05-27 10:15:00|14109.8|14105.8|14109.8|14105.8|14109.8|14105.8|14106.7|14102.7|128
1653646800000|2022-05-27 10:20:00|14112.9|14108.9|14116.1|14112.1|14116.1|14112.1|14112.9|14108.9|284
1653647100000|2022-05-27 10:25:00|14112.9|14108.9|14119.2|14115.2|14119.2|14115.2|14112.9|14108.9|375
1653647400000|2022-05-27 10:30:00|14116.1|14112.1|14116.1|14112.1|14119.2|14115.2|14112.9|14108.9|328
1653647700000|2022-05-27 10:35:00|14117.6|14113.6|14112.9|14108.9|14119.2|14115.2|14112.9|14108.9|189
1653648000000|2022-05-27 10:40:00|14109.8|14105.8|14119.2|14115.2|14119.2|14115.2|14109.8|14105.8|231
1653648300000|2022-05-27 10:45:00|14116.1|14112.1|14119.2|14115.2|14119.2|14115.2|14116.1|14112.1|335
1653648600000|2022-05-27 10:50:00|14122.3|14118.3|14119.2|14115.2|14122.3|14118.3|14116.1|14112.1|160
1653648900000|2022-05-27 10:55:00|14116.1|14112.1|14116.1|14112.1|14119.2|14115.2|14112.9|14108.9|236
1653649200000|2022-05-27 11:00:00|14119.2|14115.2|14131.7|14127.7|14131.7|14127.7|14116.1|14112.1|500
1653649500000|2022-05-27 11:05:00|14134.8|14130.8|14134.8|14130.8|14134.8|14130.8|14131.7|14127.7|805
1653649800000|2022-05-27 11:10:00|14136.4|14132.4|14141.1|14137.1|14141.1|14137.1|14131.7|14127.7|2670
1653650100000|2022-05-27 11:15:00|14144.2|14140.2|14141.1|14137.1|14144.2|14140.2|14141.1|14137.1|717
1653650400000|2022-05-27 11:20:00|14144.2|14140.2|14141.1|14137.1|14144.2|14140.2|14137.9|14133.9|522
1653650700000|2022-05-27 11:25:00|14142.6|14138.6|14137.9|14133.9|14144.2|14140.2|14137.9|14133.9|331
1653651000000|2022-05-27 11:30:00|14134.8|14130.8|14141.1|14137.1|14144.2|14140.2|14134.8|14130.8|548
1653651300000|2022-05-27 11:35:00|14144.2|14140.2|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|222
1653651600000|2022-05-27 11:40:00|14141.1|14137.1|14141.1|14137.1|14144.2|14140.2|14137.9|14133.9|612
1653651900000|2022-05-27 11:45:00|14137.9|14133.9|14141.1|14137.1|14144.2|14140.2|14137.9|14133.9|641
1653652200000|2022-05-27 11:50:00|14137.9|14133.9|14144.2|14140.2|14144.2|14140.2|14137.9|14133.9|964
1653652500000|2022-05-27 11:55:00|14141.1|14137.1|14144.2|14140.2|14144.2|14140.2|14139.5|14135.5|1186
1653652800000|2022-05-27 12:00:00|14147.3|14143.3|14137.9|14133.9|14150.4|14146.4|14137.9|14133.9|729
1653653100000|2022-05-27 12:05:00|14141.1|14137.1|14131.7|14127.7|14147.3|14143.3|14128.6|14124.6|1873
1653653400000|2022-05-27 12:10:00|14128.6|14124.6|14131.7|14127.7|14134.8|14130.8|14125.4|14121.4|903
1653653700000|2022-05-27 12:15:00|14134.8|14130.8|14144.2|14140.2|14144.2|14140.2|14128.6|14124.6|267
1653654000000|2022-05-27 12:20:00|14141.1|14137.1|14125.4|14121.4|14141.1|14137.1|14125.4|14121.4|1240
1653654300000|2022-05-27 12:25:00|14128.6|14124.6|14123.9|14119.9|14141.1|14137.1|14122.3|14118.3|627
1653654600000|2022-05-27 12:30:00|14125.4|14121.4|14119.2|14115.2|14125.4|14121.4|14103.6|14099.6|1522
1653654900000|2022-05-27 12:35:00|14116.1|14112.1|14116.1|14112.1|14137.9|14133.9|14106.7|14102.7|1806
1653655200000|2022-05-27 12:40:00|14117.6|14113.6|14109.8|14105.8|14119.2|14115.2|14106.7|14102.7|1922
1653655500000|2022-05-27 12:45:00|14112.9|14108.9|14112.9|14108.9|14112.9|14108.9|14100.4|14096.4|937
1653655800000|2022-05-27 12:50:00|14109.8|14105.8|14116.1|14112.1|14125.4|14121.4|14109.8|14105.8|840
1653656100000|2022-05-27 12:55:00|14112.9|14108.9|14109.8|14105.8|14119.2|14115.2|14103.6|14099.6|586
1653656400000|2022-05-27 13:00:00|14112.9|14108.9|14125.4|14121.4|14128.6|14124.6|14109.8|14105.8|1615
1653656700000|2022-05-27 13:05:00|14128.6|14124.6|14133.3|14129.3|14134.8|14130.8|14120.8|14116.8|1067
1653657000000|2022-05-27 13:10:00|14131.7|14127.7|14134.8|14130.8|14144.2|14140.2|14131.7|14127.7|738
1653657300000|2022-05-27 13:15:00|14137.9|14133.9|14147.3|14143.3|14147.3|14143.3|14134.8|14130.8|701
1653657600000|2022-05-27 13:20:00|14145.8|14141.8|14137.9|14133.9|14147.3|14143.3|14137.9|14133.9|397
1653657900000|2022-05-27 13:25:00|14139.5|14135.5|14137.9|14133.9|14141.1|14137.1|14134.8|14130.8|606
1653658200000|2022-05-27 13:30:00|14141.1|14137.1|14153.6|14149.6|14153.6|14149.6|14134.8|14130.8|2010
1653658500000|2022-05-27 13:35:00|14155.1|14151.1|14147.3|14143.3|14156.7|14152.7|14134.8|14130.8|1261
1653658800000|2022-05-27 13:40:00|14144.2|14140.2|14159.8|14155.8|14159.8|14155.8|14144.2|14140.2|2343
1653659100000|2022-05-27 13:45:00|14156.7|14152.7|14144.2|14140.2|14159.8|14155.8|14144.2|14140.2|1253
1653659400000|2022-05-27 13:50:00|14147.3|14143.3|14150.4|14146.4|14150.4|14146.4|14137.9|14133.9|808
1653659700000|2022-05-27 13:55:00|14153.6|14149.6|14156.7|14152.7|14156.7|14152.7|14147.3|14143.3|1083
1653660000000|2022-05-27 14:00:00|14153.6|14149.6|14159.8|14155.8|14166.1|14162.1|14150.4|14146.4|1465
1653660300000|2022-05-27 14:05:00|14161.4|14157.4|14162.9|14158.9|14166.1|14162.1|14156.7|14152.7|1249
1653660600000|2022-05-27 14:10:00|14159.8|14155.8|14156.7|14152.7|14166.1|14162.1|14153.6|14149.6|1581
1653660900000|2022-05-27 14:15:00|14159.8|14155.8|14153.6|14149.6|14159.8|14155.8|14153.6|14149.6|678
1653661200000|2022-05-27 14:20:00|14156.7|14152.7|14150.4|14146.4|14156.7|14152.7|14147.3|14143.3|483
1653661500000|2022-05-27 14:25:00|14153.6|14149.6|14153.6|14149.6|14156.7|14152.7|14150.4|14146.4|1340
1653661800000|2022-05-27 14:30:00|14155.1|14151.1|14153.6|14149.6|14159.8|14155.8|14150.4|14146.4|1578
1653662100000|2022-05-27 14:35:00|14156.7|14152.7|14153.6|14149.6|14156.7|14152.7|14150.4|14146.4|1166
1653662400000|2022-05-27 14:40:00|14156.7|14152.7|14156.7|14152.7|14162.9|14158.9|14156.7|14152.7|1523
1653662700000|2022-05-27 14:45:00|14159.8|14155.8|14159.8|14155.8|14169.2|14165.2|14159.8|14155.8|1221
1653663000000|2022-05-27 14:50:00|14156.7|14152.7|14141.1|14137.1|14156.7|14152.7|14141.1|14137.1|757
1653663300000|2022-05-27 14:55:00|14144.2|14140.2|14144.2|14140.2|14144.2|14140.2|14137.9|14133.9|2978
1653663600000|2022-05-27 15:00:00|14147.3|14143.3|14131.7|14127.7|14147.3|14143.3|14128.6|14124.6|935
1653663900000|2022-05-27 15:05:00|14134.8|14130.8|14137.9|14133.9|14141.1|14137.1|14128.6|14124.6|1564
1653664200000|2022-05-27 15:10:00|14134.8|14130.8|14125.4|14121.4|14134.8|14130.8|14125.4|14121.4|1066
1653664500000|2022-05-27 15:15:00|14122.3|14118.3|14119.2|14115.2|14125.4|14121.4|14119.2|14115.2|1356
1653664800000|2022-05-27 15:20:00|14116.1|14112.1|14122.3|14118.3|14125.4|14121.4|14116.1|14112.1|919
1653665100000|2022-05-27 15:25:00|14119.2|14115.2|14128.6|14124.6|14128.6|14124.6|14116.1|14112.1|616
1653665400000|2022-05-27 15:30:00|14125.4|14121.4|14134.8|14130.8|14134.8|14130.8|14125.4|14121.4|2109
1653665700000|2022-05-27 15:35:00|14137.9|14133.9|14134.8|14130.8|14137.9|14133.9|14133.3|14129.3|844
1653666000000|2022-05-27 15:40:00|14137.9|14133.9|14134.8|14130.8|14137.9|14133.9|14131.7|14127.7|1926
1653666300000|2022-05-27 15:45:00|14137.9|14133.9|14137.9|14133.9|14141.1|14137.1|14134.8|14130.8|2000
1653666600000|2022-05-27 15:50:00|14139.5|14135.5|14137.9|14133.9|14141.1|14137.1|14131.7|14127.7|439
1653666900000|2022-05-27 15:55:00|14141.1|14137.1|14131.7|14127.7|14141.1|14137.1|14131.7|14127.7|745
1653667200000|2022-05-27 16:00:00|14128.6|14124.6|14122.3|14118.3|14128.6|14124.6|14122.3|14118.3|401
1653667500000|2022-05-27 16:05:00|14125.4|14121.4|14131.7|14127.7|14131.7|14127.7|14122.3|14118.3|528
1653667800000|2022-05-27 16:10:00|14130.1|14126.1|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|619
1653668100000|2022-05-27 16:15:00|14125.4|14121.4|14122.3|14118.3|14128.6|14124.6|14122.3|14118.3|349
1653668400000|2022-05-27 16:20:00|14119.2|14115.2|14122.3|14118.3|14122.3|14118.3|14116.1|14112.1|597
1653668700000|2022-05-27 16:25:00|14119.2|14115.2|14109.8|14105.8|14119.2|14115.2|14109.8|14105.8|778
1653669000000|2022-05-27 16:30:00|14108.3|14104.3|14116.1|14112.1|14116.1|14112.1|14106.7|14102.7|588
1653669300000|2022-05-27 16:35:00|14119.2|14115.2|14116.1|14112.1|14119.2|14115.2|14109.8|14105.8|1668
1653669600000|2022-05-27 16:40:00|14112.9|14108.9|14103.6|14099.6|14112.9|14108.9|14103.6|14099.6|1098
1653669900000|2022-05-27 16:45:00|14106.7|14102.7|14106.7|14102.7|14109.8|14105.8|14103.6|14099.6|603
1653670200000|2022-05-27 16:50:00|14103.6|14099.6|14106.7|14102.7|14109.8|14105.8|14100.4|14096.4|1460
1653670500000|2022-05-27 16:55:00|14109.8|14105.8|14097.3|14093.3|14109.8|14105.8|14094.2|14090.2|1633
1653670800000|2022-05-27 17:00:00|14094.2|14090.2|14091.1|14087.1|14100.4|14096.4|14091.1|14087.1|895
1653671100000|2022-05-27 17:05:00|14094.2|14090.2|14087.9|14083.9|14094.2|14090.2|14087.9|14083.9|992
1653671400000|2022-05-27 17:10:00|14091.1|14087.1|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|805
1653671700000|2022-05-27 17:15:00|14094.2|14090.2|14091.1|14087.1|14094.2|14090.2|14087.9|14083.9|242
1653672000000|2022-05-27 17:20:00|14087.9|14083.9|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|587
1653672300000|2022-05-27 17:25:00|14087.9|14083.9|14094.2|14090.2|14094.2|14090.2|14087.9|14083.9|644
1653672600000|2022-05-27 17:30:00|14091.1|14087.1|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|608
1653672900000|2022-05-27 17:35:00|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|434
1653673200000|2022-05-27 17:40:00|14097.3|14093.3|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|194
1653673500000|2022-05-27 17:45:00|14100.4|14096.4|14100.4|14096.4|14100.4|14096.4|14100.4|14096.4|1301
1653673800000|2022-05-27 17:50:00|14097.3|14093.3|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|246
1653674100000|2022-05-27 17:55:00|14097.3|14093.3|14103.6|14099.6|14103.6|14099.6|14094.2|14090.2|716
1653674400000|2022-05-27 18:00:00|14100.4|14096.4|14097.3|14093.3|14103.6|14099.6|14097.3|14093.3|260
1653674700000|2022-05-27 18:05:00|14100.4|14096.4|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|1133
1653675000000|2022-05-27 18:10:00|14100.4|14096.4|14097.3|14093.3|14103.6|14099.6|14097.3|14093.3|113
1653675300000|2022-05-27 18:15:00|14100.4|14096.4|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|190
1653675600000|2022-05-27 18:20:00|14094.2|14090.2|14097.3|14093.3|14097.3|14093.3|14091.1|14087.1|271
1653675900000|2022-05-27 18:25:00|||||||||176
1653676200000|2022-05-27 18:30:00|||||||||28
1653676500000|2022-05-27 18:35:00|||||||||112
1653676800000|2022-05-27 18:40:00|14094.2|14090.2|14097.3|14093.3|14097.3|14093.3|14094.2|14090.2|125
1653677100000|2022-05-27 18:45:00|14094.2|14090.2|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|257
1653677400000|2022-05-27 18:50:00|14097.3|14093.3|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|119
1653677700000|2022-05-27 18:55:00|14100.4|14096.4|14100.4|14096.4|14103.6|14099.6|14100.4|14096.4|369
1653678000000|2022-05-27 19:00:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|225
1653678300000|2022-05-27 19:05:00|14103.6|14099.6|14103.6|14099.6|14103.6|14099.6|14103.6|14099.6|167
1653678600000|2022-05-27 19:10:00|14106.7|14102.7|14106.7|14102.7|14106.7|14102.7|14106.7|14102.7|119
1653678900000|2022-05-27 19:15:00|||||||||22
1653679200000|2022-05-27 19:20:00|14109.8|14105.8|14109.8|14105.8|14109.8|14105.8|14106.7|14102.7|513
1653679500000|2022-05-27 19:25:00|14112.9|14108.9|14109.8|14105.8|14112.9|14108.9|14109.8|14105.8|542
1653679800000|2022-05-27 19:30:00|14106.7|14102.7|14106.7|14102.7|14109.8|14105.8|14106.7|14102.7|191
1653680100000|2022-05-27 19:35:00|||||||||117
1653680400000|2022-05-27 19:40:00|||||||||131
1653680700000|2022-05-27 19:45:00|14105.1|14101.1|14106.7|14102.7|14109.8|14105.8|14103.6|14099.6|351
1653681000000|2022-05-27 19:50:00|14103.6|14099.6|14100.4|14096.4|14103.6|14099.6|14100.4|14096.4|346
1653681300000|2022-05-27 19:55:00|14103.6|14099.6|14100.4|14096.4|14103.6|14099.6|14094.2|14090.2|1022
1653681600000|2022-05-27 20:00:00|14097.3|14093.3|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|966
1653681900000|2022-05-27 20:05:00|14100.4|14096.4|14100.4|14096.4|14100.4|14096.4|14100.4|14096.4|325
1653682200000|2022-05-27 20:10:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|302
1653682500000|2022-05-27 20:15:00|14097.3|14093.3|14097.3|14093.3|14097.3|14093.3|14097.3|14093.3|71
1653682800000|2022-05-27 20:20:00|14100.4|14096.4|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|535
1653683100000|2022-05-27 20:25:00|||||||||5
1653683400000|2022-05-27 20:30:00|||||||||81
1653683700000|2022-05-27 20:35:00|14100.4|14096.4|14100.4|14096.4|14100.4|14096.4|14100.4|14096.4|66
1653684000000|2022-05-27 20:40:00|||||||||147
1653684300000|2022-05-27 20:45:00|||||||||588
1653684600000|2022-05-27 20:50:00|14103.6|14099.6|14100.4|14096.4|14103.6|14099.6|14100.4|14096.4|524
1653684900000|2022-05-27 20:55:00|14103.6|14099.6|14103.6|14099.6|14103.6|14099.6|14100.4|14096.4|202
1653861600000|2022-05-29 22:00:00|14094.2|14090.2|14097.3|14093.3|14100.4|14096.4|14092.6|14088.6|137
1653861900000|2022-05-29 22:05:00|14098.9|14094.9|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|88
1653862200000|2022-05-29 22:10:00|14094.2|14090.2|14100.4|14096.4|14100.4|14096.4|14094.2|14090.2|149
1653862500000|2022-05-29 22:15:00|14097.3|14093.3|14097.3|14093.3|14097.3|14093.3|14094.2|14090.2|46
1653862800000|2022-05-29 22:20:00|||||||||20
1653863100000|2022-05-29 22:25:00|||||||||22
1653863400000|2022-05-29 22:30:00|14100.4|14096.4|14103.6|14099.6|14103.6|14099.6|14100.4|14096.4|90
1653863700000|2022-05-29 22:35:00|14102|14098|14103.6|14099.6|14103.6|14099.6|14102|14098|106
1653864000000|2022-05-29 22:40:00|14100.4|14096.4|14103.6|14099.6|14103.6|14099.6|14100.4|14096.4|54
1653864300000|2022-05-29 22:45:00|14106.7|14102.7|14106.7|14102.7|14106.7|14102.7|14106.7|14102.7|22
1653864600000|2022-05-29 22:50:00|14105.1|14101.1|14103.6|14099.6|14105.1|14101.1|14103.6|14099.6|21
1653864900000|2022-05-29 22:55:00|14106.7|14102.7|14103.6|14099.6|14106.7|14102.7|14103.6|14099.6|34
1653865200000|2022-05-29 23:00:00|14100.4|14096.4|14103.6|14099.6|14103.6|14099.6|14100.4|14096.4|35
1653865500000|2022-05-29 23:05:00|14102|14098|14100.4|14096.4|14103.6|14099.6|14100.4|14096.4|37
1653865800000|2022-05-29 23:10:00|14102|14098|14100.4|14096.4|14102|14098|14097.3|14093.3|27
1653866100000|2022-05-29 23:15:00|||||||||21
1653866400000|2022-05-29 23:20:00|14098.9|14094.9|14100.4|14096.4|14100.4|14096.4|14098.9|14094.9|31
1653866700000|2022-05-29 23:25:00|||||||||19
1653867000000|2022-05-29 23:30:00|14098.9|14094.9|14094.2|14090.2|14100.4|14096.4|14094.2|14090.2|85
1653867300000|2022-05-29 23:35:00|14091.1|14087.1|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|44
1653867600000|2022-05-29 23:40:00|14092.6|14088.6|14097.3|14093.3|14097.3|14093.3|14091.1|14087.1|50
1653867900000|2022-05-29 23:45:00|14095.8|14091.8|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|15
1653868200000|2022-05-29 23:50:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|61
1653868500000|2022-05-29 23:55:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|26
1653868800000|2022-05-30 00:00:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|11
1653869100000|2022-05-30 00:05:00|14103.6|14099.6|14100.4|14096.4|14103.6|14099.6|14100.4|14096.4|229
1653869400000|2022-05-30 00:10:00|14098.9|14094.9|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|89
1653869700000|2022-05-30 00:15:00|14094.2|14090.2|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|48
1653870000000|2022-05-30 00:20:00|14097.3|14093.3|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|67
1653870300000|2022-05-30 00:25:00|14097.3|14093.3|14097.3|14093.3|14097.3|14093.3|14094.2|14090.2|53
1653870600000|2022-05-30 00:30:00|14094.2|14090.2|14097.3|14093.3|14097.3|14093.3|14094.2|14090.2|12
1653870900000|2022-05-30 00:35:00|14100.4|14096.4|14100.4|14096.4|14102|14098|14097.3|14093.3|41
1653871200000|2022-05-30 00:40:00|14102|14098|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|56
1653871500000|2022-05-30 00:45:00|14102|14098|14103.6|14099.6|14103.6|14099.6|14100.4|14096.4|46
1653871800000|2022-05-30 00:50:00|14106.7|14102.7|14106.7|14102.7|14106.7|14102.7|14106.7|14102.7|42
1653872100000|2022-05-30 00:55:00|14109.8|14105.8|14106.7|14102.7|14109.8|14105.8|14106.7|14102.7|7
1653872400000|2022-05-30 01:00:00|14103.6|14099.6|14106.7|14102.7|14106.7|14102.7|14103.6|14099.6|1059
1653872700000|2022-05-30 01:05:00|14109.8|14105.8|14106.7|14102.7|14109.8|14105.8|14105.1|14101.1|35
1653873000000|2022-05-30 01:10:00|14105.1|14101.1|14106.7|14102.7|14106.7|14102.7|14103.6|14099.6|19
1653873300000|2022-05-30 01:15:00|14109.8|14105.8|14109.8|14105.8|14109.8|14105.8|14106.7|14102.7|40
1653873600000|2022-05-30 01:20:00|14106.7|14102.7|14106.7|14102.7|14108.3|14104.3|14106.7|14102.7|13
1653873900000|2022-05-30 01:25:00|14108.3|14104.3|14106.7|14102.7|14109.8|14105.8|14106.7|14102.7|54
1653874200000|2022-05-30 01:30:00|14109.8|14105.8|14103.6|14099.6|14109.8|14105.8|14103.6|14099.6|38
1653874500000|2022-05-30 01:35:00|14102|14098|14100.4|14096.4|14103.6|14099.6|14100.4|14096.4|68
1653874800000|2022-05-30 01:40:00|14102|14098|14100.4|14096.4|14103.6|14099.6|14100.4|14096.4|34
1653875100000|2022-05-30 01:45:00|||||||||24
1653875400000|2022-05-30 01:50:00|14102|14098|14097.3|14093.3|14103.6|14099.6|14097.3|14093.3|143
1653875700000|2022-05-30 01:55:00|14100.4|14096.4|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|74
1653876000000|2022-05-30 02:00:00|14098.9|14094.9|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|48
1653876300000|2022-05-30 02:05:00|14097.3|14093.3|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|32
1653876600000|2022-05-30 02:10:00|14102|14098|14103.6|14099.6|14103.6|14099.6|14100.4|14096.4|35
1653876900000|2022-05-30 02:15:00|14102|14098|14098.9|14094.9|14103.6|14099.6|14097.3|14093.3|17
1653877200000|2022-05-30 02:20:00|14097.3|14093.3|14097.3|14093.3|14097.3|14093.3|14097.3|14093.3|6
1653877500000|2022-05-30 02:25:00|14094.2|14090.2|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|94
1653877800000|2022-05-30 02:30:00|14091.1|14087.1|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|174
1653878100000|2022-05-30 02:35:00|14091.1|14087.1|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|34
1653878400000|2022-05-30 02:40:00|14094.2|14090.2|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|53
1653878700000|2022-05-30 02:45:00|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|36
1653879000000|2022-05-30 02:50:00|14097.3|14093.3|14097.3|14093.3|14097.3|14093.3|14094.2|14090.2|33
1653879300000|2022-05-30 02:55:00|14094.2|14090.2|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|13
1653879600000|2022-05-30 03:00:00|14091.1|14087.1|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|228
1653879900000|2022-05-30 03:05:00|14092.6|14088.6|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|32
1653880200000|2022-05-30 03:10:00|14091.1|14087.1|14094.2|14090.2|14097.3|14093.3|14091.1|14087.1|34
1653880500000|2022-05-30 03:15:00|||||||||4
1653880800000|2022-05-30 03:20:00|||||||||10
1653881400000|2022-05-30 03:30:00|||||||||5
1653881700000|2022-05-30 03:35:00|14097.3|14093.3|14097.3|14093.3|14097.3|14093.3|14097.3|14093.3|9
1653882000000|2022-05-30 03:40:00|14098.9|14094.9|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|62
1653882300000|2022-05-30 03:45:00|||||||||3
1653882600000|2022-05-30 03:50:00|14098.9|14094.9|14097.3|14093.3|14098.9|14094.9|14097.3|14093.3|29
1653882900000|2022-05-30 03:55:00|14100.4|14096.4|14100.4|14096.4|14100.4|14096.4|14100.4|14096.4|21
1653883500000|2022-05-30 04:05:00|14097.3|14093.3|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|8
1653883800000|2022-05-30 04:10:00|14100.4|14096.4|14100.4|14096.4|14100.4|14096.4|14100.4|14096.4|11
1653884100000|2022-05-30 04:15:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|37
1653884400000|2022-05-30 04:20:00|||||||||2
1653884700000|2022-05-30 04:25:00|||||||||39
1653885000000|2022-05-30 04:30:00|14098.9|14094.9|14087.9|14083.9|14098.9|14094.9|14087.9|14083.9|56
1653885300000|2022-05-30 04:35:00|14086.4|14082.4|14091.1|14087.1|14091.1|14087.1|14084.8|14080.8|49
1653885600000|2022-05-30 04:40:00|14087.9|14083.9|14084.8|14080.8|14087.9|14083.9|14084.8|14080.8|75
1653885900000|2022-05-30 04:45:00|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|22
1653886200000|2022-05-30 04:50:00|14084.8|14080.8|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|23
1653886500000|2022-05-30 04:55:00|||||||||34
1653886800000|2022-05-30 05:00:00|14083.3|14079.3|14078.6|14074.6|14083.3|14079.3|14078.6|14074.6|94
1653887100000|2022-05-30 05:05:00|14075.4|14071.4|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|43
1653887400000|2022-05-30 05:10:00|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|27
1653887700000|2022-05-30 05:15:00|14078.6|14074.6|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|101
1653888000000|2022-05-30 05:20:00|14084.8|14080.8|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|94
1653888300000|2022-05-30 05:25:00|14083.3|14079.3|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|20
1653888600000|2022-05-30 05:30:00|14078.6|14074.6|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|40
1653888900000|2022-05-30 05:35:00|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|67
1653889200000|2022-05-30 05:40:00|14078.6|14074.6|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|99
1653889500000|2022-05-30 05:45:00|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|34
1653889800000|2022-05-30 05:50:00|||||||||4
1653890100000|2022-05-30 05:55:00|14081.7|14077.7|14075.4|14071.4|14081.7|14077.7|14075.4|14071.4|126
1653890400000|2022-05-30 06:00:00|14078.6|14074.6|14075.4|14071.4|14078.6|14074.6|14075.4|14071.4|70
1653890700000|2022-05-30 06:05:00|14077|14073|14078.6|14074.6|14078.6|14074.6|14077|14073|12
1653891000000|2022-05-30 06:10:00|14075.4|14071.4|14069.2|14065.2|14075.4|14071.4|14066.1|14062.1|306
1653891300000|2022-05-30 06:15:00|14066.1|14062.1|14066.1|14062.1|14069.2|14065.2|14066.1|14062.1|150
1653891600000|2022-05-30 06:20:00|14062.9|14058.9|14066.1|14062.1|14069.2|14065.2|14062.9|14058.9|183
1653891900000|2022-05-30 06:25:00|14067.6|14063.6|14069.2|14065.2|14069.2|14065.2|14066.1|14062.1|48
1653892200000|2022-05-30 06:30:00|14066.1|14062.1|14066.1|14062.1|14066.1|14062.1|14064.5|14060.5|168
1653892500000|2022-05-30 06:35:00|14064.5|14060.5|14059.8|14055.8|14064.5|14060.5|14059.8|14055.8|107
1653892800000|2022-05-30 06:40:00|14056.7|14052.7|14062.9|14058.9|14062.9|14058.9|14056.7|14052.7|228
1653893100000|2022-05-30 06:45:00|14059.8|14055.8|14064.5|14060.5|14066.1|14062.1|14059.8|14055.8|88
1653893400000|2022-05-30 06:50:00|14066.1|14062.1|14059.8|14055.8|14066.1|14062.1|14059.8|14055.8|73
1653893700000|2022-05-30 06:55:00|14056.7|14052.7|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|135
1653894000000|2022-05-30 07:00:00|14050.4|14046.4|14041.1|14037.1|14053.6|14049.6|14041.1|14037.1|331
1653894300000|2022-05-30 07:05:00|14042.6|14038.6|14030.1|14026.1|14044.2|14040.2|14028.6|14024.6|524
1653894600000|2022-05-30 07:10:00|14028.6|14024.6|14037.9|14033.9|14037.9|14033.9|14028.6|14024.6|450
1653894900000|2022-05-30 07:15:00|14036.4|14032.4|14041.1|14037.1|14041.1|14037.1|14034.8|14030.8|307
1653895200000|2022-05-30 07:20:00|14044.2|14040.2|14044.2|14040.2|14044.2|14040.2|14041.1|14037.1|113
1653895500000|2022-05-30 07:25:00|14045.8|14041.8|14034.8|14030.8|14047.3|14043.3|14034.8|14030.8|220
1653895800000|2022-05-30 07:30:00|14033.3|14029.3|14022.3|14018.3|14034.8|14030.8|14022.3|14018.3|197
1653896100000|2022-05-30 07:35:00|14019.2|14015.2|14022.3|14018.3|14025.4|14021.4|14019.2|14015.2|432
1653896400000|2022-05-30 07:40:00|14025.4|14021.4|14016.1|14012.1|14025.4|14021.4|14016.1|14012.1|108
1653896700000|2022-05-30 07:45:00|14019.2|14015.2|14016.1|14012.1|14022.3|14018.3|14016.1|14012.1|161
1653897000000|2022-05-30 07:50:00|14017.6|14013.6|14012.9|14008.9|14019.2|14015.2|14012.9|14008.9|151
1653897300000|2022-05-30 07:55:00|14011.4|14007.4|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|333
1653897600000|2022-05-30 08:00:00|14009.8|14005.8|14003.6|13999.6|14011.4|14007.4|14000.4|13996.4|361
1653897900000|2022-05-30 08:05:00|14005.1|14001.1|13994.2|13990.2|14006.7|14002.7|13994.2|13990.2|227
1653898200000|2022-05-30 08:10:00|13991.1|13987.1|14006.7|14002.7|14011.4|14007.4|13991.1|13987.1|708
1653898500000|2022-05-30 08:15:00|14003.6|13999.6|13997.3|13993.3|14006.7|14002.7|13997.3|13993.3|229
1653898800000|2022-05-30 08:20:00|14000.4|13996.4|14003.6|13999.6|14006.7|14002.7|14000.4|13996.4|216
1653899100000|2022-05-30 08:25:00|14006.7|14002.7|14003.6|13999.6|14006.7|14002.7|14000.4|13996.4|211
1653899400000|2022-05-30 08:30:00|14006.7|14002.7|14008.3|14004.3|14009.8|14005.8|14003.6|13999.6|126
1653899700000|2022-05-30 08:35:00|14006.7|14002.7|14016.1|14012.1|14016.1|14012.1|14006.7|14002.7|257
1653900000000|2022-05-30 08:40:00|14012.9|14008.9|14019.2|14015.2|14022.3|14018.3|14012.9|14008.9|602
1653900300000|2022-05-30 08:45:00|14020.8|14016.8|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|155
1653900600000|2022-05-30 08:50:00|14016.1|14012.1|14019.2|14015.2|14019.2|14015.2|14012.9|14008.9|151
1653900900000|2022-05-30 08:55:00|14016.1|14012.1|14016.1|14012.1|14019.2|14015.2|14012.9|14008.9|211
1653901200000|2022-05-30 09:00:00|14019.2|14015.2|14012.9|14008.9|14019.2|14015.2|14011.4|14007.4|355
1653901500000|2022-05-30 09:05:00|14009.8|14005.8|14003.6|13999.6|14009.8|14005.8|14003.6|13999.6|113
1653901800000|2022-05-30 09:10:00|14005.1|14001.1|14009.8|14005.8|14009.8|14005.8|14005.1|14001.1|179
1653902100000|2022-05-30 09:15:00|14011.4|14007.4|14012.9|14008.9|14012.9|14008.9|14009.8|14005.8|140
1653902400000|2022-05-30 09:20:00|14016.1|14012.1|14016.1|14012.1|14017.6|14013.6|14012.9|14008.9|55
1653902700000|2022-05-30 09:25:00|14017.6|14013.6|14016.1|14012.1|14017.6|14013.6|14012.9|14008.9|325
1653903000000|2022-05-30 09:30:00|14019.2|14015.2|14019.2|14015.2|14019.2|14015.2|14016.1|14012.1|231
1653903300000|2022-05-30 09:35:00|14016.1|14012.1|14019.2|14015.2|14020.8|14016.8|14016.1|14012.1|214
1653903600000|2022-05-30 09:40:00|14016.1|14012.1|14012.9|14008.9|14019.2|14015.2|14012.9|14008.9|53
1653903900000|2022-05-30 09:45:00|14009.8|14005.8|14009.8|14005.8|14012.9|14008.9|14009.8|14005.8|37
1653904200000|2022-05-30 09:50:00|14012.9|14008.9|14012.9|14008.9|14012.9|14008.9|14012.9|14008.9|39
1653904500000|2022-05-30 09:55:00|14016.1|14012.1|14016.1|14012.1|14016.1|14012.1|14016.1|14012.1|58
1653904800000|2022-05-30 10:00:00|14019.2|14015.2|14012.9|14008.9|14019.2|14015.2|14012.9|14008.9|52
1653905100000|2022-05-30 10:05:00|14014.5|14010.5|14012.9|14008.9|14019.2|14015.2|14012.9|14008.9|68
1653905400000|2022-05-30 10:10:00|14016.1|14012.1|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|73
1653905700000|2022-05-30 10:15:00|14011.4|14007.4|14016.1|14012.1|14016.1|14012.1|14009.8|14005.8|28
1653906000000|2022-05-30 10:20:00|14017.6|14013.6|14019.2|14015.2|14019.2|14015.2|14017.6|14013.6|22
1653906300000|2022-05-30 10:25:00|14016.1|14012.1|14016.1|14012.1|14016.1|14012.1|14012.9|14008.9|28
1653906600000|2022-05-30 10:30:00|14012.9|14008.9|14012.9|14008.9|14016.1|14012.1|14012.9|14008.9|39
1653906900000|2022-05-30 10:35:00|||||||||10
1653907200000|2022-05-30 10:40:00|14009.8|14005.8|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|65
1653907500000|2022-05-30 10:45:00|14005.1|14001.1|13997.3|13993.3|14005.1|14001.1|13997.3|13993.3|231
1653907800000|2022-05-30 10:50:00|14000.4|13996.4|14000.4|13996.4|14003.6|13999.6|14000.4|13996.4|84
1653908100000|2022-05-30 10:55:00|14003.6|13999.6|14000.4|13996.4|14003.6|13999.6|13997.3|13993.3|297
1653908400000|2022-05-30 11:00:00|13997.3|13993.3|14000.4|13996.4|14003.6|13999.6|13997.3|13993.3|149
1653908700000|2022-05-30 11:05:00|14003.6|13999.6|14003.6|13999.6|14003.6|13999.6|14003.6|13999.6|30
1653909000000|2022-05-30 11:10:00|14005.1|14001.1|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|99
1653909300000|2022-05-30 11:15:00|14009.8|14005.8|14012.9|14008.9|14012.9|14008.9|14006.7|14002.7|164
1653909600000|2022-05-30 11:20:00|14011.4|14007.4|14016.1|14012.1|14016.1|14012.1|14009.8|14005.8|111
1653909900000|2022-05-30 11:25:00|14019.2|14015.2|14019.2|14015.2|14019.2|14015.2|14019.2|14015.2|78
1653910200000|2022-05-30 11:30:00|14016.1|14012.1|14012.9|14008.9|14019.2|14015.2|14012.9|14008.9|324
1653910500000|2022-05-30 11:35:00|14016.1|14012.1|14016.1|14012.1|14016.1|14012.1|14016.1|14012.1|76
1653910800000|2022-05-30 11:40:00|14014.5|14010.5|14019.2|14015.2|14019.2|14015.2|14012.9|14008.9|173
1653911100000|2022-05-30 11:45:00|14016.1|14012.1|14012.9|14008.9|14016.1|14012.1|14012.9|14008.9|55
1653911400000|2022-05-30 11:50:00|14009.8|14005.8|14016.1|14012.1|14016.1|14012.1|14009.8|14005.8|73
1653911700000|2022-05-30 11:55:00|14019.2|14015.2|14016.1|14012.1|14019.2|14015.2|14016.1|14012.1|79
1653912000000|2022-05-30 12:00:00|14012.9|14008.9|14016.1|14012.1|14016.1|14012.1|14012.9|14008.9|76
1653912300000|2022-05-30 12:05:00|14019.2|14015.2|14019.2|14015.2|14020.8|14016.8|14017.6|14013.6|356
1653912600000|2022-05-30 12:10:00|14017.6|14013.6|14009.8|14005.8|14017.6|14013.6|14009.8|14005.8|177
1653912900000|2022-05-30 12:15:00|14006.7|14002.7|14000.4|13996.4|14006.7|14002.7|14000.4|13996.4|160
1653913200000|2022-05-30 12:20:00|13997.3|13993.3|13984.8|13980.8|13997.3|13993.3|13984.8|13980.8|281
1653913500000|2022-05-30 12:25:00|13987.9|13983.9|13984.8|13980.8|13987.9|13983.9|13984.8|13980.8|113
1653913800000|2022-05-30 12:30:00|13987.9|13983.9|14000.4|13996.4|14000.4|13996.4|13987.9|13983.9|185
1653914100000|2022-05-30 12:35:00|14003.6|13999.6|14003.6|13999.6|14003.6|13999.6|13997.3|13993.3|183
1653914400000|2022-05-30 12:40:00|14000.4|13996.4|13997.3|13993.3|14003.6|13999.6|13994.2|13990.2|84
1653914700000|2022-05-30 12:45:00|13994.2|13990.2|13994.2|13990.2|13997.3|13993.3|13994.2|13990.2|114
1653915000000|2022-05-30 12:50:00|13997.3|13993.3|13994.2|13990.2|13997.3|13993.3|13994.2|13990.2|1026
1653915300000|2022-05-30 12:55:00|13991.1|13987.1|13997.3|13993.3|13997.3|13993.3|13991.1|13987.1|129
1653915600000|2022-05-30 13:00:00|13994.2|13990.2|13997.3|13993.3|14000.4|13996.4|13994.2|13990.2|171
1653915900000|2022-05-30 13:05:00|14000.4|13996.4|13997.3|13993.3|14000.4|13996.4|13997.3|13993.3|214
1653916200000|2022-05-30 13:10:00|14000.4|13996.4|14003.6|13999.6|14003.6|13999.6|14000.4|13996.4|144
1653916500000|2022-05-30 13:15:00|14000.4|13996.4|14006.7|14002.7|14009.8|14005.8|14000.4|13996.4|226
1653916800000|2022-05-30 13:20:00|14009.8|14005.8|14006.7|14002.7|14012.9|14008.9|14006.7|14002.7|72
1653917100000|2022-05-30 13:25:00|14009.8|14005.8|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|142
1653917400000|2022-05-30 13:30:00|14003.6|13999.6|14000.4|13996.4|14003.6|13999.6|14000.4|13996.4|194
1653917700000|2022-05-30 13:35:00|13997.3|13993.3|13997.3|13993.3|14000.4|13996.4|13997.3|13993.3|55
1653918000000|2022-05-30 13:40:00|13994.2|13990.2|13997.3|13993.3|14000.4|13996.4|13991.1|13987.1|151
1653918300000|2022-05-30 13:45:00|14000.4|13996.4|14006.7|14002.7|14006.7|14002.7|14000.4|13996.4|277
1653918600000|2022-05-30 13:50:00|14005.1|14001.1|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|149
1653918900000|2022-05-30 13:55:00|14003.6|13999.6|13994.2|13990.2|14003.6|13999.6|13994.2|13990.2|141
1653919200000|2022-05-30 14:00:00|13997.3|13993.3|13997.3|13993.3|14003.6|13999.6|13994.2|13990.2|232
1653919500000|2022-05-30 14:05:00|14000.4|13996.4|14000.4|13996.4|14000.4|13996.4|14000.4|13996.4|15
1653919800000|2022-05-30 14:10:00|14003.6|13999.6|14000.4|13996.4|14003.6|13999.6|13997.3|13993.3|130
1653920100000|2022-05-30 14:15:00|13997.3|13993.3|14000.4|13996.4|14000.4|13996.4|13997.3|13993.3|125
1653920400000|2022-05-30 14:20:00|13997.3|13993.3|14000.4|13996.4|14003.6|13999.6|13997.3|13993.3|88
1653920700000|2022-05-30 14:25:00|13994.2|13990.2|14003.6|13999.6|14003.6|13999.6|13991.1|13987.1|275
1653921000000|2022-05-30 14:30:00|14000.4|13996.4|13994.2|13990.2|14003.6|13999.6|13991.1|13987.1|211
1653921300000|2022-05-30 14:35:00|13991.1|13987.1|14000.4|13996.4|14000.4|13996.4|13991.1|13987.1|148
1653921600000|2022-05-30 14:40:00|14003.6|13999.6|14006.7|14002.7|14009.8|14005.8|14002|13998|198
1653921900000|2022-05-30 14:45:00|14005.1|14001.1|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|65
1653922200000|2022-05-30 14:50:00|14000.4|13996.4|14003.6|13999.6|14003.6|13999.6|13997.3|13993.3|347
1653922500000|2022-05-30 14:55:00|14006.7|14002.7|14003.6|13999.6|14006.7|14002.7|14000.4|13996.4|56
1653922800000|2022-05-30 15:00:00|14000.4|13996.4|14000.4|13996.4|14006.7|14002.7|14000.4|13996.4|291
1653923100000|2022-05-30 15:05:00|14002|13998|14003.6|13999.6|14006.7|14002.7|14002|13998|249
1653923400000|2022-05-30 15:10:00|14000.4|13996.4|14006.7|14002.7|14006.7|14002.7|14000.4|13996.4|992
1653923700000|2022-05-30 15:15:00|14009.8|14005.8|14003.6|13999.6|14009.8|14005.8|14003.6|13999.6|170
1653924000000|2022-05-30 15:20:00|14000.4|13996.4|14003.6|13999.6|14003.6|13999.6|14000.4|13996.4|19
1653924300000|2022-05-30 15:25:00|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|35
1653924600000|2022-05-30 15:30:00|14009.8|14005.8|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|100
1653924900000|2022-05-30 15:35:00|14003.6|13999.6|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|44
1653925200000|2022-05-30 15:40:00|14006.7|14002.7|14003.6|13999.6|14009.8|14005.8|14003.6|13999.6|46
1653925500000|2022-05-30 15:45:00|||||||||6
1653925800000|2022-05-30 15:50:00|14000.4|13996.4|14000.4|13996.4|14000.4|13996.4|14000.4|13996.4|75
1653926100000|2022-05-30 15:55:00|13997.3|13993.3|14000.4|13996.4|14000.4|13996.4|13997.3|13993.3|100
1653926400000|2022-05-30 16:00:00|14002|13998|14000.4|13996.4|14003.6|13999.6|14000.4|13996.4|146
1653926700000|2022-05-30 16:05:00|13997.3|13993.3|14000.4|13996.4|14000.4|13996.4|13997.3|13993.3|123
1653927000000|2022-05-30 16:10:00|14002|13998|14003.6|13999.6|14003.6|13999.6|14000.4|13996.4|368
1653927300000|2022-05-30 16:15:00|14006.7|14002.7|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|116
1653927600000|2022-05-30 16:20:00|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|179
1653927900000|2022-05-30 16:25:00|14009.8|14005.8|14012.9|14008.9|14012.9|14008.9|14009.8|14005.8|149
1653928200000|2022-05-30 16:30:00|14009.8|14005.8|14009.8|14005.8|14012.9|14008.9|14009.8|14005.8|206
1653928500000|2022-05-30 16:35:00|||||||||166
1653928800000|2022-05-30 16:40:00|14012.9|14008.9|14009.8|14005.8|14012.9|14008.9|14009.8|14005.8|160
1653929100000|2022-05-30 16:45:00|14012.9|14008.9|14012.9|14008.9|14012.9|14008.9|14009.8|14005.8|194
1653929400000|2022-05-30 16:50:00|14009.8|14005.8|14006.7|14002.7|14009.8|14005.8|14006.7|14002.7|141
1653929700000|2022-05-30 16:55:00|14008.3|14004.3|14012.9|14008.9|14012.9|14008.9|14006.7|14002.7|125
1653948000000|2022-05-30 22:00:00|14016.1|14012.1|14016.1|14012.1|14022.3|14018.3|14016.1|14012.1|157
1653948300000|2022-05-30 22:05:00|14019.2|14015.2|14019.2|14015.2|14019.2|14015.2|14019.2|14015.2|48
1653948600000|2022-05-30 22:10:00|14022.3|14018.3|14025.4|14021.4|14025.4|14021.4|14019.2|14015.2|106
1653948900000|2022-05-30 22:15:00|||||||||106
1653949200000|2022-05-30 22:20:00|||||||||20
1653949500000|2022-05-30 22:25:00|14028.6|14024.6|14028.6|14024.6|14028.6|14024.6|14025.4|14021.4|32
1653949800000|2022-05-30 22:30:00|14025.4|14021.4|14022.3|14018.3|14028.6|14024.6|14022.3|14018.3|126
1653950100000|2022-05-30 22:35:00|14020.8|14016.8|14022.3|14018.3|14022.3|14018.3|14020.8|14016.8|55
1653950400000|2022-05-30 22:40:00|14020.8|14016.8|14025.4|14021.4|14025.4|14021.4|14019.2|14015.2|55
1653950700000|2022-05-30 22:45:00|14028.6|14024.6|14022.3|14018.3|14028.6|14024.6|14022.3|14018.3|75
1653951000000|2022-05-30 22:50:00|14025.4|14021.4|14019.2|14015.2|14025.4|14021.4|14019.2|14015.2|109
1653951300000|2022-05-30 22:55:00|14022.3|14018.3|14019.2|14015.2|14022.3|14018.3|14019.2|14015.2|60
1653951600000|2022-05-30 23:00:00|14016.1|14012.1|14012.9|14008.9|14016.1|14012.1|14012.9|14008.9|58
1653951900000|2022-05-30 23:05:00|14016.1|14012.1|14012.9|14008.9|14016.1|14012.1|14012.9|14008.9|50
1653952200000|2022-05-30 23:10:00|14016.1|14012.1|14016.1|14012.1|14016.1|14012.1|14012.9|14008.9|23
1653952500000|2022-05-30 23:15:00|14012.9|14008.9|14012.9|14008.9|14012.9|14008.9|14009.8|14005.8|63
1653952800000|2022-05-30 23:20:00|14011.4|14007.4|14006.7|14002.7|14012.9|14008.9|14006.7|14002.7|64
1653953100000|2022-05-30 23:25:00|14003.6|13999.6|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|117
1653953400000|2022-05-30 23:30:00|14002|13998|14003.6|13999.6|14006.7|14002.7|14000.4|13996.4|69
1653953700000|2022-05-30 23:35:00|14006.7|14002.7|14000.4|13996.4|14006.7|14002.7|14000.4|13996.4|64
1653954000000|2022-05-30 23:40:00|13997.3|13993.3|14006.7|14002.7|14006.7|14002.7|13997.3|13993.3|80
1653954300000|2022-05-30 23:45:00|14003.6|13999.6|14003.6|13999.6|14006.7|14002.7|14000.4|13996.4|51
1653954600000|2022-05-30 23:50:00|14002|13998|14003.6|13999.6|14006.7|14002.7|14002|13998|54
1653954900000|2022-05-30 23:55:00|14002|13998|14003.6|13999.6|14003.6|13999.6|14000.4|13996.4|47
1653955200000|2022-05-31 00:00:00|14006.7|14002.7|13997.3|13993.3|14006.7|14002.7|13994.2|13990.2|120
1653955500000|2022-05-31 00:05:00|13995.8|13991.8|13994.2|13990.2|14000.4|13996.4|13994.2|13990.2|133
1653955800000|2022-05-31 00:10:00|13997.3|13993.3|13987.9|13983.9|13997.3|13993.3|13987.9|13983.9|313
1653956100000|2022-05-31 00:15:00|13991.1|13987.1|13978.6|13974.6|13991.1|13987.1|13978.6|13974.6|913
1653956400000|2022-05-31 00:20:00|13977|13973|13972.3|13968.3|13977|13973|13969.2|13965.2|359
1653956700000|2022-05-31 00:25:00|13969.2|13965.2|13944.2|13940.2|13972.3|13968.3|13944.2|13940.2|594
1653957000000|2022-05-31 00:30:00|13947.3|13943.3|13956.7|13952.7|13956.7|13952.7|13937.9|13933.9|926
1653957300000|2022-05-31 00:35:00|13959.8|13955.8|13947.3|13943.3|13959.8|13955.8|13947.3|13943.3|394
1653957600000|2022-05-31 00:40:00|13944.2|13940.2|13944.2|13940.2|13947.3|13943.3|13941.1|13937.1|304
1653957900000|2022-05-31 00:45:00|13947.3|13943.3|13941.1|13937.1|13947.3|13943.3|13937.9|13933.9|331
1653958200000|2022-05-31 00:50:00|13944.2|13940.2|13950.4|13946.4|13950.4|13946.4|13937.9|13933.9|213
1653958500000|2022-05-31 00:55:00|13948.9|13944.9|13947.3|13943.3|13950.4|13946.4|13941.1|13937.1|141
1653958800000|2022-05-31 01:00:00|13944.2|13940.2|13953.6|13949.6|13953.6|13949.6|13944.2|13940.2|157
1653959100000|2022-05-31 01:05:00|13956.7|13952.7|13962.9|13958.9|13969.2|13965.2|13953.6|13949.6|357
1653959400000|2022-05-31 01:10:00|13966.1|13962.1|13962.9|13958.9|13978.6|13974.6|13962.9|13958.9|374
1653959700000|2022-05-31 01:15:00|13959.8|13955.8|13956.7|13952.7|13962.9|13958.9|13953.6|13949.6|438
1653960000000|2022-05-31 01:20:00|13955.1|13951.1|13961.4|13957.4|13962.9|13958.9|13950.4|13946.4|308
1653960300000|2022-05-31 01:25:00|13959.8|13955.8|13956.7|13952.7|13962.9|13958.9|13950.4|13946.4|416
1653960600000|2022-05-31 01:30:00|13953.6|13949.6|13944.2|13940.2|13956.7|13952.7|13944.2|13940.2|370
1653960900000|2022-05-31 01:35:00|13947.3|13943.3|13953.6|13949.6|13953.6|13949.6|13944.2|13940.2|399
1653961200000|2022-05-31 01:40:00|13952|13948|13955.1|13951.1|13956.7|13952.7|13948.9|13944.9|1376
1653961500000|2022-05-31 01:45:00|13956.7|13952.7|13953.6|13949.6|13956.7|13952.7|13950.4|13946.4|101
1653961800000|2022-05-31 01:50:00|13950.4|13946.4|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|142
1653962100000|2022-05-31 01:55:00|13950.4|13946.4|13950.4|13946.4|13950.4|13946.4|13944.2|13940.2|350
1653962400000|2022-05-31 02:00:00|13947.3|13943.3|13944.2|13940.2|13953.6|13949.6|13944.2|13940.2|170
1653962700000|2022-05-31 02:05:00|13941.1|13937.1|13937.9|13933.9|13942.6|13938.6|13934.8|13930.8|534
1653963000000|2022-05-31 02:10:00|13941.1|13937.1|13947.3|13943.3|13947.3|13943.3|13937.9|13933.9|271
1653963300000|2022-05-31 02:15:00|13950.4|13946.4|13953.6|13949.6|13953.6|13949.6|13947.3|13943.3|172
1653963600000|2022-05-31 02:20:00|13950.4|13946.4|13947.3|13943.3|13950.4|13946.4|13947.3|13943.3|96
1653963900000|2022-05-31 02:25:00|13944.2|13940.2|13947.3|13943.3|13947.3|13943.3|13944.2|13940.2|56
1653964200000|2022-05-31 02:30:00|13944.2|13940.2|13950.4|13946.4|13950.4|13946.4|13944.2|13940.2|156
1653964500000|2022-05-31 02:35:00|13947.3|13943.3|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|30
1653964800000|2022-05-31 02:40:00|13953.6|13949.6|13947.3|13943.3|13953.6|13949.6|13944.2|13940.2|189
1653965100000|2022-05-31 02:45:00|13944.2|13940.2|13950.4|13946.4|13950.4|13946.4|13944.2|13940.2|124
1653965400000|2022-05-31 02:50:00|13948.9|13944.9|13937.9|13933.9|13948.9|13944.9|13937.9|13933.9|1233
1653965700000|2022-05-31 02:55:00|13934.8|13930.8|13934.8|13930.8|13934.8|13930.8|13934.8|13930.8|67
1653966000000|2022-05-31 03:00:00|13937.9|13933.9|13944.2|13940.2|13944.2|13940.2|13937.9|13933.9|179
1653966300000|2022-05-31 03:05:00|13947.3|13943.3|13944.2|13940.2|13947.3|13943.3|13944.2|13940.2|100
1653966600000|2022-05-31 03:10:00|13941.1|13937.1|13947.3|13943.3|13950.4|13946.4|13941.1|13937.1|189
1653966900000|2022-05-31 03:15:00|13944.2|13940.2|13944.2|13940.2|13947.3|13943.3|13944.2|13940.2|41
1653967200000|2022-05-31 03:20:00|13945.8|13941.8|13944.2|13940.2|13947.3|13943.3|13941.1|13937.1|94
1653967500000|2022-05-31 03:25:00|13947.3|13943.3|13944.2|13940.2|13947.3|13943.3|13944.2|13940.2|91
1653967800000|2022-05-31 03:30:00|13945.8|13941.8|13941.1|13937.1|13947.3|13943.3|13941.1|13937.1|52
1653968100000|2022-05-31 03:35:00|13942.6|13938.6|13937.9|13933.9|13944.2|13940.2|13934.8|13930.8|96
1653968400000|2022-05-31 03:40:00|13934.8|13930.8|13937.9|13933.9|13937.9|13933.9|13934.8|13930.8|40
1653968700000|2022-05-31 03:45:00|13939.5|13935.5|13937.9|13933.9|13941.1|13937.1|13937.9|13933.9|26
1653969000000|2022-05-31 03:50:00|||||||||4
1653969300000|2022-05-31 03:55:00|13934.8|13930.8|13934.8|13930.8|13937.9|13933.9|13934.8|13930.8|85
1653969600000|2022-05-31 04:00:00|13936.4|13932.4|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|66
1653969900000|2022-05-31 04:05:00|13939.5|13935.5|13944.2|13940.2|13944.2|13940.2|13939.5|13935.5|21
1653970200000|2022-05-31 04:10:00|13945.8|13941.8|13941.1|13937.1|13947.3|13943.3|13941.1|13937.1|86
1653970500000|2022-05-31 04:15:00|13942.6|13938.6|13947.3|13943.3|13947.3|13943.3|13941.1|13937.1|117
1653970800000|2022-05-31 04:20:00|13944.2|13940.2|13941.1|13937.1|13947.3|13943.3|13941.1|13937.1|62
1653971100000|2022-05-31 04:25:00|13937.9|13933.9|13941.1|13937.1|13944.2|13940.2|13937.9|13933.9|118
1653971400000|2022-05-31 04:30:00|13942.6|13938.6|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|41
1653971700000|2022-05-31 04:35:00|13945.8|13941.8|13944.2|13940.2|13947.3|13943.3|13944.2|13940.2|20
1653972000000|2022-05-31 04:40:00|13941.1|13937.1|13941.1|13937.1|13944.2|13940.2|13941.1|13937.1|89
1653972300000|2022-05-31 04:45:00|13942.6|13938.6|13937.9|13933.9|13942.6|13938.6|13937.9|13933.9|74
1653972600000|2022-05-31 04:50:00|13934.8|13930.8|13937.9|13933.9|13937.9|13933.9|13934.8|13930.8|204
1653972900000|2022-05-31 04:55:00|13934.8|13930.8|13937.9|13933.9|13937.9|13933.9|13934.8|13930.8|94
1653973200000|2022-05-31 05:00:00|13941.1|13937.1|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|48
1653973500000|2022-05-31 05:05:00|13937.9|13933.9|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|58
1653973800000|2022-05-31 05:10:00|13934.8|13930.8|13934.8|13930.8|13937.9|13933.9|13934.8|13930.8|43
1653974100000|2022-05-31 05:15:00|13937.9|13933.9|13937.9|13933.9|13937.9|13933.9|13934.8|13930.8|37
1653974400000|2022-05-31 05:20:00|13934.8|13930.8|13937.9|13933.9|13937.9|13933.9|13934.8|13930.8|32
1653974700000|2022-05-31 05:25:00|13941.1|13937.1|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|97
1653975000000|2022-05-31 05:30:00|13944.2|13940.2|13941.1|13937.1|13944.2|13940.2|13941.1|13937.1|174
1653975300000|2022-05-31 05:35:00|13944.2|13940.2|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|54
1653975600000|2022-05-31 05:40:00|13947.3|13943.3|13950.4|13946.4|13950.4|13946.4|13944.2|13940.2|288
1653975900000|2022-05-31 05:45:00|13947.3|13943.3|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|164
1653976200000|2022-05-31 05:50:00|13944.2|13940.2|13947.3|13943.3|13947.3|13943.3|13944.2|13940.2|137
1653976500000|2022-05-31 05:55:00|13944.2|13940.2|13944.2|13940.2|13947.3|13943.3|13941.1|13937.1|52
1653976800000|2022-05-31 06:00:00|13947.3|13943.3|13944.2|13940.2|13947.3|13943.3|13937.9|13933.9|322
1653977100000|2022-05-31 06:05:00|13941.1|13937.1|13941.1|13937.1|13944.2|13940.2|13937.9|13933.9|217
1653977400000|2022-05-31 06:10:00|13944.2|13940.2|13947.3|13943.3|13947.3|13943.3|13944.2|13940.2|282
1653977700000|2022-05-31 06:15:00|13944.2|13940.2|13950.4|13946.4|13953.6|13949.6|13944.2|13940.2|104
1653978000000|2022-05-31 06:20:00|13947.3|13943.3|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|146
1653978300000|2022-05-31 06:25:00|13947.3|13943.3|13941.1|13937.1|13947.3|13943.3|13937.9|13933.9|186
1653978600000|2022-05-31 06:30:00|13937.9|13933.9|13944.2|13940.2|13944.2|13940.2|13937.9|13933.9|218
1653978900000|2022-05-31 06:35:00|13942.6|13938.6|13934.8|13930.8|13944.2|13940.2|13934.8|13930.8|351
1653979200000|2022-05-31 06:40:00|13931.7|13927.7|13928.6|13924.6|13934.8|13930.8|13922.3|13918.3|847
1653979500000|2022-05-31 06:45:00|13930.1|13926.1|13937.9|13933.9|13937.9|13933.9|13928.6|13924.6|513
1653979800000|2022-05-31 06:50:00|13936.4|13932.4|13941.1|13937.1|13941.1|13937.1|13934.8|13930.8|177
1653980100000|2022-05-31 06:55:00|13944.2|13940.2|13941.1|13937.1|13944.2|13940.2|13941.1|13937.1|138
1653980400000|2022-05-31 07:00:00|13942.6|13938.6|13962.9|13958.9|13962.9|13958.9|13941.1|13937.1|822
1653980700000|2022-05-31 07:05:00|13966.1|13962.1|13969.2|13965.2|13972.3|13968.3|13962.9|13958.9|911
1653981000000|2022-05-31 07:10:00|13972.3|13968.3|13972.3|13968.3|13978.6|13974.6|13972.3|13968.3|551
1653981300000|2022-05-31 07:15:00|13973.9|13969.9|13972.3|13968.3|13978.6|13974.6|13969.2|13965.2|666
1653981600000|2022-05-31 07:20:00|13973.9|13969.9|13978.6|13974.6|13978.6|13974.6|13972.3|13968.3|532
1653981900000|2022-05-31 07:25:00|13975.4|13971.4|13986.4|13982.4|13987.9|13983.9|13975.4|13971.4|562
1653982200000|2022-05-31 07:30:00|13987.9|13983.9|13984.8|13980.8|13987.9|13983.9|13978.6|13974.6|423
1653982500000|2022-05-31 07:35:00|13987.9|13983.9|13991.1|13987.1|13997.3|13993.3|13984.8|13980.8|334
1653982800000|2022-05-31 07:40:00|13994.2|13990.2|14000.4|13996.4|14006.7|14002.7|13991.1|13987.1|504
1653983100000|2022-05-31 07:45:00|14003.6|13999.6|13994.2|13990.2|14003.6|13999.6|13994.2|13990.2|474
1653983400000|2022-05-31 07:50:00|13997.3|13993.3|14000.4|13996.4|14002|13998|13994.2|13990.2|205
1653983700000|2022-05-31 07:55:00|14002|13998|13997.3|13993.3|14003.6|13999.6|13992.6|13988.6|224
1653984000000|2022-05-31 08:00:00|13995.8|13991.8|13987.9|13983.9|13997.3|13993.3|13987.9|13983.9|340
1653984300000|2022-05-31 08:05:00|13984.8|13980.8|13981.7|13977.7|13987.9|13983.9|13980.1|13976.1|284
1653984600000|2022-05-31 08:10:00|13984.8|13980.8|13991.1|13987.1|13991.1|13987.1|13984.8|13980.8|177
1653984900000|2022-05-31 08:15:00|13989.5|13985.5|13987.9|13983.9|13989.5|13985.5|13981.7|13977.7|212
1653985200000|2022-05-31 08:20:00|13984.8|13980.8|13978.6|13974.6|13987.9|13983.9|13978.6|13974.6|282
1653985500000|2022-05-31 08:25:00|13977|13973|13969.2|13965.2|13977|13973|13969.2|13965.2|460
1653985800000|2022-05-31 08:30:00|13972.3|13968.3|13972.3|13968.3|13972.3|13968.3|13969.2|13965.2|83
1653986100000|2022-05-31 08:35:00|13970.8|13966.8|13966.1|13962.1|13975.4|13971.4|13966.1|13962.1|355
1653986400000|2022-05-31 08:40:00|13962.9|13958.9|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|458
1653986700000|2022-05-31 08:45:00|13959.8|13955.8|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|248
1653987000000|2022-05-31 08:50:00|13962.9|13958.9|13966.1|13962.1|13966.1|13962.1|13959.8|13955.8|152
1653987300000|2022-05-31 08:55:00|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|13959.8|13955.8|369
1653987600000|2022-05-31 09:00:00|13959.8|13955.8|13956.7|13952.7|13962.9|13958.9|13953.6|13949.6|1003
1653987900000|2022-05-31 09:05:00|13953.6|13949.6|13947.3|13943.3|13956.7|13952.7|13944.2|13940.2|515
1653988200000|2022-05-31 09:10:00|13945.8|13941.8|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|294
1653988500000|2022-05-31 09:15:00|13950.4|13946.4|13953.6|13949.6|13956.7|13952.7|13944.2|13940.2|410
1653988800000|2022-05-31 09:20:00|13950.4|13946.4|13959.8|13955.8|13961.4|13957.4|13950.4|13946.4|229
1653989100000|2022-05-31 09:25:00|13956.7|13952.7|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|445
1653989400000|2022-05-31 09:30:00|13962.9|13958.9|13966.1|13962.1|13966.1|13962.1|13956.7|13952.7|254
1653989700000|2022-05-31 09:35:00|13964.5|13960.5|13966.1|13962.1|13969.2|13965.2|13962.9|13958.9|245
1653990000000|2022-05-31 09:40:00|13962.9|13958.9|13966.1|13962.1|13969.2|13965.2|13959.8|13955.8|511
1653990300000|2022-05-31 09:45:00|13969.2|13965.2|13966.1|13962.1|13969.2|13965.2|13962.9|13958.9|276
1653990600000|2022-05-31 09:50:00|13962.9|13958.9|13969.2|13965.2|13972.3|13968.3|13962.9|13958.9|304
1653990900000|2022-05-31 09:55:00|13966.1|13962.1|13962.9|13958.9|13966.1|13962.1|13962.9|13958.9|164
1653991200000|2022-05-31 10:00:00|13966.1|13962.1|13959.8|13955.8|13966.1|13962.1|13959.8|13955.8|191
1653991500000|2022-05-31 10:05:00|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|13956.7|13952.7|234
1653991800000|2022-05-31 10:10:00|13966.1|13962.1|13959.8|13955.8|13966.1|13962.1|13959.8|13955.8|290
1653992100000|2022-05-31 10:15:00|13962.9|13958.9|13962.9|13958.9|13969.2|13965.2|13962.9|13958.9|290
1653992400000|2022-05-31 10:20:00|13964.5|13960.5|13956.7|13952.7|13966.1|13962.1|13953.6|13949.6|195
1653992700000|2022-05-31 10:25:00|13955.1|13951.1|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|121
1653993000000|2022-05-31 10:30:00|13955.1|13951.1|13962.9|13958.9|13962.9|13958.9|13953.6|13949.6|106
1653993300000|2022-05-31 10:35:00|13959.8|13955.8|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|166
1653993600000|2022-05-31 10:40:00|13956.7|13952.7|13966.1|13962.1|13966.1|13962.1|13953.6|13949.6|182
1653993900000|2022-05-31 10:45:00|13967.6|13963.6|13966.1|13962.1|13972.3|13968.3|13966.1|13962.1|410
1653994200000|2022-05-31 10:50:00|13969.2|13965.2|13975.4|13971.4|13978.6|13974.6|13966.1|13962.1|301
1653994500000|2022-05-31 10:55:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|153
1653994800000|2022-05-31 11:00:00|13969.2|13965.2|13975.4|13971.4|13975.4|13971.4|13969.2|13965.2|126
1653995100000|2022-05-31 11:05:00|13972.3|13968.3|13978.6|13974.6|13978.6|13974.6|13972.3|13968.3|208
1653995400000|2022-05-31 11:10:00|13975.4|13971.4|13987.9|13983.9|13987.9|13983.9|13975.4|13971.4|526
1653995700000|2022-05-31 11:15:00|13984.8|13980.8|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|213
1653996000000|2022-05-31 11:20:00|13983.3|13979.3|13978.6|13974.6|13984.8|13980.8|13978.6|13974.6|389
1653996300000|2022-05-31 11:25:00|13975.4|13971.4|13981.7|13977.7|13984.8|13980.8|13975.4|13971.4|329
1653996600000|2022-05-31 11:30:00|13984.8|13980.8|13984.8|13980.8|13987.9|13983.9|13978.6|13974.6|385
1653996900000|2022-05-31 11:35:00|13981.7|13977.7|13991.1|13987.1|13994.2|13990.2|13981.7|13977.7|861
1653997200000|2022-05-31 11:40:00|13987.9|13983.9|13987.9|13983.9|13994.2|13990.2|13984.8|13980.8|319
1653997500000|2022-05-31 11:45:00|13984.8|13980.8|13969.2|13965.2|13984.8|13980.8|13969.2|13965.2|693
1653997800000|2022-05-31 11:50:00|13970.8|13966.8|13966.1|13962.1|13975.4|13971.4|13966.1|13962.1|474
1653998100000|2022-05-31 11:55:00|13969.2|13965.2|13975.4|13971.4|13975.4|13971.4|13966.1|13962.1|671
1653998400000|2022-05-31 12:00:00|13972.3|13968.3|13969.2|13965.2|13975.4|13971.4|13962.9|13958.9|799
1653998700000|2022-05-31 12:05:00|13966.1|13962.1|13959.8|13955.8|13972.3|13968.3|13959.8|13955.8|727
1653999000000|2022-05-31 12:10:00|13962.9|13958.9|13975.4|13971.4|13978.6|13974.6|13959.8|13955.8|964
1653999300000|2022-05-31 12:15:00|13972.3|13968.3|13959.8|13955.8|13975.4|13971.4|13953.6|13949.6|990
1653999600000|2022-05-31 12:20:00|13956.7|13952.7|13916.1|13912.1|13959.8|13955.8|13916.1|13912.1|3055
1653999900000|2022-05-31 12:25:00|13909.8|13905.8|13884.8|13880.8|13909.8|13905.8|13881.7|13877.7|3812
1654000200000|2022-05-31 12:30:00|13881.7|13877.7|13881.7|13877.7|13884.8|13880.8|13869.2|13865.2|3071
1654000500000|2022-05-31 12:35:00|13884.8|13880.8|13884.8|13880.8|13891.1|13887.1|13878.6|13874.6|2030
1654000800000|2022-05-31 12:40:00|13883.3|13879.3|13878.6|13874.6|13884.8|13880.8|13875.4|13871.4|2311
1654001100000|2022-05-31 12:45:00|13881.7|13877.7|13881.7|13877.7|13887.9|13883.9|13878.6|13874.6|1627
1654001400000|2022-05-31 12:50:00|13884.8|13880.8|13894.2|13890.2|13897.3|13893.3|13881.7|13877.7|1503
1654001700000|2022-05-31 12:55:00|13891.1|13887.1|13894.2|13890.2|13900.4|13896.4|13891.1|13887.1|1148
1654002000000|2022-05-31 13:00:00|13891.1|13887.1|13906.7|13902.7|13909.8|13905.8|13887.9|13883.9|1535
1654002300000|2022-05-31 13:05:00|13909.8|13905.8|13903.6|13899.6|13912.9|13908.9|13894.2|13890.2|1323
1654002600000|2022-05-31 13:10:00|13900.4|13896.4|13919.2|13915.2|13922.3|13918.3|13900.4|13896.4|2356
1654002900000|2022-05-31 13:15:00|13922.3|13918.3|13922.3|13918.3|13928.6|13924.6|13916.1|13912.1|1276
1654003200000|2022-05-31 13:20:00|13925.4|13921.4|13922.3|13918.3|13934.8|13930.8|13922.3|13918.3|1646
1654003500000|2022-05-31 13:25:00|13925.4|13921.4|13944.2|13940.2|13944.2|13940.2|13922.3|13918.3|1751
1654003800000|2022-05-31 13:30:00|13941.1|13937.1|13922.3|13918.3|13947.3|13943.3|13922.3|13918.3|1947
1654004100000|2022-05-31 13:35:00|13925.4|13921.4|13950.4|13946.4|13950.4|13946.4|13922.3|13918.3|1920
1654004400000|2022-05-31 13:40:00|13947.3|13943.3|13923.9|13919.9|13947.3|13943.3|13916.1|13912.1|1956
1654004700000|2022-05-31 13:45:00|13925.4|13921.4|13922.3|13918.3|13931.7|13927.7|13916.1|13912.1|1662
1654005000000|2022-05-31 13:50:00|13919.2|13915.2|13928.6|13924.6|13931.7|13927.7|13919.2|13915.2|1142
1654005300000|2022-05-31 13:55:00|13925.4|13921.4|13911.4|13907.4|13928.6|13924.6|13906.7|13902.7|991
1654005600000|2022-05-31 14:00:00|13909.8|13905.8|13897.3|13893.3|13911.4|13907.4|13894.2|13890.2|1589
1654005900000|2022-05-31 14:05:00|13895.8|13891.8|13891.1|13887.1|13903.6|13899.6|13887.9|13883.9|1648
1654006200000|2022-05-31 14:10:00|13887.9|13883.9|13894.2|13890.2|13894.2|13890.2|13884.8|13880.8|1186
1654006500000|2022-05-31 14:15:00|13891.1|13887.1|13903.6|13899.6|13912.9|13908.9|13891.1|13887.1|1387
1654006800000|2022-05-31 14:20:00|13900.4|13896.4|13900.4|13896.4|13903.6|13899.6|13894.2|13890.2|1141
1654007100000|2022-05-31 14:25:00|13897.3|13893.3|13900.4|13896.4|13909.8|13905.8|13894.2|13890.2|1360
1654007400000|2022-05-31 14:30:00|13897.3|13893.3|13894.2|13890.2|13903.6|13899.6|13891.1|13887.1|933
1654007700000|2022-05-31 14:35:00|13897.3|13893.3|13906.7|13902.7|13909.8|13905.8|13894.2|13890.2|1177
1654008000000|2022-05-31 14:40:00|13903.6|13899.6|13897.3|13893.3|13906.7|13902.7|13897.3|13893.3|1162
1654008300000|2022-05-31 14:45:00|13900.4|13896.4|13909.8|13905.8|13909.8|13905.8|13891.1|13887.1|1537
1654008600000|2022-05-31 14:50:00|13906.7|13902.7|13900.4|13896.4|13909.8|13905.8|13894.2|13890.2|1748
1654008900000|2022-05-31 14:55:00|13903.6|13899.6|13891.1|13887.1|13903.6|13899.6|13891.1|13887.1|1530
1654009200000|2022-05-31 15:00:00|13887.9|13883.9|13875.4|13871.4|13891.1|13887.1|13875.4|13871.4|1712
1654009500000|2022-05-31 15:05:00|13878.6|13874.6|13884.8|13880.8|13887.9|13883.9|13875.4|13871.4|2092
1654009800000|2022-05-31 15:10:00|13887.9|13883.9|13887.9|13883.9|13897.3|13893.3|13884.8|13880.8|2331
1654010100000|2022-05-31 15:15:00|13891.1|13887.1|13900.4|13896.4|13903.6|13899.6|13891.1|13887.1|1067
1654010400000|2022-05-31 15:20:00|13903.6|13899.6|13897.3|13893.3|13906.7|13902.7|13891.1|13887.1|1546
1654010700000|2022-05-31 15:25:00|13900.4|13896.4|13894.2|13890.2|13900.4|13896.4|13887.9|13883.9|1216
1654011000000|2022-05-31 15:30:00|13891.1|13887.1|13894.2|13890.2|13897.3|13893.3|13891.1|13887.1|785
1654011300000|2022-05-31 15:35:00|13891.1|13887.1|13897.3|13893.3|13900.4|13896.4|13891.1|13887.1|1169
1654011600000|2022-05-31 15:40:00|13900.4|13896.4|13919.2|13915.2|13919.2|13915.2|13894.2|13890.2|1108
1654011900000|2022-05-31 15:45:00|13922.3|13918.3|13928.6|13924.6|13937.9|13933.9|13922.3|13918.3|1457
1654012200000|2022-05-31 15:50:00|13925.4|13921.4|13916.1|13912.1|13928.6|13924.6|13916.1|13912.1|1719
1654012500000|2022-05-31 15:55:00|13912.9|13908.9|13925.4|13921.4|13925.4|13921.4|13909.8|13905.8|1340
1654012800000|2022-05-31 16:00:00|13922.3|13918.3|13928.6|13924.6|13928.6|13924.6|13922.3|13918.3|522
1654013100000|2022-05-31 16:05:00|13931.7|13927.7|13925.4|13921.4|13934.8|13930.8|13922.3|13918.3|786
1654013400000|2022-05-31 16:10:00|13922.3|13918.3|13928.6|13924.6|13928.6|13924.6|13919.2|13915.2|545
1654013700000|2022-05-31 16:15:00|13925.4|13921.4|13922.3|13918.3|13928.6|13924.6|13922.3|13918.3|747
1654014000000|2022-05-31 16:20:00|13925.4|13921.4|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|370
1654014300000|2022-05-31 16:25:00|13925.4|13921.4|13931.7|13927.7|13931.7|13927.7|13919.2|13915.2|1219
1654014600000|2022-05-31 16:30:00|13928.6|13924.6|13928.6|13924.6|13934.8|13930.8|13925.4|13921.4|1136
1654014900000|2022-05-31 16:35:00|13931.7|13927.7|13934.8|13930.8|13937.9|13933.9|13931.7|13927.7|577
1654015200000|2022-05-31 16:40:00|13931.7|13927.7|13928.6|13924.6|13934.8|13930.8|13928.6|13924.6|457
1654015500000|2022-05-31 16:45:00|13930.1|13926.1|13928.6|13924.6|13934.8|13930.8|13925.4|13921.4|618
1654015800000|2022-05-31 16:50:00|13927|13923|13925.4|13921.4|13928.6|13924.6|13919.2|13915.2|1070
1654016100000|2022-05-31 16:55:00|13922.3|13918.3|13925.4|13921.4|13925.4|13921.4|13919.2|13915.2|616
1654016400000|2022-05-31 17:00:00|13922.3|13918.3|13931.7|13927.7|13936.4|13932.4|13922.3|13918.3|778
1654016700000|2022-05-31 17:05:00|13934.8|13930.8|13925.4|13921.4|13934.8|13930.8|13925.4|13921.4|821
1654017000000|2022-05-31 17:10:00|13928.6|13924.6|13928.6|13924.6|13931.7|13927.7|13922.3|13918.3|674
1654017300000|2022-05-31 17:15:00|13925.4|13921.4|13934.8|13930.8|13934.8|13930.8|13925.4|13921.4|530
1654017600000|2022-05-31 17:20:00|13931.7|13927.7|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|808
1654017900000|2022-05-31 17:25:00|13925.4|13921.4|13934.8|13930.8|13934.8|13930.8|13922.3|13918.3|649
1654018200000|2022-05-31 17:30:00|13931.7|13927.7|13928.6|13924.6|13934.8|13930.8|13928.6|13924.6|659
1654018500000|2022-05-31 17:35:00|13931.7|13927.7|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|479
1654018800000|2022-05-31 17:40:00|13927|13923|13925.4|13921.4|13928.6|13924.6|13925.4|13921.4|641
1654019100000|2022-05-31 17:45:00|13927|13923|13931.7|13927.7|13931.7|13927.7|13925.4|13921.4|858
1654019400000|2022-05-31 17:50:00|13928.6|13924.6|13928.6|13924.6|13928.6|13924.6|13922.3|13918.3|1072
1654019700000|2022-05-31 17:55:00|13925.4|13921.4|13925.4|13921.4|13925.4|13921.4|13919.2|13915.2|919
1654020000000|2022-05-31 18:00:00|13928.6|13924.6|13931.7|13927.7|13934.8|13930.8|13925.4|13921.4|978
1654020300000|2022-05-31 18:05:00|13934.8|13930.8|13931.7|13927.7|13937.9|13933.9|13931.7|13927.7|787
1654020600000|2022-05-31 18:10:00|13928.6|13924.6|13934.8|13930.8|13934.8|13930.8|13928.6|13924.6|583
1654020900000|2022-05-31 18:15:00|13937.9|13933.9|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|756
1654021200000|2022-05-31 18:20:00|13937.9|13933.9|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|385
1654021500000|2022-05-31 18:25:00|13939.5|13935.5|13937.9|13933.9|13941.1|13937.1|13937.9|13933.9|597
1654021800000|2022-05-31 18:30:00|13934.8|13930.8|13937.9|13933.9|13937.9|13933.9|13931.7|13927.7|876
1654022100000|2022-05-31 18:35:00|13941.1|13937.1|13937.9|13933.9|13941.1|13937.1|13937.9|13933.9|369
1654022400000|2022-05-31 18:40:00|13941.1|13937.1|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|796
1654022700000|2022-05-31 18:45:00|13934.8|13930.8|13947.3|13943.3|13947.3|13943.3|13934.8|13930.8|1314
1654023000000|2022-05-31 18:50:00|13944.2|13940.2|13944.2|13940.2|13947.3|13943.3|13941.1|13937.1|2039
1654023300000|2022-05-31 18:55:00|13941.1|13937.1|13947.3|13943.3|13947.3|13943.3|13934.8|13930.8|4359
1654023600000|2022-05-31 19:00:00|13944.2|13940.2|13947.3|13943.3|13950.4|13946.4|13941.1|13937.1|3467
1654023900000|2022-05-31 19:05:00|13944.2|13940.2|13937.9|13933.9|13944.2|13940.2|13936.4|13932.4|1573
1654024200000|2022-05-31 19:10:00|13941.1|13937.1|13931.7|13927.7|13944.2|13940.2|13931.7|13927.7|1114
1654024500000|2022-05-31 19:15:00|13928.6|13924.6|13928.6|13924.6|13928.6|13924.6|13925.4|13921.4|857
1654024800000|2022-05-31 19:20:00|13930.1|13926.1|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|834
1654025100000|2022-05-31 19:25:00|13925.4|13921.4|13922.3|13918.3|13928.6|13924.6|13919.2|13915.2|1114
1654025400000|2022-05-31 19:30:00|13919.2|13915.2|13919.2|13915.2|13925.4|13921.4|13919.2|13915.2|1272
1654025700000|2022-05-31 19:35:00|13922.3|13918.3|13934.8|13930.8|13934.8|13930.8|13919.2|13915.2|1533
1654026000000|2022-05-31 19:40:00|13937.9|13933.9|13928.6|13924.6|13937.9|13933.9|13925.4|13921.4|1190
1654026300000|2022-05-31 19:45:00|13931.7|13927.7|13919.2|13915.2|13931.7|13927.7|13919.2|13915.2|1176
1654026600000|2022-05-31 19:50:00|13916.1|13912.1|13898.9|13894.9|13919.2|13915.2|13887.9|13883.9|2753
1654026900000|2022-05-31 19:55:00|13900.4|13896.4|13934.8|13930.8|13934.8|13930.8|13881.7|13877.7|6394
1654027200000|2022-05-31 20:00:00|13931.7|13927.7|13934.8|13930.8|13941.1|13937.1|13925.4|13921.4|5657
1654027500000|2022-05-31 20:05:00|13931.7|13927.7|13922.3|13918.3|13934.8|13930.8|13906.7|13902.7|2345
1654027800000|2022-05-31 20:10:00|13919.2|13915.2|13925.4|13921.4|13925.4|13921.4|13916.1|13912.1|1394
1654028100000|2022-05-31 20:15:00|13922.3|13918.3|13928.6|13924.6|13934.8|13930.8|13922.3|13918.3|1162
1654028400000|2022-05-31 20:20:00|13925.4|13921.4|13934.8|13930.8|13934.8|13930.8|13925.4|13921.4|1046
1654028700000|2022-05-31 20:25:00|13937.9|13933.9|13941.1|13937.1|13941.1|13937.1|13934.8|13930.8|924
1654029000000|2022-05-31 20:30:00|13944.2|13940.2|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|1303
1654029300000|2022-05-31 20:35:00|13941.1|13937.1|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|703
1654029600000|2022-05-31 20:40:00|13947.3|13943.3|13950.4|13946.4|13956.7|13952.7|13944.2|13940.2|856
1654029900000|2022-05-31 20:45:00|13947.3|13943.3|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|428
1654030200000|2022-05-31 20:50:00|13948.9|13944.9|13953.6|13949.6|13956.7|13952.7|13947.3|13943.3|770
1654030500000|2022-05-31 20:55:00|13956.7|13952.7|13953.6|13949.6|13956.7|13952.7|13953.6|13949.6|946
1654034400000|2022-05-31 22:00:00|13950.4|13946.4|13953.6|13949.6|13953.6|13949.6|13944.2|13940.2|287
1654034700000|2022-05-31 22:05:00|||||||||46
1654035000000|2022-05-31 22:10:00|13955.1|13951.1|13953.6|13949.6|13956.7|13952.7|13950.4|13946.4|158
1654035300000|2022-05-31 22:15:00|||||||||61
1654035600000|2022-05-31 22:20:00|||||||||86
1654035900000|2022-05-31 22:25:00|||||||||41
1654036200000|2022-05-31 22:30:00|13950.4|13946.4|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|66
1654036500000|2022-05-31 22:35:00|13947.3|13943.3|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|180
1654036800000|2022-05-31 22:40:00|13948.9|13944.9|13944.2|13940.2|13948.9|13944.9|13944.2|13940.2|275
1654037100000|2022-05-31 22:45:00|13941.1|13937.1|13941.1|13937.1|13941.1|13937.1|13941.1|13937.1|86
1654037400000|2022-05-31 22:50:00|13944.2|13940.2|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|76
1654037700000|2022-05-31 22:55:00|13941.1|13937.1|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|164
1654038000000|2022-05-31 23:00:00|13941.1|13937.1|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|41
1654038300000|2022-05-31 23:05:00|13941.1|13937.1|13941.1|13937.1|13944.2|13940.2|13941.1|13937.1|68
1654038600000|2022-05-31 23:10:00|13937.9|13933.9|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|78
1654038900000|2022-05-31 23:15:00|||||||||17
1654039200000|2022-05-31 23:20:00|13937.9|13933.9|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|78
1654039500000|2022-05-31 23:25:00|13937.9|13933.9|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|77
1654039800000|2022-05-31 23:30:00|13944.2|13940.2|13941.1|13937.1|13944.2|13940.2|13941.1|13937.1|53
1654040100000|2022-05-31 23:35:00|||||||||42
1654040400000|2022-05-31 23:40:00|13937.9|13933.9|13937.9|13933.9|13937.9|13933.9|13937.9|13933.9|121
1654040700000|2022-05-31 23:45:00|13934.8|13930.8|13934.8|13930.8|13934.8|13930.8|13931.7|13927.7|117
1654041000000|2022-05-31 23:50:00|13937.9|13933.9|13937.9|13933.9|13937.9|13933.9|13934.8|13930.8|67
1654041300000|2022-05-31 23:55:00|13934.8|13930.8|13934.8|13930.8|13937.9|13933.9|13934.8|13930.8|208
1654041600000|2022-06-01 00:00:00|13931.7|13927.7|13931.7|13927.7|13934.8|13930.8|13928.6|13924.6|165
1654041900000|2022-06-01 00:05:00|13928.6|13924.6|13931.7|13927.7|13931.7|13927.7|13928.6|13924.6|232
1654042200000|2022-06-01 00:10:00|13928.6|13924.6|13925.4|13921.4|13928.6|13924.6|13925.4|13921.4|110
1654042500000|2022-06-01 00:15:00|13922.3|13918.3|13925.4|13921.4|13925.4|13921.4|13922.3|13918.3|192
1654042800000|2022-06-01 00:20:00|13927|13923|13928.6|13924.6|13928.6|13924.6|13925.4|13921.4|133
1654043100000|2022-06-01 00:25:00|13925.4|13921.4|13922.3|13918.3|13925.4|13921.4|13922.3|13918.3|166
1654043400000|2022-06-01 00:30:00|13925.4|13921.4|13919.2|13915.2|13925.4|13921.4|13919.2|13915.2|389
1654043700000|2022-06-01 00:35:00|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|13916.1|13912.1|208
1654044000000|2022-06-01 00:40:00|13919.2|13915.2|13916.1|13912.1|13922.3|13918.3|13916.1|13912.1|92
1654044300000|2022-06-01 00:45:00|13912.9|13908.9|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|467
1654044600000|2022-06-01 00:50:00|13912.9|13908.9|13912.9|13908.9|13912.9|13908.9|13909.8|13905.8|177
1654044900000|2022-06-01 00:55:00|13909.8|13905.8|13912.9|13908.9|13912.9|13908.9|13909.8|13905.8|265
1654045200000|2022-06-01 01:00:00|13916.1|13912.1|13912.9|13908.9|13919.2|13915.2|13912.9|13908.9|257
1654045500000|2022-06-01 01:05:00|13916.1|13912.1|13916.1|13912.1|13919.2|13915.2|13912.9|13908.9|165
1654045800000|2022-06-01 01:10:00|13912.9|13908.9|13916.1|13912.1|13916.1|13912.1|13909.8|13905.8|172
1654046100000|2022-06-01 01:15:00|13912.9|13908.9|13912.9|13908.9|13912.9|13908.9|13909.8|13905.8|132
1654046400000|2022-06-01 01:20:00|13909.8|13905.8|13916.1|13912.1|13916.1|13912.1|13909.8|13905.8|199
1654046700000|2022-06-01 01:25:00|||||||||20
1654047000000|2022-06-01 01:30:00|13912.9|13908.9|13916.1|13912.1|13916.1|13912.1|13909.8|13905.8|254
1654047300000|2022-06-01 01:35:00|13912.9|13908.9|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|47
1654047600000|2022-06-01 01:40:00|13911.4|13907.4|13919.2|13915.2|13919.2|13915.2|13909.8|13905.8|390
1654047900000|2022-06-01 01:45:00|13922.3|13918.3|13925.4|13921.4|13925.4|13921.4|13919.2|13915.2|184
1654048200000|2022-06-01 01:50:00|13922.3|13918.3|13922.3|13918.3|13925.4|13921.4|13922.3|13918.3|252
1654048500000|2022-06-01 01:55:00|13919.2|13915.2|13919.2|13915.2|13922.3|13918.3|13919.2|13915.2|159
1654048800000|2022-06-01 02:00:00|13922.3|13918.3|13922.3|13918.3|13925.4|13921.4|13922.3|13918.3|96
1654049100000|2022-06-01 02:05:00|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|13916.1|13912.1|241
1654049400000|2022-06-01 02:10:00|13917.6|13913.6|13912.9|13908.9|13919.2|13915.2|13912.9|13908.9|189
1654049700000|2022-06-01 02:15:00|13916.1|13912.1|13916.1|13912.1|13916.1|13912.1|13912.9|13908.9|34
1654050000000|2022-06-01 02:20:00|||||||||19
1654050300000|2022-06-01 02:25:00|13912.9|13908.9|13919.2|13915.2|13919.2|13915.2|13912.9|13908.9|149
1654050600000|2022-06-01 02:30:00|13916.1|13912.1|13919.2|13915.2|13919.2|13915.2|13916.1|13912.1|33
1654050900000|2022-06-01 02:35:00|13922.3|13918.3|13925.4|13921.4|13925.4|13921.4|13922.3|13918.3|161
1654051200000|2022-06-01 02:40:00|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|36
1654051500000|2022-06-01 02:45:00|13920.8|13916.8|13925.4|13921.4|13925.4|13921.4|13919.2|13915.2|85
1654051800000|2022-06-01 02:50:00|13928.6|13924.6|13928.6|13924.6|13928.6|13924.6|13925.4|13921.4|79
1654052100000|2022-06-01 02:55:00|13927|13923|13928.6|13924.6|13928.6|13924.6|13925.4|13921.4|11
1654052400000|2022-06-01 03:00:00|13931.7|13927.7|13931.7|13927.7|13931.7|13927.7|13928.6|13924.6|50
1654052700000|2022-06-01 03:05:00|13934.8|13930.8|13934.8|13930.8|13934.8|13930.8|13931.7|13927.7|94
1654053000000|2022-06-01 03:10:00|13931.7|13927.7|13931.7|13927.7|13931.7|13927.7|13931.7|13927.7|103
1654053300000|2022-06-01 03:15:00|13928.6|13924.6|13928.6|13924.6|13928.6|13924.6|13928.6|13924.6|29
1654053600000|2022-06-01 03:20:00|||||||||26
1654053900000|2022-06-01 03:25:00|||||||||13
1654054200000|2022-06-01 03:30:00|13927|13923|13928.6|13924.6|13930.1|13926.1|13927|13923|30
1654054500000|2022-06-01 03:35:00|13930.1|13926.1|13928.6|13924.6|13931.7|13927.7|13928.6|13924.6|27
1654054800000|2022-06-01 03:40:00|13931.7|13927.7|13931.7|13927.7|13931.7|13927.7|13928.6|13924.6|36
1654055100000|2022-06-01 03:45:00|13930.1|13926.1|13931.7|13927.7|13931.7|13927.7|13930.1|13926.1|41
1654055400000|2022-06-01 03:50:00|||||||||17
1654055700000|2022-06-01 03:55:00|13934.8|13930.8|13934.8|13930.8|13934.8|13930.8|13934.8|13930.8|68
1654056000000|2022-06-01 04:00:00|13931.7|13927.7|13931.7|13927.7|13931.7|13927.7|13931.7|13927.7|16
1654056300000|2022-06-01 04:05:00|13934.8|13930.8|13934.8|13930.8|13934.8|13930.8|13934.8|13930.8|57
1654056600000|2022-06-01 04:10:00|13937.9|13933.9|13937.9|13933.9|13937.9|13933.9|13934.8|13930.8|48
1654056900000|2022-06-01 04:15:00|13934.8|13930.8|13937.9|13933.9|13937.9|13933.9|13934.8|13930.8|134
1654057200000|2022-06-01 04:20:00|13934.8|13930.8|13934.8|13930.8|13934.8|13930.8|13934.8|13930.8|61
1654057500000|2022-06-01 04:25:00|13931.7|13927.7|13937.9|13933.9|13941.1|13937.1|13931.7|13927.7|251
1654057800000|2022-06-01 04:30:00|13939.5|13935.5|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|96
1654058100000|2022-06-01 04:35:00|13937.9|13933.9|13931.7|13927.7|13937.9|13933.9|13931.7|13927.7|160
1654058400000|2022-06-01 04:40:00|13934.8|13930.8|13934.8|13930.8|13934.8|13930.8|13931.7|13927.7|112
1654058700000|2022-06-01 04:45:00|13931.7|13927.7|13931.7|13927.7|13933.3|13929.3|13931.7|13927.7|36
1654059000000|2022-06-01 04:50:00|13933.3|13929.3|13931.7|13927.7|13937.9|13933.9|13931.7|13927.7|165
1654059300000|2022-06-01 04:55:00|13928.6|13924.6|13931.7|13927.7|13931.7|13927.7|13928.6|13924.6|178
1654059600000|2022-06-01 05:00:00|13930.1|13926.1|13928.6|13924.6|13931.7|13927.7|13928.6|13924.6|49
1654059900000|2022-06-01 05:05:00|13925.4|13921.4|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|156
1654060200000|2022-06-01 05:10:00|||||||||55
1654060500000|2022-06-01 05:15:00|13920.8|13916.8|13919.2|13915.2|13922.3|13918.3|13919.2|13915.2|105
1654060800000|2022-06-01 05:20:00|13917.6|13913.6|13919.2|13915.2|13919.2|13915.2|13916.1|13912.1|120
1654061100000|2022-06-01 05:25:00|13922.3|13918.3|13919.2|13915.2|13922.3|13918.3|13919.2|13915.2|93
1654061400000|2022-06-01 05:30:00|13922.3|13918.3|13925.4|13921.4|13925.4|13921.4|13919.2|13915.2|112
1654061700000|2022-06-01 05:35:00|13922.3|13918.3|13925.4|13921.4|13925.4|13921.4|13922.3|13918.3|94
1654062000000|2022-06-01 05:40:00|13922.3|13918.3|13925.4|13921.4|13925.4|13921.4|13922.3|13918.3|75
1654062300000|2022-06-01 05:45:00|13928.6|13924.6|13928.6|13924.6|13928.6|13924.6|13928.6|13924.6|48
1654062600000|2022-06-01 05:50:00|13927|13923|13928.6|13924.6|13928.6|13924.6|13925.4|13921.4|182
1654062900000|2022-06-01 05:55:00|13925.4|13921.4|13925.4|13921.4|13928.6|13924.6|13922.3|13918.3|165
1654063200000|2022-06-01 06:00:00|13928.6|13924.6|13930.1|13926.1|13934.8|13930.8|13928.6|13924.6|187
1654063500000|2022-06-01 06:05:00|13931.7|13927.7|13934.8|13930.8|13937.9|13933.9|13928.6|13924.6|160
1654063800000|2022-06-01 06:10:00|13933.3|13929.3|13937.9|13933.9|13941.1|13937.1|13931.7|13927.7|117
1654064100000|2022-06-01 06:15:00|13939.5|13935.5|13941.1|13937.1|13944.2|13940.2|13937.9|13933.9|138
1654064400000|2022-06-01 06:20:00|13939.5|13935.5|13941.1|13937.1|13944.2|13940.2|13939.5|13935.5|181
1654064700000|2022-06-01 06:25:00|13937.9|13933.9|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|139
1654065000000|2022-06-01 06:30:00|13939.5|13935.5|13941.1|13937.1|13944.2|13940.2|13937.9|13933.9|226
1654065300000|2022-06-01 06:35:00|13937.9|13933.9|13937.9|13933.9|13941.1|13937.1|13937.9|13933.9|159
1654065600000|2022-06-01 06:40:00|13934.8|13930.8|13930.1|13926.1|13934.8|13930.8|13928.6|13924.6|117
1654065900000|2022-06-01 06:45:00|13931.7|13927.7|13925.4|13921.4|13931.7|13927.7|13925.4|13921.4|133
1654066200000|2022-06-01 06:50:00|13922.3|13918.3|13922.3|13918.3|13923.9|13919.9|13919.2|13915.2|224
1654066500000|2022-06-01 06:55:00|13920.8|13916.8|13916.1|13912.1|13922.3|13918.3|13916.1|13912.1|190
1654066800000|2022-06-01 07:00:00|13912.9|13908.9|13912.9|13908.9|13916.1|13912.1|13906.7|13902.7|833
1654067100000|2022-06-01 07:05:00|13909.8|13905.8|13919.2|13915.2|13919.2|13915.2|13909.8|13905.8|568
1654067400000|2022-06-01 07:10:00|13916.1|13912.1|13900.4|13896.4|13919.2|13915.2|13900.4|13896.4|1146
1654067700000|2022-06-01 07:15:00|13903.6|13899.6|13903.6|13899.6|13906.7|13902.7|13897.3|13893.3|621
1654068000000|2022-06-01 07:20:00|13902|13898|13903.6|13899.6|13909.8|13905.8|13897.3|13893.3|362
1654068300000|2022-06-01 07:25:00|13906.7|13902.7|13900.4|13896.4|13906.7|13902.7|13900.4|13896.4|222
1654068600000|2022-06-01 07:30:00|13903.6|13899.6|13897.3|13893.3|13909.8|13905.8|13897.3|13893.3|360
1654068900000|2022-06-01 07:35:00|13898.9|13894.9|13897.3|13893.3|13900.4|13896.4|13894.2|13890.2|217
1654069200000|2022-06-01 07:40:00|13898.9|13894.9|13912.9|13908.9|13912.9|13908.9|13897.3|13893.3|478
1654069500000|2022-06-01 07:45:00|13914.5|13910.5|13919.2|13915.2|13919.2|13915.2|13909.8|13905.8|511
1654069800000|2022-06-01 07:50:00|13916.1|13912.1|13919.2|13915.2|13922.3|13918.3|13912.9|13908.9|574
1654070100000|2022-06-01 07:55:00|13916.1|13912.1|13922.3|13918.3|13925.4|13921.4|13916.1|13912.1|429
1654070400000|2022-06-01 08:00:00|13920.8|13916.8|13928.6|13924.6|13928.6|13924.6|13919.2|13915.2|400
1654070700000|2022-06-01 08:05:00|13925.4|13921.4|13917.6|13913.6|13928.6|13924.6|13916.1|13912.1|805
1654071000000|2022-06-01 08:10:00|13919.2|13915.2|13925.4|13921.4|13925.4|13921.4|13916.1|13912.1|318
1654071300000|2022-06-01 08:15:00|13928.6|13924.6|13922.3|13918.3|13928.6|13924.6|13919.2|13915.2|233
1654071600000|2022-06-01 08:20:00|13925.4|13921.4|13916.1|13912.1|13925.4|13921.4|13916.1|13912.1|201
1654071900000|2022-06-01 08:25:00|13919.2|13915.2|13916.1|13912.1|13922.3|13918.3|13916.1|13912.1|281
1654072200000|2022-06-01 08:30:00|13919.2|13915.2|13916.1|13912.1|13919.2|13915.2|13912.9|13908.9|213
1654072500000|2022-06-01 08:35:00|13912.9|13908.9|13916.1|13912.1|13919.2|13915.2|13912.9|13908.9|172
1654072800000|2022-06-01 08:40:00|13912.9|13908.9|13922.3|13918.3|13922.3|13918.3|13911.4|13907.4|141
1654073100000|2022-06-01 08:45:00|13920.8|13916.8|13925.4|13921.4|13925.4|13921.4|13919.2|13915.2|211
1654073400000|2022-06-01 08:50:00|13928.6|13924.6|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|230
1654073700000|2022-06-01 08:55:00|13931.7|13927.7|13928.6|13924.6|13931.7|13927.7|13928.6|13924.6|212
1654074000000|2022-06-01 09:00:00|13930.1|13926.1|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|135
1654074300000|2022-06-01 09:05:00|13931.7|13927.7|13934.8|13930.8|13934.8|13930.8|13931.7|13927.7|307
1654074600000|2022-06-01 09:10:00|13931.7|13927.7|13931.7|13927.7|13934.8|13930.8|13928.6|13924.6|417
1654074900000|2022-06-01 09:15:00|13934.8|13930.8|13937.9|13933.9|13937.9|13933.9|13931.7|13927.7|218
1654075200000|2022-06-01 09:20:00|13934.8|13930.8|13928.6|13924.6|13937.9|13933.9|13928.6|13924.6|92
1654075500000|2022-06-01 09:25:00|13931.7|13927.7|13937.9|13933.9|13937.9|13933.9|13931.7|13927.7|298
1654075800000|2022-06-01 09:30:00|13936.4|13932.4|13937.9|13933.9|13937.9|13933.9|13931.7|13927.7|363
1654076100000|2022-06-01 09:35:00|13936.4|13932.4|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|248
1654076400000|2022-06-01 09:40:00|13936.4|13932.4|13941.1|13937.1|13941.1|13937.1|13934.8|13930.8|126
1654076700000|2022-06-01 09:45:00|13937.9|13933.9|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|116
1654077000000|2022-06-01 09:50:00|13937.9|13933.9|13937.9|13933.9|13941.1|13937.1|13937.9|13933.9|187
1654077300000|2022-06-01 09:55:00|13941.1|13937.1|13937.9|13933.9|13941.1|13937.1|13937.9|13933.9|82
1654077600000|2022-06-01 10:00:00|13934.8|13930.8|13937.9|13933.9|13937.9|13933.9|13934.8|13930.8|282
1654077900000|2022-06-01 10:05:00|13934.8|13930.8|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|370
1654078200000|2022-06-01 10:10:00|13934.8|13930.8|13937.9|13933.9|13937.9|13933.9|13934.8|13930.8|143
1654078500000|2022-06-01 10:15:00|13939.5|13935.5|13931.7|13927.7|13941.1|13937.1|13931.7|13927.7|242
1654078800000|2022-06-01 10:20:00|13934.8|13930.8|13937.9|13933.9|13939.5|13935.5|13931.7|13927.7|149
1654079100000|2022-06-01 10:25:00|13934.8|13930.8|13941.1|13937.1|13941.1|13937.1|13934.8|13930.8|201
1654079400000|2022-06-01 10:30:00|13937.9|13933.9|13937.9|13933.9|13937.9|13933.9|13934.8|13930.8|87
1654079700000|2022-06-01 10:35:00|13941.1|13937.1|13944.2|13940.2|13944.2|13940.2|13939.5|13935.5|107
1654080000000|2022-06-01 10:40:00|13941.1|13937.1|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|228
1654080300000|2022-06-01 10:45:00|13942.6|13938.6|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|266
1654080600000|2022-06-01 10:50:00|13942.6|13938.6|13941.1|13937.1|13944.2|13940.2|13941.1|13937.1|110
1654080900000|2022-06-01 10:55:00|13944.2|13940.2|13941.1|13937.1|13944.2|13940.2|13937.9|13933.9|154
1654081200000|2022-06-01 11:00:00|13937.9|13933.9|13934.8|13930.8|13941.1|13937.1|13934.8|13930.8|257
1654081500000|2022-06-01 11:05:00|13931.7|13927.7|13925.4|13921.4|13931.7|13927.7|13919.2|13915.2|349
1654081800000|2022-06-01 11:10:00|13922.3|13918.3|13916.1|13912.1|13928.6|13924.6|13916.1|13912.1|365
1654082100000|2022-06-01 11:15:00|13912.9|13908.9|13912.9|13908.9|13919.2|13915.2|13909.8|13905.8|947
1654082400000|2022-06-01 11:20:00|13909.8|13905.8|13909.8|13905.8|13912.9|13908.9|13906.7|13902.7|273
1654082700000|2022-06-01 11:25:00|13906.7|13902.7|13916.1|13912.1|13916.1|13912.1|13906.7|13902.7|401
1654083000000|2022-06-01 11:30:00|13919.2|13915.2|13912.9|13908.9|13922.3|13918.3|13912.9|13908.9|438
1654083300000|2022-06-01 11:35:00|13914.5|13910.5|13912.9|13908.9|13922.3|13918.3|13903.6|13899.6|752
1654083600000|2022-06-01 11:40:00|13909.8|13905.8|13906.7|13902.7|13909.8|13905.8|13903.6|13899.6|599
1654083900000|2022-06-01 11:45:00|13903.6|13899.6|13906.7|13902.7|13909.8|13905.8|13903.6|13899.6|719
1654084200000|2022-06-01 11:50:00|13909.8|13905.8|13916.1|13912.1|13916.1|13912.1|13906.7|13902.7|999
1654084500000|2022-06-01 11:55:00|13919.2|13915.2|13909.8|13905.8|13919.2|13915.2|13909.8|13905.8|474
1654084800000|2022-06-01 12:00:00|13912.9|13908.9|13909.8|13905.8|13916.1|13912.1|13909.8|13905.8|404
1654085100000|2022-06-01 12:05:00|13912.9|13908.9|13916.1|13912.1|13916.1|13912.1|13909.8|13905.8|390
1654085400000|2022-06-01 12:10:00|13919.2|13915.2|13922.3|13918.3|13925.4|13921.4|13916.1|13912.1|773
1654085700000|2022-06-01 12:15:00|13923.9|13919.9|13919.2|13915.2|13925.4|13921.4|13912.9|13908.9|879
1654086000000|2022-06-01 12:20:00|13922.3|13918.3|13925.4|13921.4|13928.6|13924.6|13919.2|13915.2|1046
1654086300000|2022-06-01 12:25:00|13922.3|13918.3|13919.2|13915.2|13928.6|13924.6|13912.9|13908.9|948
1654086600000|2022-06-01 12:30:00|13922.3|13918.3|13922.3|13918.3|13925.4|13921.4|13916.1|13912.1|1346
1654086900000|2022-06-01 12:35:00|13920.8|13916.8|13925.4|13921.4|13928.6|13924.6|13912.9|13908.9|934
1654087200000|2022-06-01 12:40:00|13922.3|13918.3|13937.9|13933.9|13941.1|13937.1|13922.3|13918.3|1080
1654087500000|2022-06-01 12:45:00|13939.5|13935.5|13944.2|13940.2|13950.4|13946.4|13939.5|13935.5|1536
1654087800000|2022-06-01 12:50:00|13942.6|13938.6|13950.4|13946.4|13950.4|13946.4|13934.8|13930.8|869
1654088100000|2022-06-01 12:55:00|13952|13948|13962.9|13958.9|13962.9|13958.9|13950.4|13946.4|1356
1654088400000|2022-06-01 13:00:00|13966.1|13962.1|13991.1|13987.1|13991.1|13987.1|13962.9|13958.9|2752
1654088700000|2022-06-01 13:05:00|13987.9|13983.9|13994.2|13990.2|14000.4|13996.4|13987.9|13983.9|2444
1654089000000|2022-06-01 13:10:00|13991.1|13987.1|13991.1|13987.1|13994.2|13990.2|13984.8|13980.8|1170
1654089300000|2022-06-01 13:15:00|13994.2|13990.2|13981.7|13977.7|13994.2|13990.2|13975.4|13971.4|1113
1654089600000|2022-06-01 13:20:00|13978.6|13974.6|13981.7|13977.7|13991.1|13987.1|13978.6|13974.6|999
1654089900000|2022-06-01 13:25:00|13983.3|13979.3|13975.4|13971.4|13984.8|13980.8|13975.4|13971.4|509
1654090200000|2022-06-01 13:30:00|13972.3|13968.3|13966.1|13962.1|13975.4|13971.4|13950.4|13946.4|2638
1654090500000|2022-06-01 13:35:00|13962.9|13958.9|13981.7|13977.7|13981.7|13977.7|13959.8|13955.8|1465
1654090800000|2022-06-01 13:40:00|13984.8|13980.8|13984.8|13980.8|13994.2|13990.2|13975.4|13971.4|3408
1654091100000|2022-06-01 13:45:00|13987.9|13983.9|13991.1|13987.1|13994.2|13990.2|13975.4|13971.4|1347
1654091400000|2022-06-01 13:50:00|13987.9|13983.9|13978.6|13974.6|13991.1|13987.1|13978.6|13974.6|1788
1654091700000|2022-06-01 13:55:00|13975.4|13971.4|13981.7|13977.7|13987.9|13983.9|13975.4|13971.4|1532
1654092000000|2022-06-01 14:00:00|13969.2|13965.2|13937.9|13933.9|13972.3|13968.3|13925.4|13921.4|3670
1654092300000|2022-06-01 14:05:00|13936.4|13932.4|13922.3|13918.3|13937.9|13933.9|13919.2|13915.2|3436
1654092600000|2022-06-01 14:10:00|13920.8|13916.8|13887.9|13883.9|13922.3|13918.3|13884.8|13880.8|2932
1654092900000|2022-06-01 14:15:00|13884.8|13880.8|13887.9|13883.9|13912.9|13908.9|13881.7|13877.7|5317
1654093200000|2022-06-01 14:20:00|13884.8|13880.8|13881.7|13877.7|13894.2|13890.2|13875.4|13871.4|3026
1654093500000|2022-06-01 14:25:00|13884.8|13880.8|13866.1|13862.1|13887.9|13883.9|13859.8|13855.8|2764
1654093800000|2022-06-01 14:30:00|13862.9|13858.9|13853.6|13849.6|13862.9|13858.9|13844.2|13840.2|3224
1654094100000|2022-06-01 14:35:00|13852|13848|13847.3|13843.3|13852|13848|13834.8|13830.8|3708
1654094400000|2022-06-01 14:40:00|13850.4|13846.4|13859.8|13855.8|13859.8|13855.8|13850.4|13846.4|2759
1654094700000|2022-06-01 14:45:00|13858.3|13854.3|13862.9|13858.9|13862.9|13858.9|13850.4|13846.4|1687
1654095000000|2022-06-01 14:50:00|13864.5|13860.5|13866.1|13862.1|13869.2|13865.2|13859.8|13855.8|2185
1654095300000|2022-06-01 14:55:00|13869.2|13865.2|13875.4|13871.4|13878.6|13874.6|13869.2|13865.2|1949
1654095600000|2022-06-01 15:00:00|13878.6|13874.6|13866.1|13862.1|13878.6|13874.6|13866.1|13862.1|2643
1654095900000|2022-06-01 15:05:00|13869.2|13865.2|13862.9|13858.9|13869.2|13865.2|13862.9|13858.9|1930
1654096200000|2022-06-01 15:10:00|13859.8|13855.8|13859.8|13855.8|13869.2|13865.2|13859.8|13855.8|1389
1654096500000|2022-06-01 15:15:00|13862.9|13858.9|13847.3|13843.3|13866.1|13862.1|13847.3|13843.3|1454
1654096800000|2022-06-01 15:20:00|13850.4|13846.4|13850.4|13846.4|13859.8|13855.8|13847.3|13843.3|1236
1654097100000|2022-06-01 15:25:00|13847.3|13843.3|13859.8|13855.8|13859.8|13855.8|13847.3|13843.3|1014
1654097400000|2022-06-01 15:30:00|13856.7|13852.7|13859.8|13855.8|13862.9|13858.9|13853.6|13849.6|948
1654097700000|2022-06-01 15:35:00|13862.9|13858.9|13862.9|13858.9|13862.9|13858.9|13856.7|13852.7|816
1654098000000|2022-06-01 15:40:00|13859.8|13855.8|13859.8|13855.8|13866.1|13862.1|13856.7|13852.7|862
1654098300000|2022-06-01 15:45:00|13856.7|13852.7|13866.1|13862.1|13869.2|13865.2|13853.6|13849.6|1171
1654098600000|2022-06-01 15:50:00|13862.9|13858.9|13856.7|13852.7|13866.1|13862.1|13856.7|13852.7|1159
1654098900000|2022-06-01 15:55:00|13859.8|13855.8|13856.7|13852.7|13859.8|13855.8|13853.6|13849.6|872
1654099200000|2022-06-01 16:00:00|13859.8|13855.8|13862.9|13858.9|13862.9|13858.9|13856.7|13852.7|1295
1654099500000|2022-06-01 16:05:00|13859.8|13855.8|13866.1|13862.1|13869.2|13865.2|13859.8|13855.8|1278
1654099800000|2022-06-01 16:10:00|13862.9|13858.9|13872.3|13868.3|13872.3|13868.3|13862.9|13858.9|1179
1654100100000|2022-06-01 16:15:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13862.9|13858.9|1144
1654100400000|2022-06-01 16:20:00|13872.3|13868.3|13862.9|13858.9|13872.3|13868.3|13862.9|13858.9|602
1654100700000|2022-06-01 16:25:00|13866.1|13862.1|13859.8|13855.8|13866.1|13862.1|13856.7|13852.7|1325
1654101000000|2022-06-01 16:30:00|13856.7|13852.7|13859.8|13855.8|13859.8|13855.8|13856.7|13852.7|1221
1654101300000|2022-06-01 16:35:00|13856.7|13852.7|13844.2|13840.2|13859.8|13855.8|13844.2|13840.2|1195
1654101600000|2022-06-01 16:40:00|13845.8|13841.8|13831.7|13827.7|13845.8|13841.8|13828.6|13824.6|2465
1654101900000|2022-06-01 16:45:00|13834.8|13830.8|13828.6|13824.6|13837.9|13833.9|13828.6|13824.6|1906
1654102200000|2022-06-01 16:50:00|13825.4|13821.4|13825.4|13821.4|13828.6|13824.6|13822.3|13818.3|858
1654102500000|2022-06-01 16:55:00|13822.3|13818.3|13831.7|13827.7|13831.7|13827.7|13822.3|13818.3|1179
1654102800000|2022-06-01 17:00:00|13834.8|13830.8|13844.2|13840.2|13850.4|13846.4|13831.7|13827.7|696
1654103100000|2022-06-01 17:05:00|13847.3|13843.3|13847.3|13843.3|13847.3|13843.3|13844.2|13840.2|1177
1654103400000|2022-06-01 17:10:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13847.3|13843.3|883
1654103700000|2022-06-01 17:15:00|13850.4|13846.4|13844.2|13840.2|13850.4|13846.4|13841.1|13837.1|752
1654104000000|2022-06-01 17:20:00|13841.1|13837.1|13841.1|13837.1|13844.2|13840.2|13837.9|13833.9|894
1654104300000|2022-06-01 17:25:00|13837.9|13833.9|13834.8|13830.8|13841.1|13837.1|13834.8|13830.8|1002
1654104600000|2022-06-01 17:30:00|13831.7|13827.7|13841.1|13837.1|13841.1|13837.1|13831.7|13827.7|1176
1654104900000|2022-06-01 17:35:00|13844.2|13840.2|13841.1|13837.1|13844.2|13840.2|13837.9|13833.9|601
1654105200000|2022-06-01 17:40:00|13844.2|13840.2|13844.2|13840.2|13847.3|13843.3|13841.1|13837.1|576
1654105500000|2022-06-01 17:45:00|13841.1|13837.1|13837.9|13833.9|13844.2|13840.2|13837.9|13833.9|1039
1654105800000|2022-06-01 17:50:00|13841.1|13837.1|13841.1|13837.1|13844.2|13840.2|13837.9|13833.9|525
1654106100000|2022-06-01 17:55:00|13837.9|13833.9|13844.2|13840.2|13844.2|13840.2|13834.8|13830.8|933
1654106400000|2022-06-01 18:00:00|13847.3|13843.3|13844.2|13840.2|13847.3|13843.3|13844.2|13840.2|632
1654106700000|2022-06-01 18:05:00|13847.3|13843.3|13847.3|13843.3|13847.3|13843.3|13844.2|13840.2|1118
1654107000000|2022-06-01 18:10:00|13845.8|13841.8|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|616
1654107300000|2022-06-01 18:15:00|13848.9|13844.9|13853.6|13849.6|13853.6|13849.6|13847.3|13843.3|767
1654107600000|2022-06-01 18:20:00|13850.4|13846.4|13850.4|13846.4|13853.6|13849.6|13847.3|13843.3|890
1654107900000|2022-06-01 18:25:00|13847.3|13843.3|13853.6|13849.6|13853.6|13849.6|13844.2|13840.2|571
1654108200000|2022-06-01 18:30:00|13856.7|13852.7|13853.6|13849.6|13859.8|13855.8|13853.6|13849.6|1257
1654108500000|2022-06-01 18:35:00|13856.7|13852.7|13862.9|13858.9|13866.1|13862.1|13856.7|13852.7|441
1654108800000|2022-06-01 18:40:00|13864.5|13860.5|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|422
1654109100000|2022-06-01 18:45:00|13864.5|13860.5|13862.9|13858.9|13869.2|13865.2|13859.8|13855.8|1027
1654109400000|2022-06-01 18:50:00|13866.1|13862.1|13859.8|13855.8|13866.1|13862.1|13859.8|13855.8|554
1654109700000|2022-06-01 18:55:00|13862.9|13858.9|13859.8|13855.8|13866.1|13862.1|13859.8|13855.8|890
1654110000000|2022-06-01 19:00:00|13856.7|13852.7|13853.6|13849.6|13859.8|13855.8|13850.4|13846.4|949
1654110300000|2022-06-01 19:05:00|13850.4|13846.4|13850.4|13846.4|13853.6|13849.6|13847.3|13843.3|1277
1654110600000|2022-06-01 19:10:00|13847.3|13843.3|13844.2|13840.2|13850.4|13846.4|13844.2|13840.2|645
1654110900000|2022-06-01 19:15:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|1080
1654111200000|2022-06-01 19:20:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|1446
1654111500000|2022-06-01 19:25:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13847.3|13843.3|602
1654111800000|2022-06-01 19:30:00|13850.4|13846.4|13856.7|13852.7|13859.8|13855.8|13847.3|13843.3|907
1654112100000|2022-06-01 19:35:00|13853.6|13849.6|13853.6|13849.6|13856.7|13852.7|13853.6|13849.6|604
1654112400000|2022-06-01 19:40:00|13850.4|13846.4|13856.7|13852.7|13856.7|13852.7|13850.4|13846.4|1015
1654112700000|2022-06-01 19:45:00|13859.8|13855.8|13859.8|13855.8|13862.9|13858.9|13859.8|13855.8|631
1654113000000|2022-06-01 19:50:00|13858.3|13854.3|13856.7|13852.7|13859.8|13855.8|13855.1|13851.1|604
1654113300000|2022-06-01 19:55:00|13859.8|13855.8|13866.1|13862.1|13869.2|13865.2|13859.8|13855.8|3179
1654113600000|2022-06-01 20:00:00|13869.2|13865.2|13875.4|13871.4|13875.4|13871.4|13859.8|13855.8|1753
1654113900000|2022-06-01 20:05:00|13878.6|13874.6|13875.4|13871.4|13878.6|13874.6|13869.2|13865.2|651
1654114200000|2022-06-01 20:10:00|13878.6|13874.6|13878.6|13874.6|13878.6|13874.6|13873.9|13869.9|689
1654114500000|2022-06-01 20:15:00|13881.7|13877.7|13881.7|13877.7|13881.7|13877.7|13878.6|13874.6|295
1654114800000|2022-06-01 20:20:00|13884.8|13880.8|13875.4|13871.4|13884.8|13880.8|13875.4|13871.4|700
1654115100000|2022-06-01 20:25:00|13872.3|13868.3|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|425
1654115400000|2022-06-01 20:30:00|13878.6|13874.6|13884.8|13880.8|13887.9|13883.9|13878.6|13874.6|931
1654115700000|2022-06-01 20:35:00|13881.7|13877.7|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|357
1654116000000|2022-06-01 20:40:00|13881.7|13877.7|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|304
1654116300000|2022-06-01 20:45:00|13884.8|13880.8|13878.6|13874.6|13884.8|13880.8|13875.4|13871.4|652
1654116600000|2022-06-01 20:50:00|13877|13873|13878.6|13874.6|13878.6|13874.6|13872.3|13868.3|470
1654116900000|2022-06-01 20:55:00|13877|13873|13887.9|13883.9|13887.9|13883.9|13877|13873|272
1654120800000|2022-06-01 22:00:00|13916.1|13912.1|13887.9|13883.9|13916.1|13912.1|13886.4|13882.4|296
1654121100000|2022-06-01 22:05:00|13886.4|13882.4|13881.7|13877.7|13886.4|13882.4|13881.7|13877.7|264
1654121400000|2022-06-01 22:10:00|13880.1|13876.1|13881.7|13877.7|13881.7|13877.7|13880.1|13876.1|59
1654121700000|2022-06-01 22:15:00|13878.6|13874.6|13878.6|13874.6|13878.6|13874.6|13878.6|13874.6|32
1654122000000|2022-06-01 22:20:00|13877|13873|13878.6|13874.6|13878.6|13874.6|13875.4|13871.4|134
1654122300000|2022-06-01 22:25:00|13881.7|13877.7|13880.1|13876.1|13881.7|13877.7|13878.6|13874.6|56
1654122600000|2022-06-01 22:30:00|13878.6|13874.6|13884.8|13880.8|13884.8|13880.8|13878.6|13874.6|37
1654122900000|2022-06-01 22:35:00|13881.7|13877.7|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|97
1654123200000|2022-06-01 22:40:00|13883.3|13879.3|13887.9|13883.9|13887.9|13883.9|13883.3|13879.3|92
1654123500000|2022-06-01 22:45:00|13886.4|13882.4|13887.9|13883.9|13887.9|13883.9|13886.4|13882.4|78
1654123800000|2022-06-01 22:50:00|13891.1|13887.1|13891.1|13887.1|13894.2|13890.2|13891.1|13887.1|270
1654124100000|2022-06-01 22:55:00|||||||||12
1654124400000|2022-06-01 23:00:00|13894.2|13890.2|13891.1|13887.1|13894.2|13890.2|13891.1|13887.1|227
1654124700000|2022-06-01 23:05:00|13892.6|13888.6|13887.9|13883.9|13894.2|13890.2|13887.9|13883.9|23
1654125000000|2022-06-01 23:10:00|||||||||15
1654125300000|2022-06-01 23:15:00|13884.8|13880.8|13884.8|13880.8|13884.8|13880.8|13880.1|13876.1|124
1654125600000|2022-06-01 23:20:00|13881.7|13877.7|13881.7|13877.7|13887.9|13883.9|13881.7|13877.7|34
1654125900000|2022-06-01 23:25:00|13878.6|13874.6|13884.8|13880.8|13884.8|13880.8|13878.6|13874.6|51
1654126200000|2022-06-01 23:30:00|13881.7|13877.7|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|44
1654126500000|2022-06-01 23:35:00|13878.6|13874.6|13878.6|13874.6|13881.7|13877.7|13878.6|13874.6|101
1654126800000|2022-06-01 23:40:00|13881.7|13877.7|13881.7|13877.7|13881.7|13877.7|13881.7|13877.7|10
1654127100000|2022-06-01 23:45:00|13878.6|13874.6|13875.4|13871.4|13878.6|13874.6|13875.4|13871.4|65
1654127400000|2022-06-01 23:50:00|13877|13873|13881.7|13877.7|13881.7|13877.7|13875.4|13871.4|98
1654127700000|2022-06-01 23:55:00|13883.3|13879.3|13891.1|13887.1|13891.1|13887.1|13883.3|13879.3|119
1654128000000|2022-06-02 00:00:00|13889.5|13885.5|13900.4|13896.4|13903.6|13899.6|13887.9|13883.9|309
1654128300000|2022-06-02 00:05:00|13898.9|13894.9|13898.9|13894.9|13903.6|13899.6|13894.2|13890.2|239
1654128600000|2022-06-02 00:10:00|13900.4|13896.4|13894.2|13890.2|13900.4|13896.4|13891.1|13887.1|805
1654128900000|2022-06-02 00:15:00|13891.1|13887.1|13891.1|13887.1|13897.3|13893.3|13891.1|13887.1|108
1654129200000|2022-06-02 00:20:00|13894.2|13890.2|13897.3|13893.3|13897.3|13893.3|13891.1|13887.1|89
1654129500000|2022-06-02 00:25:00|13894.2|13890.2|13897.3|13893.3|13897.3|13893.3|13891.1|13887.1|124
1654129800000|2022-06-02 00:30:00|13898.9|13894.9|13900.4|13896.4|13900.4|13896.4|13894.2|13890.2|104
1654130100000|2022-06-02 00:35:00|13902|13898|13897.3|13893.3|13902|13898|13895.8|13891.8|119
1654130400000|2022-06-02 00:40:00|13895.8|13891.8|13900.4|13896.4|13900.4|13896.4|13894.2|13890.2|60
1654130700000|2022-06-02 00:45:00|13902|13898|13897.3|13893.3|13902|13898|13897.3|13893.3|83
1654131000000|2022-06-02 00:50:00|13898.9|13894.9|13894.2|13890.2|13900.4|13896.4|13894.2|13890.2|281
1654131300000|2022-06-02 00:55:00|13897.3|13893.3|13887.9|13883.9|13897.3|13893.3|13887.9|13883.9|363
1654131600000|2022-06-02 01:00:00|13891.1|13887.1|13887.9|13883.9|13891.1|13887.1|13887.9|13883.9|89
1654131900000|2022-06-02 01:05:00|13891.1|13887.1|13884.8|13880.8|13891.1|13887.1|13884.8|13880.8|87
1654132200000|2022-06-02 01:10:00|13887.9|13883.9|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|41
1654132500000|2022-06-02 01:15:00|13891.1|13887.1|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|84
1654132800000|2022-06-02 01:20:00|13884.8|13880.8|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|30
1654133100000|2022-06-02 01:25:00|13884.8|13880.8|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|49
1654133400000|2022-06-02 01:30:00|13884.8|13880.8|13884.8|13880.8|13887.9|13883.9|13884.8|13880.8|75
1654133700000|2022-06-02 01:35:00|13881.7|13877.7|13872.3|13868.3|13884.8|13880.8|13872.3|13868.3|423
1654134000000|2022-06-02 01:40:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|133
1654134300000|2022-06-02 01:45:00|13872.3|13868.3|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|107
1654134600000|2022-06-02 01:50:00|13878.6|13874.6|13878.6|13874.6|13878.6|13874.6|13875.4|13871.4|37
1654134900000|2022-06-02 01:55:00|13881.7|13877.7|13881.7|13877.7|13881.7|13877.7|13878.6|13874.6|29
1654135200000|2022-06-02 02:00:00|13884.8|13880.8|13887.9|13883.9|13891.1|13887.1|13881.7|13877.7|160
1654135500000|2022-06-02 02:05:00|13891.1|13887.1|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|64
1654135800000|2022-06-02 02:10:00|13886.4|13882.4|13887.9|13883.9|13887.9|13883.9|13886.4|13882.4|67
1654136100000|2022-06-02 02:15:00|13889.5|13885.5|13887.9|13883.9|13891.1|13887.1|13887.9|13883.9|73
1654136400000|2022-06-02 02:20:00|13884.8|13880.8|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|45
1654136700000|2022-06-02 02:25:00|13878.6|13874.6|13878.6|13874.6|13881.7|13877.7|13878.6|13874.6|94
1654137000000|2022-06-02 02:30:00|13875.4|13871.4|13875.4|13871.4|13878.6|13874.6|13875.4|13871.4|64
1654137300000|2022-06-02 02:35:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|193
1654137600000|2022-06-02 02:40:00|13873.9|13869.9|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|52
1654137900000|2022-06-02 02:45:00|13875.4|13871.4|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|40
1654138200000|2022-06-02 02:50:00|13873.9|13869.9|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|66
1654138500000|2022-06-02 02:55:00|13873.9|13869.9|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|62
1654138800000|2022-06-02 03:00:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|25
1654139100000|2022-06-02 03:05:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|110
1654139400000|2022-06-02 03:10:00|||||||||3
1654139700000|2022-06-02 03:15:00|13870.8|13866.8|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|96
1654140000000|2022-06-02 03:20:00|13870.8|13866.8|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|62
1654140300000|2022-06-02 03:25:00|13870.8|13866.8|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|25
1654140600000|2022-06-02 03:30:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|38
1654140900000|2022-06-02 03:35:00|13875.4|13871.4|13878.6|13874.6|13878.6|13874.6|13875.4|13871.4|130
1654141200000|2022-06-02 03:40:00|13877|13873|13878.6|13874.6|13878.6|13874.6|13875.4|13871.4|153
1654141500000|2022-06-02 03:45:00|13881.7|13877.7|13884.8|13880.8|13884.8|13880.8|13880.1|13876.1|241
1654141800000|2022-06-02 03:50:00|13883.3|13879.3|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|28
1654142100000|2022-06-02 03:55:00|13880.1|13876.1|13881.7|13877.7|13881.7|13877.7|13878.6|13874.6|31
1654142400000|2022-06-02 04:00:00|13883.3|13879.3|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|116
1654142700000|2022-06-02 04:05:00|13881.7|13877.7|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|36
1654143000000|2022-06-02 04:10:00|13878.6|13874.6|13878.6|13874.6|13881.7|13877.7|13878.6|13874.6|46
1654143300000|2022-06-02 04:15:00|13881.7|13877.7|13881.7|13877.7|13881.7|13877.7|13878.6|13874.6|38
1654143600000|2022-06-02 04:20:00|13884.8|13880.8|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|23
1654143900000|2022-06-02 04:25:00|13883.3|13879.3|13881.7|13877.7|13883.3|13879.3|13881.7|13877.7|25
1654144200000|2022-06-02 04:30:00|13884.8|13880.8|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|59
1654144500000|2022-06-02 04:35:00|13881.7|13877.7|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|93
1654144800000|2022-06-02 04:40:00|13883.3|13879.3|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|41
1654145100000|2022-06-02 04:45:00|13884.8|13880.8|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|51
1654145400000|2022-06-02 04:50:00|||||||||38
1654145700000|2022-06-02 04:55:00|13887.9|13883.9|13887.9|13883.9|13887.9|13883.9|13887.9|13883.9|37
1654146000000|2022-06-02 05:00:00|13884.8|13880.8|13884.8|13880.8|13884.8|13880.8|13884.8|13880.8|15
1654146300000|2022-06-02 05:05:00|13887.9|13883.9|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|21
1654146600000|2022-06-02 05:10:00|||||||||56
1654146900000|2022-06-02 05:15:00|13891.1|13887.1|13894.2|13890.2|13894.2|13890.2|13891.1|13887.1|50
1654147200000|2022-06-02 05:20:00|13895.8|13891.8|13897.3|13893.3|13897.3|13893.3|13894.2|13890.2|56
1654147500000|2022-06-02 05:25:00|||||||||31
1654147800000|2022-06-02 05:30:00|13895.8|13891.8|13897.3|13893.3|13897.3|13893.3|13894.2|13890.2|110
1654148100000|2022-06-02 05:35:00|13900.4|13896.4|13897.3|13893.3|13900.4|13896.4|13897.3|13893.3|149
1654148400000|2022-06-02 05:40:00|13894.2|13890.2|13887.9|13883.9|13894.2|13890.2|13887.9|13883.9|311
1654148700000|2022-06-02 05:45:00|||||||||105
1654149000000|2022-06-02 05:50:00|13884.8|13880.8|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|146
1654149300000|2022-06-02 05:55:00|13878.6|13874.6|13884.8|13880.8|13884.8|13880.8|13878.6|13874.6|163
1654149600000|2022-06-02 06:00:00|13887.9|13883.9|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|180
1654149900000|2022-06-02 06:05:00|13886.4|13882.4|13884.8|13880.8|13887.9|13883.9|13884.8|13880.8|228
1654150200000|2022-06-02 06:10:00|13881.7|13877.7|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|163
1654150500000|2022-06-02 06:15:00|13881.7|13877.7|13881.7|13877.7|13884.8|13880.8|13880.1|13876.1|52
1654150800000|2022-06-02 06:20:00|13880.1|13876.1|13878.6|13874.6|13884.8|13880.8|13878.6|13874.6|133
1654151100000|2022-06-02 06:25:00|13881.7|13877.7|13881.7|13877.7|13884.8|13880.8|13878.6|13874.6|116
1654151400000|2022-06-02 06:30:00|13883.3|13879.3|13884.8|13880.8|13884.8|13880.8|13883.3|13879.3|39
1654151700000|2022-06-02 06:35:00|13881.7|13877.7|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|149
1654152000000|2022-06-02 06:40:00|13887.9|13883.9|13884.8|13880.8|13887.9|13883.9|13884.8|13880.8|100
1654152300000|2022-06-02 06:45:00|13881.7|13877.7|13881.7|13877.7|13881.7|13877.7|13881.7|13877.7|109
1654152600000|2022-06-02 06:50:00|13878.6|13874.6|13881.7|13877.7|13881.7|13877.7|13878.6|13874.6|27
1654152900000|2022-06-02 06:55:00|13878.6|13874.6|13881.7|13877.7|13881.7|13877.7|13878.6|13874.6|102
1654153200000|2022-06-02 07:00:00|13880.1|13876.1|13878.6|13874.6|13881.7|13877.7|13878.6|13874.6|130
1654153500000|2022-06-02 07:05:00|13872.3|13868.3|13869.2|13865.2|13872.3|13868.3|13866.1|13862.1|546
1654153800000|2022-06-02 07:10:00|13870.8|13866.8|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|140
1654154100000|2022-06-02 07:15:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|151
1654154400000|2022-06-02 07:20:00|13875.4|13871.4|13878.6|13874.6|13881.7|13877.7|13875.4|13871.4|429
1654154700000|2022-06-02 07:25:00|13875.4|13871.4|13875.4|13871.4|13878.6|13874.6|13872.3|13868.3|327
1654155000000|2022-06-02 07:30:00|13878.6|13874.6|13875.4|13871.4|13881.7|13877.7|13875.4|13871.4|231
1654155300000|2022-06-02 07:35:00|13877|13873|13878.6|13874.6|13878.6|13874.6|13875.4|13871.4|214
1654155600000|2022-06-02 07:40:00|13881.7|13877.7|13878.6|13874.6|13881.7|13877.7|13878.6|13874.6|192
1654155900000|2022-06-02 07:45:00|13881.7|13877.7|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|252
1654156200000|2022-06-02 07:50:00|13883.3|13879.3|13878.6|13874.6|13884.8|13880.8|13878.6|13874.6|147
1654156500000|2022-06-02 07:55:00|13875.4|13871.4|13878.6|13874.6|13878.6|13874.6|13872.3|13868.3|328
1654156800000|2022-06-02 08:00:00|13875.4|13871.4|13869.2|13865.2|13875.4|13871.4|13869.2|13865.2|298
1654157100000|2022-06-02 08:05:00|13866.1|13862.1|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|438
1654157400000|2022-06-02 08:10:00|13869.2|13865.2|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|245
1654157700000|2022-06-02 08:15:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13867.6|13863.6|177
1654158000000|2022-06-02 08:20:00|13875.4|13871.4|13875.4|13871.4|13878.6|13874.6|13872.3|13868.3|266
1654158300000|2022-06-02 08:25:00|13872.3|13868.3|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|303
1654158600000|2022-06-02 08:30:00|13872.3|13868.3|13866.1|13862.1|13878.6|13874.6|13866.1|13862.1|252
1654158900000|2022-06-02 08:35:00|13869.2|13865.2|13862.9|13858.9|13869.2|13865.2|13859.8|13855.8|735
1654159200000|2022-06-02 08:40:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|152
1654159500000|2022-06-02 08:45:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|203
1654159800000|2022-06-02 08:50:00|13866.1|13862.1|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|225
1654160100000|2022-06-02 08:55:00|13875.4|13871.4|13878.6|13874.6|13881.7|13877.7|13875.4|13871.4|303
1654160400000|2022-06-02 09:00:00|13875.4|13871.4|13878.6|13874.6|13878.6|13874.6|13875.4|13871.4|44
1654160700000|2022-06-02 09:05:00|13880.1|13876.1|13881.7|13877.7|13884.8|13880.8|13878.6|13874.6|225
1654161000000|2022-06-02 09:10:00|13883.3|13879.3|13884.8|13880.8|13887.9|13883.9|13883.3|13879.3|56
1654161300000|2022-06-02 09:15:00|13887.9|13883.9|13887.9|13883.9|13891.1|13887.1|13887.9|13883.9|351
1654161600000|2022-06-02 09:20:00|13886.4|13882.4|13884.8|13880.8|13887.9|13883.9|13884.8|13880.8|151
1654161900000|2022-06-02 09:25:00|13883.3|13879.3|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|93
1654162200000|2022-06-02 09:30:00|13883.3|13879.3|13887.9|13883.9|13887.9|13883.9|13881.7|13877.7|102
1654162500000|2022-06-02 09:35:00|13891.1|13887.1|13887.9|13883.9|13891.1|13887.1|13887.9|13883.9|58
1654162800000|2022-06-02 09:40:00|13889.5|13885.5|13894.2|13890.2|13894.2|13890.2|13884.8|13880.8|429
1654163100000|2022-06-02 09:45:00|13892.6|13888.6|13887.9|13883.9|13892.6|13888.6|13887.9|13883.9|129
1654163400000|2022-06-02 09:50:00|13886.4|13882.4|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|198
1654163700000|2022-06-02 09:55:00|13884.8|13880.8|13884.8|13880.8|13884.8|13880.8|13884.8|13880.8|33
1654164000000|2022-06-02 10:00:00|13887.9|13883.9|13881.7|13877.7|13887.9|13883.9|13878.6|13874.6|200
1654164300000|2022-06-02 10:05:00|13878.6|13874.6|13872.3|13868.3|13881.7|13877.7|13866.1|13862.1|902
1654164600000|2022-06-02 10:10:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|127
1654164900000|2022-06-02 10:15:00|13878.6|13874.6|13884.8|13880.8|13884.8|13880.8|13875.4|13871.4|187
1654165200000|2022-06-02 10:20:00|13887.9|13883.9|13884.8|13880.8|13887.9|13883.9|13881.7|13877.7|284
1654165500000|2022-06-02 10:25:00|13887.9|13883.9|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|195
1654165800000|2022-06-02 10:30:00|13891.1|13887.1|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|116
1654166100000|2022-06-02 10:35:00|13884.8|13880.8|13884.8|13880.8|13887.9|13883.9|13884.8|13880.8|100
1654166400000|2022-06-02 10:40:00|13887.9|13883.9|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|398
1654166700000|2022-06-02 10:45:00|13884.8|13880.8|13881.7|13877.7|13886.4|13882.4|13878.6|13874.6|331
1654167000000|2022-06-02 10:50:00|13884.8|13880.8|13887.9|13883.9|13887.9|13883.9|13878.6|13874.6|171
1654167300000|2022-06-02 10:55:00|13891.1|13887.1|13897.3|13893.3|13897.3|13893.3|13891.1|13887.1|265
1654167600000|2022-06-02 11:00:00|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|13894.2|13890.2|251
1654167900000|2022-06-02 11:05:00|13897.3|13893.3|13897.3|13893.3|13900.4|13896.4|13894.2|13890.2|382
1654168200000|2022-06-02 11:10:00|13900.4|13896.4|13903.6|13899.6|13906.7|13902.7|13900.4|13896.4|141
1654168500000|2022-06-02 11:15:00|13906.7|13902.7|13900.4|13896.4|13906.7|13902.7|13900.4|13896.4|180
1654168800000|2022-06-02 11:20:00|13897.3|13893.3|13897.3|13893.3|13900.4|13896.4|13894.2|13890.2|159
1654169100000|2022-06-02 11:25:00|13895.8|13891.8|13897.3|13893.3|13900.4|13896.4|13894.2|13890.2|306
1654169400000|2022-06-02 11:30:00|13900.4|13896.4|13897.3|13893.3|13900.4|13896.4|13891.1|13887.1|458
1654169700000|2022-06-02 11:35:00|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|159
1654170000000|2022-06-02 11:40:00|13902|13898|13897.3|13893.3|13902|13898|13897.3|13893.3|338
1654170300000|2022-06-02 11:45:00|13900.4|13896.4|13906.7|13902.7|13906.7|13902.7|13900.4|13896.4|489
1654170600000|2022-06-02 11:50:00|13903.6|13899.6|13900.4|13896.4|13906.7|13902.7|13897.3|13893.3|367
1654170900000|2022-06-02 11:55:00|13903.6|13899.6|13900.4|13896.4|13903.6|13899.6|13897.3|13893.3|251
1654171200000|2022-06-02 12:00:00|13903.6|13899.6|13905.1|13901.1|13912.9|13908.9|13897.3|13893.3|610
1654171500000|2022-06-02 12:05:00|13906.7|13902.7|13900.4|13896.4|13912.9|13908.9|13900.4|13896.4|496
1654171800000|2022-06-02 12:10:00|13898.9|13894.9|13898.9|13894.9|13903.6|13899.6|13897.3|13893.3|513
1654172100000|2022-06-02 12:15:00|13897.3|13893.3|13900.4|13896.4|13916.1|13912.1|13884.8|13880.8|2535
1654172400000|2022-06-02 12:20:00|13903.6|13899.6|13925.4|13921.4|13925.4|13921.4|13900.4|13896.4|2805
1654172700000|2022-06-02 12:25:00|13922.3|13918.3|13931.7|13927.7|13934.8|13930.8|13919.2|13915.2|2197
1654173000000|2022-06-02 12:30:00|13928.6|13924.6|13912.9|13908.9|13930.1|13926.1|13906.7|13902.7|1473
1654173300000|2022-06-02 12:35:00|13909.8|13905.8|13912.9|13908.9|13922.3|13918.3|13906.7|13902.7|1755
1654173600000|2022-06-02 12:40:00|13909.8|13905.8|13903.6|13899.6|13919.2|13915.2|13900.4|13896.4|743
1654173900000|2022-06-02 12:45:00|13905.1|13901.1|13912.9|13908.9|13919.2|13915.2|13905.1|13901.1|1044
1654174200000|2022-06-02 12:50:00|13909.8|13905.8|13906.7|13902.7|13917.6|13913.6|13906.7|13902.7|708
1654174500000|2022-06-02 12:55:00|13903.6|13899.6|13887.9|13883.9|13906.7|13902.7|13884.8|13880.8|977
1654174800000|2022-06-02 13:00:00|13886.4|13882.4|13878.6|13874.6|13891.1|13887.1|13875.4|13871.4|997
1654175100000|2022-06-02 13:05:00|13875.4|13871.4|13884.8|13880.8|13897.3|13893.3|13875.4|13871.4|1056
1654175400000|2022-06-02 13:10:00|13881.7|13877.7|13887.9|13883.9|13894.2|13890.2|13872.3|13868.3|1215
1654175700000|2022-06-02 13:15:00|13889.5|13885.5|13903.6|13899.6|13903.6|13899.6|13884.8|13880.8|1085
1654176000000|2022-06-02 13:20:00|13906.7|13902.7|13912.9|13908.9|13916.1|13912.1|13903.6|13899.6|1148
1654176300000|2022-06-02 13:25:00|13909.8|13905.8|13916.1|13912.1|13919.2|13915.2|13903.6|13899.6|1054
1654176600000|2022-06-02 13:30:00|13912.9|13908.9|13906.7|13902.7|13922.3|13918.3|13903.6|13899.6|1735
1654176900000|2022-06-02 13:35:00|13905.1|13901.1|13903.6|13899.6|13916.1|13912.1|13903.6|13899.6|1202
1654177200000|2022-06-02 13:40:00|13906.7|13902.7|13894.2|13890.2|13912.9|13908.9|13891.1|13887.1|1243
1654177500000|2022-06-02 13:45:00|13891.1|13887.1|13856.7|13852.7|13891.1|13887.1|13856.7|13852.7|2761
1654177800000|2022-06-02 13:50:00|13858.3|13854.3|13825.4|13821.4|13859.8|13855.8|13825.4|13821.4|3943
1654178100000|2022-06-02 13:55:00|13828.6|13824.6|13831.7|13827.7|13841.1|13837.1|13816.1|13812.1|2690
1654178400000|2022-06-02 14:00:00|13834.8|13830.8|13822.3|13818.3|13834.8|13830.8|13822.3|13818.3|2254
1654178700000|2022-06-02 14:05:00|13825.4|13821.4|13819.2|13815.2|13825.4|13821.4|13812.9|13808.9|1764
1654179000000|2022-06-02 14:10:00|13816.1|13812.1|13837.9|13833.9|13841.1|13837.1|13816.1|13812.1|2279
1654179300000|2022-06-02 14:15:00|13834.8|13830.8|13834.8|13830.8|13844.2|13840.2|13828.6|13824.6|1218
1654179600000|2022-06-02 14:20:00|13831.7|13827.7|13847.3|13843.3|13856.7|13852.7|13825.4|13821.4|2159
1654179900000|2022-06-02 14:25:00|13850.4|13846.4|13837.9|13833.9|13850.4|13846.4|13834.8|13830.8|1036
1654180200000|2022-06-02 14:30:00|13834.8|13830.8|13850.4|13846.4|13850.4|13846.4|13834.8|13830.8|1275
1654180500000|2022-06-02 14:35:00|13847.3|13843.3|13850.4|13846.4|13850.4|13846.4|13831.7|13827.7|1260
1654180800000|2022-06-02 14:40:00|13853.6|13849.6|13866.1|13862.1|13869.2|13865.2|13847.3|13843.3|1127
1654181100000|2022-06-02 14:45:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13856.7|13852.7|1047
1654181400000|2022-06-02 14:50:00|13867.6|13863.6|13875.4|13871.4|13887.9|13883.9|13866.1|13862.1|1651
1654181700000|2022-06-02 14:55:00|13872.3|13868.3|13866.1|13862.1|13878.6|13874.6|13862.9|13858.9|845
1654182000000|2022-06-02 15:00:00|13862.9|13858.9|13875.4|13871.4|13875.4|13871.4|13859.8|13855.8|892
1654182300000|2022-06-02 15:05:00|13872.3|13868.3|13878.6|13874.6|13881.7|13877.7|13862.9|13858.9|1443
1654182600000|2022-06-02 15:10:00|13880.1|13876.1|13878.6|13874.6|13891.1|13887.1|13875.4|13871.4|1863
1654182900000|2022-06-02 15:15:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|830
1654183200000|2022-06-02 15:20:00|13878.6|13874.6|13866.1|13862.1|13881.7|13877.7|13866.1|13862.1|1050
1654183500000|2022-06-02 15:25:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|669
1654183800000|2022-06-02 15:30:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|670
1654184100000|2022-06-02 15:35:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|488
1654184400000|2022-06-02 15:40:00|13862.9|13858.9|13856.7|13852.7|13869.2|13865.2|13856.7|13852.7|685
1654184700000|2022-06-02 15:45:00|13859.8|13855.8|13862.9|13858.9|13866.1|13862.1|13856.7|13852.7|532
1654185000000|2022-06-02 15:50:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|543
1654185300000|2022-06-02 15:55:00|13862.9|13858.9|13853.6|13849.6|13866.1|13862.1|13853.6|13849.6|966
1654185600000|2022-06-02 16:00:00|13856.7|13852.7|13853.6|13849.6|13859.8|13855.8|13853.6|13849.6|618
1654185900000|2022-06-02 16:05:00|13856.7|13852.7|13856.7|13852.7|13859.8|13855.8|13853.6|13849.6|466
1654186200000|2022-06-02 16:10:00|13855.1|13851.1|13856.7|13852.7|13859.8|13855.8|13853.6|13849.6|532
1654186500000|2022-06-02 16:15:00|13853.6|13849.6|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|859
1654186800000|2022-06-02 16:20:00|13856.7|13852.7|13859.8|13855.8|13859.8|13855.8|13856.7|13852.7|348
1654187100000|2022-06-02 16:25:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13856.7|13852.7|1284
1654187400000|2022-06-02 16:30:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|1355
1654187700000|2022-06-02 16:35:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13859.8|13855.8|1922
1654188000000|2022-06-02 16:40:00|13862.9|13858.9|13862.9|13858.9|13862.9|13858.9|13856.7|13852.7|550
1654188300000|2022-06-02 16:45:00|13866.1|13862.1|13869.2|13865.2|13872.3|13868.3|13862.9|13858.9|498
1654188600000|2022-06-02 16:50:00|13872.3|13868.3|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|417
1654188900000|2022-06-02 16:55:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|280
1654189200000|2022-06-02 17:00:00|13862.9|13858.9|13859.8|13855.8|13869.2|13865.2|13859.8|13855.8|830
1654189500000|2022-06-02 17:05:00|13858.3|13854.3|13862.9|13858.9|13862.9|13858.9|13858.3|13854.3|467
1654189800000|2022-06-02 17:10:00|13859.8|13855.8|13862.9|13858.9|13862.9|13858.9|13856.7|13852.7|300
1654190100000|2022-06-02 17:15:00|13859.8|13855.8|13859.8|13855.8|13862.9|13858.9|13859.8|13855.8|514
1654190400000|2022-06-02 17:20:00|13862.9|13858.9|13859.8|13855.8|13862.9|13858.9|13859.8|13855.8|292
1654190700000|2022-06-02 17:25:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|703
1654191000000|2022-06-02 17:30:00|13866.1|13862.1|13862.9|13858.9|13869.2|13865.2|13862.9|13858.9|372
1654191300000|2022-06-02 17:35:00|13866.1|13862.1|13859.8|13855.8|13866.1|13862.1|13859.8|13855.8|293
1654191600000|2022-06-02 17:40:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|287
1654191900000|2022-06-02 17:45:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|378
1654192200000|2022-06-02 17:50:00|13862.9|13858.9|13862.9|13858.9|13864.5|13860.5|13862.9|13858.9|611
1654192500000|2022-06-02 17:55:00|13866.1|13862.1|13878.6|13874.6|13878.6|13874.6|13862.9|13858.9|1089
1654192800000|2022-06-02 18:00:00|13875.4|13871.4|13878.6|13874.6|13878.6|13874.6|13875.4|13871.4|474
1654193100000|2022-06-02 18:05:00|13881.7|13877.7|13881.7|13877.7|13884.8|13880.8|13878.6|13874.6|544
1654193400000|2022-06-02 18:10:00|13884.8|13880.8|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|624
1654193700000|2022-06-02 18:15:00|13884.8|13880.8|13884.8|13880.8|13887.9|13883.9|13884.8|13880.8|360
1654194000000|2022-06-02 18:20:00|13881.7|13877.7|13878.6|13874.6|13884.8|13880.8|13878.6|13874.6|1032
1654194300000|2022-06-02 18:25:00|13881.7|13877.7|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|650
1654194600000|2022-06-02 18:30:00|13881.7|13877.7|13875.4|13871.4|13881.7|13877.7|13875.4|13871.4|567
1654194900000|2022-06-02 18:35:00|||||||||154
1654195200000|2022-06-02 18:40:00|13872.3|13868.3|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|698
1654195500000|2022-06-02 18:45:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|446
1654195800000|2022-06-02 18:50:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|494
1654196100000|2022-06-02 18:55:00|13869.2|13865.2|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|898
1654196400000|2022-06-02 19:00:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|1831
1654196700000|2022-06-02 19:05:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|360
1654197000000|2022-06-02 19:10:00|13867.6|13863.6|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|484
1654197300000|2022-06-02 19:15:00|13867.6|13863.6|13862.9|13858.9|13869.2|13865.2|13862.9|13858.9|914
1654197600000|2022-06-02 19:20:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|653
1654197900000|2022-06-02 19:25:00|13866.1|13862.1|13862.9|13858.9|13869.2|13865.2|13862.9|13858.9|268
1654198200000|2022-06-02 19:30:00|13859.8|13855.8|13866.1|13862.1|13866.1|13862.1|13859.8|13855.8|734
1654198500000|2022-06-02 19:35:00|||||||||171
1654198800000|2022-06-02 19:40:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|199
1654199100000|2022-06-02 19:45:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|195
1654199400000|2022-06-02 19:50:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|716
1654199700000|2022-06-02 19:55:00|13866.1|13862.1|13878.6|13874.6|13878.6|13874.6|13862.9|13858.9|2013
1654200000000|2022-06-02 20:00:00|13877|13873|13878.6|13874.6|13881.7|13877.7|13875.4|13871.4|975
1654200300000|2022-06-02 20:05:00|13875.4|13871.4|13875.4|13871.4|13878.6|13874.6|13872.3|13868.3|569
1654200600000|2022-06-02 20:10:00|13872.3|13868.3|13881.7|13877.7|13881.7|13877.7|13872.3|13868.3|438
1654200900000|2022-06-02 20:15:00|13878.6|13874.6|13875.4|13871.4|13878.6|13874.6|13875.4|13871.4|442
1654201200000|2022-06-02 20:20:00|13878.6|13874.6|13884.8|13880.8|13884.8|13880.8|13878.6|13874.6|490
1654201500000|2022-06-02 20:25:00|13887.9|13883.9|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|463
1654201800000|2022-06-02 20:30:00|13884.8|13880.8|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|140
1654202100000|2022-06-02 20:35:00|13884.8|13880.8|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|348
1654202400000|2022-06-02 20:40:00|13887.9|13883.9|13875.4|13871.4|13887.9|13883.9|13875.4|13871.4|672
1654202700000|2022-06-02 20:45:00|13878.6|13874.6|13878.6|13874.6|13881.7|13877.7|13875.4|13871.4|735
1654203000000|2022-06-02 20:50:00|13881.7|13877.7|13881.7|13877.7|13881.7|13877.7|13880.1|13876.1|98
1654203300000|2022-06-02 20:55:00|13878.6|13874.6|13881.7|13877.7|13881.7|13877.7|13878.6|13874.6|258
1654207200000|2022-06-02 22:00:00|13875.4|13871.4|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|132
1654207500000|2022-06-02 22:05:00|||||||||24
1654207800000|2022-06-02 22:10:00|13873.9|13869.9|13872.3|13868.3|13873.9|13869.9|13872.3|13868.3|32
1654208100000|2022-06-02 22:15:00|13873.9|13869.9|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|59
1654208400000|2022-06-02 22:20:00|||||||||17
1654208700000|2022-06-02 22:25:00|||||||||50
1654209000000|2022-06-02 22:30:00|||||||||36
1654209300000|2022-06-02 22:35:00|13873.9|13869.9|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|36
1654209600000|2022-06-02 22:40:00|13873.9|13869.9|13872.3|13868.3|13873.9|13869.9|13869.2|13865.2|94
1654209900000|2022-06-02 22:45:00|||||||||1
1654210200000|2022-06-02 22:50:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|27
1654210500000|2022-06-02 22:55:00|13872.3|13868.3|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|56
1654210800000|2022-06-02 23:00:00|||||||||60
1654211100000|2022-06-02 23:05:00|||||||||65
1654211400000|2022-06-02 23:10:00|13872.3|13868.3|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|49
1654211700000|2022-06-02 23:15:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|80
1654212000000|2022-06-02 23:20:00|13875.4|13871.4|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|29
1654212300000|2022-06-02 23:25:00|||||||||14
1654212600000|2022-06-02 23:30:00|||||||||12
1654212900000|2022-06-02 23:35:00|||||||||9
1654213200000|2022-06-02 23:40:00|||||||||17
1654213500000|2022-06-02 23:45:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|58
1654213800000|2022-06-02 23:50:00|||||||||6
1654214100000|2022-06-02 23:55:00|13873.9|13869.9|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|44
1654214400000|2022-06-03 00:00:00|13875.4|13871.4|13869.2|13865.2|13875.4|13871.4|13866.1|13862.1|192
1654214700000|2022-06-03 00:05:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|65
1654215000000|2022-06-03 00:10:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|130
1654215300000|2022-06-03 00:15:00|13862.9|13858.9|13862.9|13858.9|13862.9|13858.9|13859.8|13855.8|141
1654215600000|2022-06-03 00:20:00|13859.8|13855.8|13862.9|13858.9|13862.9|13858.9|13859.8|13855.8|49
1654215900000|2022-06-03 00:25:00|13859.8|13855.8|13866.1|13862.1|13866.1|13862.1|13859.8|13855.8|83
1654216200000|2022-06-03 00:30:00|13869.2|13865.2|13867.6|13863.6|13869.2|13865.2|13866.1|13862.1|115
1654216500000|2022-06-03 00:35:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|69
1654216800000|2022-06-03 00:40:00|13862.9|13858.9|13869.2|13865.2|13869.2|13865.2|13862.9|13858.9|164
1654217100000|2022-06-03 00:45:00|13872.3|13868.3|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|80
1654217400000|2022-06-03 00:50:00|13878.6|13874.6|13884.8|13880.8|13884.8|13880.8|13878.6|13874.6|123
1654217700000|2022-06-03 00:55:00|13887.9|13883.9|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|409
1654218000000|2022-06-03 01:00:00|13891.1|13887.1|13887.9|13883.9|13891.1|13887.1|13887.9|13883.9|89
1654218300000|2022-06-03 01:05:00|13891.1|13887.1|13884.8|13880.8|13891.1|13887.1|13881.7|13877.7|123
1654218600000|2022-06-03 01:10:00|13881.7|13877.7|13878.6|13874.6|13884.8|13880.8|13878.6|13874.6|201
1654218900000|2022-06-03 01:15:00|13880.1|13876.1|13881.7|13877.7|13881.7|13877.7|13878.6|13874.6|108
1654219200000|2022-06-03 01:20:00|13878.6|13874.6|13878.6|13874.6|13880.1|13876.1|13878.6|13874.6|96
1654219500000|2022-06-03 01:25:00|||||||||16
1654219800000|2022-06-03 01:30:00|13881.7|13877.7|13866.1|13862.1|13881.7|13877.7|13866.1|13862.1|348
1654220100000|2022-06-03 01:35:00|13867.6|13863.6|13872.3|13868.3|13875.4|13871.4|13866.1|13862.1|167
1654220400000|2022-06-03 01:40:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|50
1654220700000|2022-06-03 01:45:00|13877|13873|13875.4|13871.4|13877|13873|13875.4|13871.4|59
1654221000000|2022-06-03 01:50:00|13877|13873|13875.4|13871.4|13877|13873|13875.4|13871.4|60
1654221300000|2022-06-03 01:55:00|||||||||32
1654221600000|2022-06-03 02:00:00|||||||||85
1654221900000|2022-06-03 02:05:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|67
1654222200000|2022-06-03 02:10:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|76
1654222500000|2022-06-03 02:15:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|27
1654222800000|2022-06-03 02:20:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|30
1654223100000|2022-06-03 02:25:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|74
1654223400000|2022-06-03 02:30:00|13870.8|13866.8|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|63
1654223700000|2022-06-03 02:35:00|13873.9|13869.9|13872.3|13868.3|13873.9|13869.9|13872.3|13868.3|76
1654224000000|2022-06-03 02:40:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|127
1654224300000|2022-06-03 02:45:00|13875.4|13871.4|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|52
1654224600000|2022-06-03 02:50:00|13875.4|13871.4|13869.2|13865.2|13875.4|13871.4|13869.2|13865.2|77
1654224900000|2022-06-03 02:55:00|13872.3|13868.3|13866.1|13862.1|13872.3|13868.3|13866.1|13862.1|38
1654225200000|2022-06-03 03:00:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|14
1654225500000|2022-06-03 03:05:00|13867.6|13863.6|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|33
1654225800000|2022-06-03 03:10:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|44
1654226100000|2022-06-03 03:15:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|53
1654226400000|2022-06-03 03:20:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|40
1654226700000|2022-06-03 03:25:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|17
1654227000000|2022-06-03 03:30:00|13870.8|13866.8|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|30
1654227300000|2022-06-03 03:35:00|13867.6|13863.6|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|61
1654227600000|2022-06-03 03:40:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|21
1654227900000|2022-06-03 03:45:00|13872.3|13868.3|13869.2|13865.2|13872.3|13868.3|13866.1|13862.1|50
1654228200000|2022-06-03 03:50:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|21
1654228500000|2022-06-03 03:55:00|||||||||43
1654228800000|2022-06-03 04:00:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|3
1654229100000|2022-06-03 04:05:00|||||||||6
1654229400000|2022-06-03 04:10:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|15
1654229700000|2022-06-03 04:15:00|||||||||25
1654230000000|2022-06-03 04:20:00|13870.8|13866.8|13869.2|13865.2|13870.8|13866.8|13869.2|13865.2|125
1654230300000|2022-06-03 04:25:00|13870.8|13866.8|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|89
1654230600000|2022-06-03 04:30:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|91
1654230900000|2022-06-03 04:35:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|123
1654231200000|2022-06-03 04:40:00|13866.1|13862.1|13866.1|13862.1|13867.6|13863.6|13866.1|13862.1|34
1654231500000|2022-06-03 04:45:00|||||||||88
1654231800000|2022-06-03 04:50:00|||||||||4
1654232100000|2022-06-03 04:55:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|34
1654232400000|2022-06-03 05:00:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|14
1654232700000|2022-06-03 05:05:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|74
1654233000000|2022-06-03 05:10:00|13870.8|13866.8|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|78
1654233300000|2022-06-03 05:15:00|13870.8|13866.8|13869.2|13865.2|13870.8|13866.8|13869.2|13865.2|35
1654233600000|2022-06-03 05:20:00|13872.3|13868.3|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|47
1654233900000|2022-06-03 05:25:00|13872.3|13868.3|13870.8|13866.8|13872.3|13868.3|13869.2|13865.2|74
1654234200000|2022-06-03 05:30:00|13872.3|13868.3|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|444
1654234500000|2022-06-03 05:35:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|8
1654234800000|2022-06-03 05:40:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|197
1654235100000|2022-06-03 05:45:00|13878.6|13874.6|13875.4|13871.4|13878.6|13874.6|13875.4|13871.4|138
1654235400000|2022-06-03 05:50:00|13877|13873|13878.6|13874.6|13878.6|13874.6|13875.4|13871.4|61
1654235700000|2022-06-03 05:55:00|13877|13873|13878.6|13874.6|13881.7|13877.7|13877|13873|176
1654236000000|2022-06-03 06:00:00|13881.7|13877.7|13884.8|13880.8|13884.8|13880.8|13878.6|13874.6|173
1654236300000|2022-06-03 06:05:00|13883.3|13879.3|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|25
1654236600000|2022-06-03 06:10:00|13883.3|13879.3|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|65
1654236900000|2022-06-03 06:15:00|13881.7|13877.7|13881.7|13877.7|13881.7|13877.7|13881.7|13877.7|12
1654237200000|2022-06-03 06:20:00|13883.3|13879.3|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|53
1654237500000|2022-06-03 06:25:00|13878.6|13874.6|13878.6|13874.6|13881.7|13877.7|13878.6|13874.6|150
1654237800000|2022-06-03 06:30:00|13880.1|13876.1|13880.1|13876.1|13881.7|13877.7|13878.6|13874.6|91
1654238100000|2022-06-03 06:35:00|13878.6|13874.6|13875.4|13871.4|13881.7|13877.7|13875.4|13871.4|47
1654238400000|2022-06-03 06:40:00|13873.9|13869.9|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|38
1654238700000|2022-06-03 06:45:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|104
1654239000000|2022-06-03 06:50:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|99
1654239300000|2022-06-03 06:55:00|13873.9|13869.9|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|39
1654239600000|2022-06-03 07:00:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|332
1654239900000|2022-06-03 07:05:00|13864.5|13860.5|13856.7|13852.7|13864.5|13860.5|13856.7|13852.7|176
1654240200000|2022-06-03 07:10:00|13859.8|13855.8|13866.1|13862.1|13866.1|13862.1|13859.8|13855.8|166
1654240500000|2022-06-03 07:15:00|13862.9|13858.9|13872.3|13868.3|13872.3|13868.3|13862.9|13858.9|336
1654240800000|2022-06-03 07:20:00|13870.8|13866.8|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|55
1654241100000|2022-06-03 07:25:00|13872.3|13868.3|13884.8|13880.8|13884.8|13880.8|13872.3|13868.3|399
1654241400000|2022-06-03 07:30:00|13881.7|13877.7|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|214
1654241700000|2022-06-03 07:35:00|13887.9|13883.9|13881.7|13877.7|13887.9|13883.9|13881.7|13877.7|234
1654242000000|2022-06-03 07:40:00|13883.3|13879.3|13887.9|13883.9|13887.9|13883.9|13881.7|13877.7|111
1654242300000|2022-06-03 07:45:00|13886.4|13882.4|13884.8|13880.8|13887.9|13883.9|13884.8|13880.8|119
1654242600000|2022-06-03 07:50:00|||||||||37
1654242900000|2022-06-03 07:55:00|13881.7|13877.7|13878.6|13874.6|13881.7|13877.7|13878.6|13874.6|221
1654243200000|2022-06-03 08:00:00|13880.1|13876.1|13880.1|13876.1|13891.1|13887.1|13878.6|13874.6|216
1654243500000|2022-06-03 08:05:00|13878.6|13874.6|13875.4|13871.4|13878.6|13874.6|13872.3|13868.3|138
1654243800000|2022-06-03 08:10:00|13873.9|13869.9|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|70
1654244100000|2022-06-03 08:15:00|13869.2|13865.2|13870.8|13866.8|13870.8|13866.8|13869.2|13865.2|220
1654244400000|2022-06-03 08:20:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|172
1654244700000|2022-06-03 08:25:00|13870.8|13866.8|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|274
1654245000000|2022-06-03 08:30:00|13872.3|13868.3|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|150
1654245300000|2022-06-03 08:35:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|142
1654245600000|2022-06-03 08:40:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|66
1654245900000|2022-06-03 08:45:00|13872.3|13868.3|13870.8|13866.8|13872.3|13868.3|13869.2|13865.2|127
1654246200000|2022-06-03 08:50:00|13872.3|13868.3|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|204
1654246500000|2022-06-03 08:55:00|13869.2|13865.2|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|136
1654246800000|2022-06-03 09:00:00|13873.9|13869.9|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|123
1654247100000|2022-06-03 09:05:00|13872.3|13868.3|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|55
1654247400000|2022-06-03 09:10:00|13872.3|13868.3|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|105
1654247700000|2022-06-03 09:15:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|51
1654248000000|2022-06-03 09:20:00|13866.1|13862.1|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|195
1654248300000|2022-06-03 09:25:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|97
1654248600000|2022-06-03 09:30:00|13870.8|13866.8|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|15
1654248900000|2022-06-03 09:35:00|13870.8|13866.8|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|264
1654249200000|2022-06-03 09:40:00|13873.9|13869.9|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|61
1654249500000|2022-06-03 09:45:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|87
1654249800000|2022-06-03 09:50:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|298
1654250100000|2022-06-03 09:55:00|13867.6|13863.6|13864.5|13860.5|13869.2|13865.2|13862.9|13858.9|310
1654250400000|2022-06-03 10:00:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|131
1654250700000|2022-06-03 10:05:00|13864.5|13860.5|13869.2|13865.2|13869.2|13865.2|13856.7|13852.7|391
1654251000000|2022-06-03 10:10:00|13867.6|13863.6|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|223
1654251300000|2022-06-03 10:15:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|130
1654251600000|2022-06-03 10:20:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|116
1654251900000|2022-06-03 10:25:00|13869.2|13865.2|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|209
1654252200000|2022-06-03 10:30:00|13869.2|13865.2|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|154
1654252500000|2022-06-03 10:35:00|13873.9|13869.9|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|136
1654252800000|2022-06-03 10:40:00|13873.9|13869.9|13869.2|13865.2|13875.4|13871.4|13866.1|13862.1|194
1654253100000|2022-06-03 10:45:00|13872.3|13868.3|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|272
1654253400000|2022-06-03 10:50:00|13872.3|13868.3|13878.6|13874.6|13881.7|13877.7|13872.3|13868.3|558
1654253700000|2022-06-03 10:55:00|13877|13873|13875.4|13871.4|13881.7|13877.7|13875.4|13871.4|112
1654254000000|2022-06-03 11:00:00|13878.6|13874.6|13881.7|13877.7|13881.7|13877.7|13875.4|13871.4|326
1654254300000|2022-06-03 11:05:00|13878.6|13874.6|13881.7|13877.7|13881.7|13877.7|13878.6|13874.6|96
1654254600000|2022-06-03 11:10:00|13878.6|13874.6|13875.4|13871.4|13878.6|13874.6|13875.4|13871.4|135
1654254900000|2022-06-03 11:15:00|13872.3|13868.3|13866.1|13862.1|13875.4|13871.4|13866.1|13862.1|269
1654255200000|2022-06-03 11:20:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|301
1654255500000|2022-06-03 11:25:00|13862.9|13858.9|13862.9|13858.9|13869.2|13865.2|13862.9|13858.9|154
1654255800000|2022-06-03 11:30:00|13866.1|13862.1|13869.2|13865.2|13872.3|13868.3|13862.9|13858.9|592
1654256100000|2022-06-03 11:35:00|13872.3|13868.3|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|239
1654256400000|2022-06-03 11:40:00|13875.4|13871.4|13875.4|13871.4|13878.6|13874.6|13862.9|13858.9|474
1654256700000|2022-06-03 11:45:00|13878.6|13874.6|13872.3|13868.3|13878.6|13874.6|13872.3|13868.3|356
1654257000000|2022-06-03 11:50:00|13869.2|13865.2|13881.7|13877.7|13881.7|13877.7|13869.2|13865.2|471
1654257300000|2022-06-03 11:55:00|13884.8|13880.8|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|216
1654257600000|2022-06-03 12:00:00|13884.8|13880.8|13878.6|13874.6|13884.8|13880.8|13875.4|13871.4|356
1654257900000|2022-06-03 12:05:00|13875.4|13871.4|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|337
1654258200000|2022-06-03 12:10:00|13875.4|13871.4|13881.7|13877.7|13884.8|13880.8|13872.3|13868.3|656
1654258500000|2022-06-03 12:15:00|13884.8|13880.8|13875.4|13871.4|13884.8|13880.8|13872.3|13868.3|1088
1654258800000|2022-06-03 12:20:00|13872.3|13868.3|13844.2|13840.2|13875.4|13871.4|13844.2|13840.2|1644
1654259100000|2022-06-03 12:25:00|13847.3|13843.3|13870.8|13866.8|13881.7|13877.7|13847.3|13843.3|1721
1654259400000|2022-06-03 12:30:00|13869.2|13865.2|13825.4|13821.4|13884.8|13880.8|13822.3|13818.3|2965
1654259700000|2022-06-03 12:35:00|13828.6|13824.6|13797.3|13793.3|13831.7|13827.7|13791.1|13787.1|2805
1654260000000|2022-06-03 12:40:00|13794.2|13790.2|13781.7|13777.7|13794.2|13790.2|13775.4|13771.4|4251
1654260300000|2022-06-03 12:45:00|13784.8|13780.8|13769.2|13765.2|13787.9|13783.9|13762.9|13758.9|3688
1654260600000|2022-06-03 12:50:00|13766.1|13762.1|13769.2|13765.2|13772.3|13768.3|13756.7|13752.7|2581
1654260900000|2022-06-03 12:55:00|13770.8|13766.8|13759.8|13755.8|13770.8|13766.8|13756.7|13752.7|1597
1654261200000|2022-06-03 13:00:00|13756.7|13752.7|13766.1|13762.1|13766.1|13762.1|13750.4|13746.4|2687
1654261500000|2022-06-03 13:05:00|13769.2|13765.2|13753.6|13749.6|13769.2|13765.2|13750.4|13746.4|1176
1654261800000|2022-06-03 13:10:00|13756.7|13752.7|13750.4|13746.4|13756.7|13752.7|13750.4|13746.4|1170
1654262100000|2022-06-03 13:15:00|13747.3|13743.3|13766.1|13762.1|13769.2|13765.2|13744.2|13740.2|1657
1654262400000|2022-06-03 13:20:00|13769.2|13765.2|13769.2|13765.2|13775.4|13771.4|13769.2|13765.2|1357
1654262700000|2022-06-03 13:25:00|13772.3|13768.3|13784.8|13780.8|13787.9|13783.9|13769.2|13765.2|1647
1654263000000|2022-06-03 13:30:00|13787.9|13783.9|13803.6|13799.6|13809.8|13805.8|13787.9|13783.9|1753
1654263300000|2022-06-03 13:35:00|13800.4|13796.4|13791.1|13787.1|13809.8|13805.8|13791.1|13787.1|1986
1654263600000|2022-06-03 13:40:00|13787.9|13783.9|13794.2|13790.2|13797.3|13793.3|13784.8|13780.8|857
1654263900000|2022-06-03 13:45:00|13791.1|13787.1|13806.7|13802.7|13806.7|13802.7|13791.1|13787.1|1183
1654264200000|2022-06-03 13:50:00|13809.8|13805.8|13822.3|13818.3|13825.4|13821.4|13806.7|13802.7|1602
1654264500000|2022-06-03 13:55:00|13825.4|13821.4|13817.6|13813.6|13825.4|13821.4|13816.1|13812.1|1380
1654264800000|2022-06-03 14:00:00|13816.1|13812.1|13806.7|13802.7|13823.9|13819.9|13806.7|13802.7|1651
1654265100000|2022-06-03 14:05:00|13809.8|13805.8|13825.4|13821.4|13834.8|13830.8|13809.8|13805.8|1799
1654265400000|2022-06-03 14:10:00|13828.6|13824.6|13844.2|13840.2|13844.2|13840.2|13822.3|13818.3|1274
1654265700000|2022-06-03 14:15:00|13847.3|13843.3|13856.7|13852.7|13859.8|13855.8|13841.1|13837.1|1592
1654266000000|2022-06-03 14:20:00|13859.8|13855.8|13850.4|13846.4|13866.1|13862.1|13850.4|13846.4|2489
1654266300000|2022-06-03 14:25:00|13847.3|13843.3|13847.3|13843.3|13853.6|13849.6|13844.2|13840.2|1475
1654266600000|2022-06-03 14:30:00|13844.2|13840.2|13853.6|13849.6|13859.8|13855.8|13844.2|13840.2|934
1654266900000|2022-06-03 14:35:00|13856.7|13852.7|13847.3|13843.3|13856.7|13852.7|13834.8|13830.8|6837
1654267200000|2022-06-03 14:40:00|13844.2|13840.2|13828.6|13824.6|13847.3|13843.3|13828.6|13824.6|1809
1654267500000|2022-06-03 14:45:00|13831.7|13827.7|13831.7|13827.7|13831.7|13827.7|13822.3|13818.3|1287
1654267800000|2022-06-03 14:50:00|13828.6|13824.6|13812.9|13808.9|13828.6|13824.6|13809.8|13805.8|1033
1654268100000|2022-06-03 14:55:00|13809.8|13805.8|13812.9|13808.9|13819.2|13815.2|13806.7|13802.7|1735
1654268400000|2022-06-03 15:00:00|13809.8|13805.8|13809.8|13805.8|13816.1|13812.1|13806.7|13802.7|1774
1654268700000|2022-06-03 15:05:00|13812.9|13808.9|13812.9|13808.9|13819.2|13815.2|13803.6|13799.6|1974
1654269000000|2022-06-03 15:10:00|13809.8|13805.8|13809.8|13805.8|13816.1|13812.1|13806.7|13802.7|1057
1654269300000|2022-06-03 15:15:00|13806.7|13802.7|13812.9|13808.9|13812.9|13808.9|13800.4|13796.4|1120
1654269600000|2022-06-03 15:20:00|13816.1|13812.1|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|466
1654269900000|2022-06-03 15:25:00|13816.1|13812.1|13822.3|13818.3|13828.6|13824.6|13816.1|13812.1|1134
1654270200000|2022-06-03 15:30:00|13819.2|13815.2|13831.7|13827.7|13834.8|13830.8|13819.2|13815.2|750
1654270500000|2022-06-03 15:35:00|13828.6|13824.6|13822.3|13818.3|13831.7|13827.7|13819.2|13815.2|848
1654270800000|2022-06-03 15:40:00|13819.2|13815.2|13819.2|13815.2|13822.3|13818.3|13816.1|13812.1|378
1654271100000|2022-06-03 15:45:00|13817.6|13813.6|13822.3|13818.3|13825.4|13821.4|13814.5|13810.5|489
1654271400000|2022-06-03 15:50:00|13819.2|13815.2|13806.7|13802.7|13819.2|13815.2|13803.6|13799.6|893
1654271700000|2022-06-03 15:55:00|13805.1|13801.1|13797.3|13793.3|13806.7|13802.7|13797.3|13793.3|354
1654272000000|2022-06-03 16:00:00|13794.2|13790.2|13794.2|13790.2|13794.2|13790.2|13791.1|13787.1|595
1654272300000|2022-06-03 16:05:00|13791.1|13787.1|13787.9|13783.9|13794.2|13790.2|13784.8|13780.8|287
1654272600000|2022-06-03 16:10:00|13791.1|13787.1|13795.8|13791.8|13797.3|13793.3|13787.9|13783.9|997
1654272900000|2022-06-03 16:15:00|13794.2|13790.2|13794.2|13790.2|13800.4|13796.4|13791.1|13787.1|604
1654273200000|2022-06-03 16:20:00|13795.8|13791.8|13806.7|13802.7|13806.7|13802.7|13794.2|13790.2|628
1654273500000|2022-06-03 16:25:00|13803.6|13799.6|13806.7|13802.7|13809.8|13805.8|13803.6|13799.6|640
1654273800000|2022-06-03 16:30:00|13803.6|13799.6|13800.4|13796.4|13809.8|13805.8|13800.4|13796.4|482
1654274100000|2022-06-03 16:35:00|13803.6|13799.6|13806.7|13802.7|13806.7|13802.7|13800.4|13796.4|716
1654274400000|2022-06-03 16:40:00|13809.8|13805.8|13803.6|13799.6|13809.8|13805.8|13803.6|13799.6|683
1654274700000|2022-06-03 16:45:00|13806.7|13802.7|13806.7|13802.7|13806.7|13802.7|13806.7|13802.7|177
1654275000000|2022-06-03 16:50:00|13803.6|13799.6|13803.6|13799.6|13806.7|13802.7|13800.4|13796.4|657
1654275300000|2022-06-03 16:55:00|13800.4|13796.4|13803.6|13799.6|13803.6|13799.6|13797.3|13793.3|404
1654275600000|2022-06-03 17:00:00|13800.4|13796.4|13806.7|13802.7|13806.7|13802.7|13800.4|13796.4|203
1654275900000|2022-06-03 17:05:00|13803.6|13799.6|13812.9|13808.9|13812.9|13808.9|13803.6|13799.6|826
1654276200000|2022-06-03 17:10:00|13809.8|13805.8|13806.7|13802.7|13812.9|13808.9|13806.7|13802.7|473
1654276500000|2022-06-03 17:15:00|13809.8|13805.8|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|192
1654276800000|2022-06-03 17:20:00|13806.7|13802.7|13806.7|13802.7|13809.8|13805.8|13803.6|13799.6|405
1654277100000|2022-06-03 17:25:00|13803.6|13799.6|13800.4|13796.4|13803.6|13799.6|13800.4|13796.4|92
1654277400000|2022-06-03 17:30:00|13803.6|13799.6|13803.6|13799.6|13809.8|13805.8|13800.4|13796.4|416
1654277700000|2022-06-03 17:35:00|13805.1|13801.1|13806.7|13802.7|13806.7|13802.7|13803.6|13799.6|556
1654278000000|2022-06-03 17:40:00|13809.8|13805.8|13809.8|13805.8|13809.8|13805.8|13803.6|13799.6|537
1654278300000|2022-06-03 17:45:00|13808.3|13804.3|13806.7|13802.7|13812.9|13808.9|13806.7|13802.7|314
1654278600000|2022-06-03 17:50:00|13809.8|13805.8|13806.7|13802.7|13809.8|13805.8|13806.7|13802.7|184
1654278900000|2022-06-03 17:55:00|13809.8|13805.8|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|405
1654279200000|2022-06-03 18:00:00|13806.7|13802.7|13803.6|13799.6|13809.8|13805.8|13803.6|13799.6|556
1654279500000|2022-06-03 18:05:00|13806.7|13802.7|13803.6|13799.6|13806.7|13802.7|13803.6|13799.6|425
1654279800000|2022-06-03 18:10:00|13806.7|13802.7|13803.6|13799.6|13806.7|13802.7|13803.6|13799.6|170
1654280100000|2022-06-03 18:15:00|13800.4|13796.4|13803.6|13799.6|13803.6|13799.6|13800.4|13796.4|177
1654280400000|2022-06-03 18:20:00|13806.7|13802.7|13800.4|13796.4|13806.7|13802.7|13800.4|13796.4|356
1654280700000|2022-06-03 18:25:00|13803.6|13799.6|13797.3|13793.3|13803.6|13799.6|13794.2|13790.2|627
1654281000000|2022-06-03 18:30:00|13800.4|13796.4|13800.4|13796.4|13800.4|13796.4|13797.3|13793.3|271
1654281300000|2022-06-03 18:35:00|13797.3|13793.3|13806.7|13802.7|13806.7|13802.7|13797.3|13793.3|423
1654281600000|2022-06-03 18:40:00|13809.8|13805.8|13806.7|13802.7|13809.8|13805.8|13806.7|13802.7|405
1654281900000|2022-06-03 18:45:00|13803.6|13799.6|13819.2|13815.2|13819.2|13815.2|13803.6|13799.6|2371
1654282200000|2022-06-03 18:50:00|13816.1|13812.1|13812.9|13808.9|13819.2|13815.2|13812.9|13808.9|785
1654282500000|2022-06-03 18:55:00|13816.1|13812.1|13816.1|13812.1|13816.1|13812.1|13809.8|13805.8|1280
1654282800000|2022-06-03 19:00:00|13812.9|13808.9|13822.3|13818.3|13822.3|13818.3|13812.9|13808.9|884
1654283100000|2022-06-03 19:05:00|13819.2|13815.2|13822.3|13818.3|13822.3|13818.3|13819.2|13815.2|1100
1654283400000|2022-06-03 19:10:00|13819.2|13815.2|13822.3|13818.3|13828.6|13824.6|13819.2|13815.2|719
1654283700000|2022-06-03 19:15:00|13820.8|13816.8|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|639
1654284000000|2022-06-03 19:20:00|13822.3|13818.3|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|650
1654284300000|2022-06-03 19:25:00|13817.6|13813.6|13812.9|13808.9|13819.2|13815.2|13812.9|13808.9|988
1654284600000|2022-06-03 19:30:00|13816.1|13812.1|13819.2|13815.2|13819.2|13815.2|13812.9|13808.9|348
1654284900000|2022-06-03 19:35:00|13816.1|13812.1|13812.9|13808.9|13816.1|13812.1|13812.9|13808.9|897
1654285200000|2022-06-03 19:40:00|13809.8|13805.8|13806.7|13802.7|13809.8|13805.8|13806.7|13802.7|876
1654285500000|2022-06-03 19:45:00|13803.6|13799.6|13812.9|13808.9|13816.1|13812.1|13803.6|13799.6|936
1654285800000|2022-06-03 19:50:00|13816.1|13812.1|13809.8|13805.8|13816.1|13812.1|13806.7|13802.7|1061
1654286100000|2022-06-03 19:55:00|13806.7|13802.7|13837.9|13833.9|13841.1|13837.1|13806.7|13802.7|2616
1654286400000|2022-06-03 20:00:00|13834.8|13830.8|13828.6|13824.6|13837.9|13833.9|13828.6|13824.6|1235
1654286700000|2022-06-03 20:05:00|13825.4|13821.4|13825.4|13821.4|13825.4|13821.4|13825.4|13821.4|156
1654287000000|2022-06-03 20:10:00|13828.6|13824.6|13816.1|13812.1|13828.6|13824.6|13816.1|13812.1|814
1654287300000|2022-06-03 20:15:00|13819.2|13815.2|13828.6|13824.6|13831.7|13827.7|13819.2|13815.2|871
1654287600000|2022-06-03 20:20:00|13825.4|13821.4|13831.7|13827.7|13831.7|13827.7|13825.4|13821.4|566
1654287900000|2022-06-03 20:25:00|13834.8|13830.8|13837.9|13833.9|13837.9|13833.9|13831.7|13827.7|658
1654288200000|2022-06-03 20:30:00|13841.1|13837.1|13837.9|13833.9|13841.1|13837.1|13837.9|13833.9|121
1654288500000|2022-06-03 20:35:00|13834.8|13830.8|13831.7|13827.7|13837.9|13833.9|13831.7|13827.7|81
1654288800000|2022-06-03 20:40:00|13833.3|13829.3|13834.8|13830.8|13837.9|13833.9|13831.7|13827.7|193
1654289100000|2022-06-03 20:45:00|13836.4|13832.4|13841.1|13837.1|13841.1|13837.1|13834.8|13830.8|152
1654289400000|2022-06-03 20:50:00|13837.9|13833.9|13837.9|13833.9|13841.1|13837.1|13837.9|13833.9|238
1654289700000|2022-06-03 20:55:00|13841.1|13837.1|13841.1|13837.1|13844.2|13840.2|13839.5|13835.5|398
1654466400000|2022-06-05 22:00:00|13828.6|13824.6|13822.3|13818.3|13831.7|13827.7|13819.2|13815.2|373
1654466700000|2022-06-05 22:05:00|13823.9|13819.9|13825.4|13821.4|13828.6|13824.6|13822.3|13818.3|200
1654467000000|2022-06-05 22:10:00|13827|13823|13822.3|13818.3|13828.6|13824.6|13822.3|13818.3|112
1654467300000|2022-06-05 22:15:00|13820.8|13816.8|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|43
1654467600000|2022-06-05 22:20:00|13822.3|13818.3|13822.3|13818.3|13822.3|13818.3|13822.3|13818.3|112
1654467900000|2022-06-05 22:25:00|13825.4|13821.4|13828.6|13824.6|13828.6|13824.6|13822.3|13818.3|92
1654468200000|2022-06-05 22:30:00|13830.1|13826.1|13831.7|13827.7|13831.7|13827.7|13828.6|13824.6|218
1654468500000|2022-06-05 22:35:00|13830.1|13826.1|13831.7|13827.7|13831.7|13827.7|13830.1|13826.1|37
1654468800000|2022-06-05 22:40:00|13834.8|13830.8|13831.7|13827.7|13834.8|13830.8|13828.6|13824.6|65
1654469100000|2022-06-05 22:45:00|13834.8|13830.8|13834.8|13830.8|13834.8|13830.8|13834.8|13830.8|38
1654469400000|2022-06-05 22:50:00|13833.3|13829.3|13834.8|13830.8|13834.8|13830.8|13831.7|13827.7|19
1654469700000|2022-06-05 22:55:00|13831.7|13827.7|13831.7|13827.7|13834.8|13830.8|13831.7|13827.7|24
1654470000000|2022-06-05 23:00:00|13834.8|13830.8|13837.9|13833.9|13841.1|13837.1|13834.8|13830.8|71
1654470300000|2022-06-05 23:05:00|13834.8|13830.8|13834.8|13830.8|13837.9|13833.9|13834.8|13830.8|27
1654470600000|2022-06-05 23:10:00|||||||||6
1654470900000|2022-06-05 23:15:00|13833.3|13829.3|13834.8|13830.8|13834.8|13830.8|13831.7|13827.7|16
1654471200000|2022-06-05 23:20:00|13837.9|13833.9|13837.9|13833.9|13837.9|13833.9|13834.8|13830.8|34
1654471500000|2022-06-05 23:25:00|13834.8|13830.8|13834.8|13830.8|13837.9|13833.9|13834.8|13830.8|19
1654471800000|2022-06-05 23:30:00|13837.9|13833.9|13834.8|13830.8|13837.9|13833.9|13834.8|13830.8|1
1654472100000|2022-06-05 23:35:00|||||||||12
1654472400000|2022-06-05 23:40:00|||||||||7
1654472700000|2022-06-05 23:45:00|13837.9|13833.9|13837.9|13833.9|13837.9|13833.9|13834.8|13830.8|63
1654473000000|2022-06-05 23:50:00|13841.1|13837.1|13841.1|13837.1|13841.1|13837.1|13837.9|13833.9|62
1654473300000|2022-06-05 23:55:00|13837.9|13833.9|13844.2|13840.2|13844.2|13840.2|13837.9|13833.9|27
1654473600000|2022-06-06 00:00:00|13847.3|13843.3|13837.9|13833.9|13847.3|13843.3|13837.9|13833.9|179
1654473900000|2022-06-06 00:05:00|13841.1|13837.1|13831.7|13827.7|13841.1|13837.1|13830.1|13826.1|123
1654474200000|2022-06-06 00:10:00|13828.6|13824.6|13828.6|13824.6|13828.6|13824.6|13828.6|13824.6|111
1654474500000|2022-06-06 00:15:00|13825.4|13821.4|13828.6|13824.6|13828.6|13824.6|13825.4|13821.4|174
1654474800000|2022-06-06 00:20:00|13825.4|13821.4|13825.4|13821.4|13828.6|13824.6|13825.4|13821.4|44
1654475100000|2022-06-06 00:25:00|13822.3|13818.3|13825.4|13821.4|13825.4|13821.4|13822.3|13818.3|61
1654475400000|2022-06-06 00:30:00|13823.9|13819.9|13825.4|13821.4|13825.4|13821.4|13822.3|13818.3|128
1654475700000|2022-06-06 00:35:00|13823.9|13819.9|13825.4|13821.4|13825.4|13821.4|13822.3|13818.3|71
1654476000000|2022-06-06 00:40:00|13822.3|13818.3|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|122
1654476300000|2022-06-06 00:45:00|13816.1|13812.1|13816.1|13812.1|13819.2|13815.2|13816.1|13812.1|112
1654476600000|2022-06-06 00:50:00|13819.2|13815.2|13819.2|13815.2|13819.2|13815.2|13819.2|13815.2|50
1654476900000|2022-06-06 00:55:00|13822.3|13818.3|13820.8|13816.8|13822.3|13818.3|13819.2|13815.2|32
1654477200000|2022-06-06 01:00:00|13822.3|13818.3|13825.4|13821.4|13828.6|13824.6|13822.3|13818.3|118
1654477500000|2022-06-06 01:05:00|13822.3|13818.3|13825.4|13821.4|13825.4|13821.4|13822.3|13818.3|65
1654477800000|2022-06-06 01:10:00|13828.6|13824.6|13828.6|13824.6|13828.6|13824.6|13825.4|13821.4|80
1654478100000|2022-06-06 01:15:00|13831.7|13827.7|13831.7|13827.7|13833.3|13829.3|13828.6|13824.6|74
1654478400000|2022-06-06 01:20:00|13828.6|13824.6|13825.4|13821.4|13828.6|13824.6|13825.4|13821.4|47
1654478700000|2022-06-06 01:25:00|13827|13823|13828.6|13824.6|13828.6|13824.6|13825.4|13821.4|55
1654479000000|2022-06-06 01:30:00|13825.4|13821.4|13831.7|13827.7|13831.7|13827.7|13825.4|13821.4|131
1654479300000|2022-06-06 01:35:00|13828.6|13824.6|13831.7|13827.7|13831.7|13827.7|13828.6|13824.6|51
1654479600000|2022-06-06 01:40:00|13828.6|13824.6|13828.6|13824.6|13828.6|13824.6|13828.6|13824.6|46
1654479900000|2022-06-06 01:45:00|13831.7|13827.7|13831.7|13827.7|13831.7|13827.7|13831.7|13827.7|38
1654480200000|2022-06-06 01:50:00|13828.6|13824.6|13831.7|13827.7|13831.7|13827.7|13828.6|13824.6|140
1654480500000|2022-06-06 01:55:00|13828.6|13824.6|13825.4|13821.4|13830.1|13826.1|13825.4|13821.4|31
1654480800000|2022-06-06 02:00:00|13827|13823|13822.3|13818.3|13828.6|13824.6|13819.2|13815.2|185
1654481100000|2022-06-06 02:05:00|13825.4|13821.4|13828.6|13824.6|13828.6|13824.6|13825.4|13821.4|128
1654481400000|2022-06-06 02:10:00|13831.7|13827.7|13831.7|13827.7|13831.7|13827.7|13828.6|13824.6|70
1654481700000|2022-06-06 02:15:00|13828.6|13824.6|13831.7|13827.7|13831.7|13827.7|13828.6|13824.6|88
1654482000000|2022-06-06 02:20:00|||||||||21
1654482300000|2022-06-06 02:25:00|13833.3|13829.3|13831.7|13827.7|13834.8|13830.8|13831.7|13827.7|61
1654482600000|2022-06-06 02:30:00|13828.6|13824.6|13828.6|13824.6|13828.6|13824.6|13828.6|13824.6|32
1654482900000|2022-06-06 02:35:00|13830.1|13826.1|13831.7|13827.7|13831.7|13827.7|13830.1|13826.1|39
1654483800000|2022-06-06 02:50:00|13830.1|13826.1|13831.7|13827.7|13831.7|13827.7|13828.6|13824.6|41
1654484100000|2022-06-06 02:55:00|13828.6|13824.6|13831.7|13827.7|13831.7|13827.7|13828.6|13824.6|32
1654484400000|2022-06-06 03:00:00|||||||||8
1654484700000|2022-06-06 03:05:00|||||||||4
1654485000000|2022-06-06 03:10:00|||||||||16
1654485300000|2022-06-06 03:15:00|||||||||2
1654485600000|2022-06-06 03:20:00|13833.3|13829.3|13834.8|13830.8|13834.8|13830.8|13833.3|13829.3|41
1654485900000|2022-06-06 03:25:00|||||||||21
1654486200000|2022-06-06 03:30:00|13831.7|13827.7|13834.8|13830.8|13834.8|13830.8|13831.7|13827.7|59
1654486500000|2022-06-06 03:35:00|||||||||51
1654486800000|2022-06-06 03:40:00|13837.9|13833.9|13837.9|13833.9|13837.9|13833.9|13834.8|13830.8|49
1654487100000|2022-06-06 03:45:00|13834.8|13830.8|13837.9|13833.9|13837.9|13833.9|13834.8|13830.8|22
1654487700000|2022-06-06 03:55:00|13836.4|13832.4|13834.8|13830.8|13836.4|13832.4|13834.8|13830.8|20
1654488000000|2022-06-06 04:00:00|13837.9|13833.9|13834.8|13830.8|13837.9|13833.9|13831.7|13827.7|145
1654488300000|2022-06-06 04:05:00|13831.7|13827.7|13831.7|13827.7|13831.7|13827.7|13831.7|13827.7|27
1654488600000|2022-06-06 04:10:00|||||||||12
1654489200000|2022-06-06 04:20:00|13828.6|13824.6|13828.6|13824.6|13828.6|13824.6|13828.6|13824.6|62
1654489800000|2022-06-06 04:30:00|||||||||13
1654490100000|2022-06-06 04:35:00|13831.7|13827.7|13831.7|13827.7|13831.7|13827.7|13831.7|13827.7|35
1654490400000|2022-06-06 04:40:00|||||||||1
1654490700000|2022-06-06 04:45:00|||||||||6
1654491000000|2022-06-06 04:50:00|13828.6|13824.6|13831.7|13827.7|13831.7|13827.7|13828.6|13824.6|127
1654491300000|2022-06-06 04:55:00|13828.6|13824.6|13828.6|13824.6|13828.6|13824.6|13825.4|13821.4|43
1654491600000|2022-06-06 05:00:00|13827|13823|13825.4|13821.4|13827|13823|13825.4|13821.4|9
1654491900000|2022-06-06 05:05:00|13822.3|13818.3|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|183
1654492200000|2022-06-06 05:10:00|13822.3|13818.3|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|95
1654492500000|2022-06-06 05:15:00|13822.3|13818.3|13822.3|13818.3|13822.3|13818.3|13819.2|13815.2|31
1654492800000|2022-06-06 05:20:00|13820.8|13816.8|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|107
1654493100000|2022-06-06 05:25:00|||||||||18
1654493400000|2022-06-06 05:30:00|13822.3|13818.3|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|33
1654493700000|2022-06-06 05:35:00|13822.3|13818.3|13822.3|13818.3|13822.3|13818.3|13819.2|13815.2|27
1654494000000|2022-06-06 05:40:00|13825.4|13821.4|13822.3|13818.3|13825.4|13821.4|13822.3|13818.3|163
1654494300000|2022-06-06 05:45:00|13825.4|13821.4|13828.6|13824.6|13828.6|13824.6|13825.4|13821.4|21
1654494600000|2022-06-06 05:50:00|13831.7|13827.7|13831.7|13827.7|13831.7|13827.7|13831.7|13827.7|91
1654494900000|2022-06-06 05:55:00|13830.1|13826.1|13833.3|13829.3|13834.8|13830.8|13828.6|13824.6|50
1654495200000|2022-06-06 06:00:00|13831.7|13827.7|13837.9|13833.9|13844.2|13840.2|13828.6|13824.6|464
1654495500000|2022-06-06 06:05:00|13834.8|13830.8|13837.9|13833.9|13837.9|13833.9|13834.8|13830.8|154
1654495800000|2022-06-06 06:10:00|13839.5|13835.5|13831.7|13827.7|13841.1|13837.1|13831.7|13827.7|247
1654496100000|2022-06-06 06:15:00|13834.8|13830.8|13828.6|13824.6|13836.4|13832.4|13825.4|13821.4|254
1654496400000|2022-06-06 06:20:00|13825.4|13821.4|13828.6|13824.6|13831.7|13827.7|13825.4|13821.4|162
1654496700000|2022-06-06 06:25:00|13831.7|13827.7|13828.6|13824.6|13831.7|13827.7|13825.4|13821.4|141
1654497000000|2022-06-06 06:30:00|13827|13823|13822.3|13818.3|13827|13823|13816.1|13812.1|273
1654497300000|2022-06-06 06:35:00|13820.8|13816.8|13825.4|13821.4|13825.4|13821.4|13820.8|13816.8|205
1654497600000|2022-06-06 06:40:00|13828.6|13824.6|13825.4|13821.4|13828.6|13824.6|13822.3|13818.3|117
1654497900000|2022-06-06 06:45:00|13828.6|13824.6|13831.7|13827.7|13834.8|13830.8|13825.4|13821.4|133
1654498200000|2022-06-06 06:50:00|13828.6|13824.6|13837.9|13833.9|13837.9|13833.9|13828.6|13824.6|119
1654498500000|2022-06-06 06:55:00|13841.1|13837.1|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|200
1654498800000|2022-06-06 07:00:00|13841.1|13837.1|13831.7|13827.7|13841.1|13837.1|13828.6|13824.6|469
1654499100000|2022-06-06 07:05:00|13828.6|13824.6|13837.9|13833.9|13837.9|13833.9|13828.6|13824.6|211
1654499400000|2022-06-06 07:10:00|13834.8|13830.8|13837.9|13833.9|13844.2|13840.2|13834.8|13830.8|204
1654499700000|2022-06-06 07:15:00|13841.1|13837.1|13837.9|13833.9|13842.6|13838.6|13831.7|13827.7|299
1654500000000|2022-06-06 07:20:00|13836.4|13832.4|13834.8|13830.8|13844.2|13840.2|13834.8|13830.8|505
1654500300000|2022-06-06 07:25:00|13831.7|13827.7|13834.8|13830.8|13837.9|13833.9|13831.7|13827.7|186
1654500600000|2022-06-06 07:30:00|13837.9|13833.9|13834.8|13830.8|13837.9|13833.9|13831.7|13827.7|227
1654500900000|2022-06-06 07:35:00|13837.9|13833.9|13831.7|13827.7|13837.9|13833.9|13831.7|13827.7|239
1654501200000|2022-06-06 07:40:00|13834.8|13830.8|13825.4|13821.4|13837.9|13833.9|13823.9|13819.9|237
1654501500000|2022-06-06 07:45:00|13828.6|13824.6|13819.2|13815.2|13828.6|13824.6|13819.2|13815.2|259
1654501800000|2022-06-06 07:50:00|13816.1|13812.1|13809.8|13805.8|13816.1|13812.1|13806.7|13802.7|451
1654502100000|2022-06-06 07:55:00|13812.9|13808.9|13806.7|13802.7|13812.9|13808.9|13806.7|13802.7|291
1654502400000|2022-06-06 08:00:00|13809.8|13805.8|13806.7|13802.7|13809.8|13805.8|13803.6|13799.6|451
1654502700000|2022-06-06 08:05:00|13803.6|13799.6|13812.9|13808.9|13812.9|13808.9|13803.6|13799.6|175
1654503000000|2022-06-06 08:10:00|13811.4|13807.4|13809.8|13805.8|13812.9|13808.9|13806.7|13802.7|182
1654503300000|2022-06-06 08:15:00|13806.7|13802.7|13816.1|13812.1|13816.1|13812.1|13806.7|13802.7|158
1654503600000|2022-06-06 08:20:00|13812.9|13808.9|13816.1|13812.1|13819.2|13815.2|13812.9|13808.9|664
1654503900000|2022-06-06 08:25:00|13819.2|13815.2|13816.1|13812.1|13822.3|13818.3|13816.1|13812.1|444
1654504200000|2022-06-06 08:30:00|13812.9|13808.9|13806.7|13802.7|13816.1|13812.1|13806.7|13802.7|514
1654504500000|2022-06-06 08:35:00|13808.3|13804.3|13803.6|13799.6|13809.8|13805.8|13803.6|13799.6|419
1654504800000|2022-06-06 08:40:00|13800.4|13796.4|13809.8|13805.8|13809.8|13805.8|13800.4|13796.4|124
1654505100000|2022-06-06 08:45:00|13811.4|13807.4|13803.6|13799.6|13812.9|13808.9|13800.4|13796.4|148
1654505400000|2022-06-06 08:50:00|13805.1|13801.1|13806.7|13802.7|13806.7|13802.7|13803.6|13799.6|253
1654505700000|2022-06-06 08:55:00|13805.1|13801.1|13806.7|13802.7|13806.7|13802.7|13803.6|13799.6|145
1654506000000|2022-06-06 09:00:00|13805.1|13801.1|13806.7|13802.7|13806.7|13802.7|13800.4|13796.4|362
1654506300000|2022-06-06 09:05:00|13803.6|13799.6|13806.7|13802.7|13806.7|13802.7|13800.4|13796.4|132
1654506600000|2022-06-06 09:10:00|13809.8|13805.8|13806.7|13802.7|13809.8|13805.8|13806.7|13802.7|164
1654506900000|2022-06-06 09:15:00|13803.6|13799.6|13806.7|13802.7|13809.8|13805.8|13803.6|13799.6|103
1654507200000|2022-06-06 09:20:00|13805.1|13801.1|13800.4|13796.4|13806.7|13802.7|13800.4|13796.4|196
1654507500000|2022-06-06 09:25:00|13803.6|13799.6|13806.7|13802.7|13806.7|13802.7|13800.4|13796.4|165
1654507800000|2022-06-06 09:30:00|13809.8|13805.8|13812.9|13808.9|13812.9|13808.9|13806.7|13802.7|119
1654508100000|2022-06-06 09:35:00|13809.8|13805.8|13809.8|13805.8|13812.9|13808.9|13806.7|13802.7|75
1654508400000|2022-06-06 09:40:00|13808.3|13804.3|13809.8|13805.8|13812.9|13808.9|13806.7|13802.7|82
1654508700000|2022-06-06 09:45:00|13812.9|13808.9|13803.6|13799.6|13812.9|13808.9|13803.6|13799.6|143
1654509000000|2022-06-06 09:50:00|13800.4|13796.4|13803.6|13799.6|13803.6|13799.6|13800.4|13796.4|171
1654509300000|2022-06-06 09:55:00|13802|13798|13800.4|13796.4|13803.6|13799.6|13800.4|13796.4|78
1654509600000|2022-06-06 10:00:00|13802|13798|13800.4|13796.4|13802|13798|13797.3|13793.3|156
1654509900000|2022-06-06 10:05:00|13803.6|13799.6|13803.6|13799.6|13806.7|13802.7|13800.4|13796.4|126
1654510200000|2022-06-06 10:10:00|13805.1|13801.1|13806.7|13802.7|13806.7|13802.7|13803.6|13799.6|146
1654510500000|2022-06-06 10:15:00|13809.8|13805.8|13806.7|13802.7|13812.9|13808.9|13806.7|13802.7|281
1654510800000|2022-06-06 10:20:00|13809.8|13805.8|13809.8|13805.8|13812.9|13808.9|13809.8|13805.8|148
1654511100000|2022-06-06 10:25:00|13812.9|13808.9|13812.9|13808.9|13812.9|13808.9|13809.8|13805.8|115
1654511400000|2022-06-06 10:30:00|13809.8|13805.8|13812.9|13808.9|13812.9|13808.9|13809.8|13805.8|165
1654511700000|2022-06-06 10:35:00|13816.1|13812.1|13812.9|13808.9|13816.1|13812.1|13812.9|13808.9|131
1654512000000|2022-06-06 10:40:00|13816.1|13812.1|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|101
1654512300000|2022-06-06 10:45:00|13822.3|13818.3|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|236
1654512600000|2022-06-06 10:50:00|13822.3|13818.3|13822.3|13818.3|13822.3|13818.3|13819.2|13815.2|199
1654512900000|2022-06-06 10:55:00|13825.4|13821.4|13819.2|13815.2|13825.4|13821.4|13819.2|13815.2|93
1654513200000|2022-06-06 11:00:00|13822.3|13818.3|13825.4|13821.4|13825.4|13821.4|13819.2|13815.2|140
1654513500000|2022-06-06 11:05:00|13828.6|13824.6|13822.3|13818.3|13828.6|13824.6|13822.3|13818.3|217
1654513800000|2022-06-06 11:10:00|13825.4|13821.4|13819.2|13815.2|13825.4|13821.4|13819.2|13815.2|77
1654514100000|2022-06-06 11:15:00|13816.1|13812.1|13816.1|13812.1|13816.1|13812.1|13812.9|13808.9|180
1654514400000|2022-06-06 11:20:00|13817.6|13813.6|13816.1|13812.1|13819.2|13815.2|13812.9|13808.9|138
1654514700000|2022-06-06 11:25:00|13812.9|13808.9|13819.2|13815.2|13822.3|13818.3|13812.9|13808.9|213
1654515000000|2022-06-06 11:30:00|13822.3|13818.3|13822.3|13818.3|13822.3|13818.3|13822.3|13818.3|91
1654515300000|2022-06-06 11:35:00|13825.4|13821.4|13819.2|13815.2|13825.4|13821.4|13819.2|13815.2|215
1654515600000|2022-06-06 11:40:00|13822.3|13818.3|13822.3|13818.3|13822.3|13818.3|13822.3|13818.3|87
1654515900000|2022-06-06 11:45:00|13825.4|13821.4|13819.2|13815.2|13825.4|13821.4|13812.9|13808.9|353
1654516200000|2022-06-06 11:50:00|13816.1|13812.1|13812.9|13808.9|13819.2|13815.2|13809.8|13805.8|515
1654516500000|2022-06-06 11:55:00|13816.1|13812.1|13809.8|13805.8|13816.1|13812.1|13806.7|13802.7|470
1654516800000|2022-06-06 12:00:00|13812.9|13808.9|13809.8|13805.8|13812.9|13808.9|13809.8|13805.8|367
1654517100000|2022-06-06 12:05:00|13812.9|13808.9|13819.2|13815.2|13822.3|13818.3|13812.9|13808.9|137
1654517400000|2022-06-06 12:10:00|13816.1|13812.1|13812.9|13808.9|13819.2|13815.2|13812.9|13808.9|473
1654517700000|2022-06-06 12:15:00|13814.5|13810.5|13794.2|13790.2|13816.1|13812.1|13794.2|13790.2|410
1654518000000|2022-06-06 12:20:00|13792.6|13788.6|13791.1|13787.1|13794.2|13790.2|13787.9|13783.9|1063
1654518300000|2022-06-06 12:25:00|13794.2|13790.2|13794.2|13790.2|13797.3|13793.3|13787.9|13783.9|1138
1654518600000|2022-06-06 12:30:00|13791.1|13787.1|13781.7|13777.7|13794.2|13790.2|13781.7|13777.7|577
1654518900000|2022-06-06 12:35:00|13784.8|13780.8|13781.7|13777.7|13784.8|13780.8|13778.6|13774.6|1240
1654519200000|2022-06-06 12:40:00|13778.6|13774.6|13781.7|13777.7|13781.7|13777.7|13775.4|13771.4|630
1654519500000|2022-06-06 12:45:00|13784.8|13780.8|13781.7|13777.7|13784.8|13780.8|13778.6|13774.6|544
1654519800000|2022-06-06 12:50:00|13778.6|13774.6|13772.3|13768.3|13781.7|13777.7|13772.3|13768.3|503
1654520100000|2022-06-06 12:55:00|13775.4|13771.4|13766.1|13762.1|13775.4|13771.4|13762.9|13758.9|647
1654520400000|2022-06-06 13:00:00|13762.9|13758.9|13769.2|13765.2|13769.2|13765.2|13762.9|13758.9|983
1654520700000|2022-06-06 13:05:00|13766.1|13762.1|13772.3|13768.3|13772.3|13768.3|13764.5|13760.5|789
1654521000000|2022-06-06 13:10:00|13770.8|13766.8|13781.7|13777.7|13781.7|13777.7|13769.2|13765.2|661
1654521300000|2022-06-06 13:15:00|13780.1|13776.1|13781.7|13777.7|13784.8|13780.8|13778.6|13774.6|781
1654521600000|2022-06-06 13:20:00|13784.8|13780.8|13787.9|13783.9|13787.9|13783.9|13781.7|13777.7|862
1654521900000|2022-06-06 13:25:00|13784.8|13780.8|13787.9|13783.9|13787.9|13783.9|13784.8|13780.8|1138
1654522200000|2022-06-06 13:30:00|13784.8|13780.8|13809.8|13805.8|13809.8|13805.8|13781.7|13777.7|1396
1654522500000|2022-06-06 13:35:00|13812.9|13808.9|13797.3|13793.3|13816.1|13812.1|13797.3|13793.3|1453
1654522800000|2022-06-06 13:40:00|13800.4|13796.4|13784.8|13780.8|13800.4|13796.4|13778.6|13774.6|1155
1654523100000|2022-06-06 13:45:00|13781.7|13777.7|13772.3|13768.3|13791.1|13787.1|13772.3|13768.3|1234
1654523400000|2022-06-06 13:50:00|13769.2|13765.2|13772.3|13768.3|13775.4|13771.4|13753.6|13749.6|1868
1654523700000|2022-06-06 13:55:00|13775.4|13771.4|13769.2|13765.2|13775.4|13771.4|13762.9|13758.9|1495
1654524000000|2022-06-06 14:00:00|13772.3|13768.3|13762.9|13758.9|13775.4|13771.4|13762.9|13758.9|679
1654524300000|2022-06-06 14:05:00|13764.5|13760.5|13750.4|13746.4|13766.1|13762.1|13750.4|13746.4|1198
1654524600000|2022-06-06 14:10:00|13753.6|13749.6|13747.3|13743.3|13759.8|13755.8|13747.3|13743.3|1628
1654524900000|2022-06-06 14:15:00|13744.2|13740.2|13744.2|13740.2|13750.4|13746.4|13741.1|13737.1|1117
1654525200000|2022-06-06 14:20:00|13741.1|13737.1|13747.3|13743.3|13747.3|13743.3|13741.1|13737.1|1253
1654525500000|2022-06-06 14:25:00|13744.2|13740.2|13731.7|13727.7|13744.2|13740.2|13728.6|13724.6|953
1654525800000|2022-06-06 14:30:00|13734.8|13730.8|13722.3|13718.3|13734.8|13730.8|13722.3|13718.3|2218
1654526100000|2022-06-06 14:35:00|13719.2|13715.2|13709.8|13705.8|13719.2|13715.2|13706.7|13702.7|2028
1654526400000|2022-06-06 14:40:00|13706.7|13702.7|13712.9|13708.9|13712.9|13708.9|13700.4|13696.4|1395
1654526700000|2022-06-06 14:45:00|13709.8|13705.8|13703.6|13699.6|13712.9|13708.9|13694.2|13690.2|1703
1654527000000|2022-06-06 14:50:00|13700.4|13696.4|13716.1|13712.1|13716.1|13712.1|13697.3|13693.3|1342
1654527300000|2022-06-06 14:55:00|13712.9|13708.9|13703.6|13699.6|13716.1|13712.1|13700.4|13696.4|2289
1654527600000|2022-06-06 15:00:00|13700.4|13696.4|13691.1|13687.1|13700.4|13696.4|13687.9|13683.9|1837
1654527900000|2022-06-06 15:05:00|13694.2|13690.2|13684.8|13680.8|13697.3|13693.3|13684.8|13680.8|901
1654528200000|2022-06-06 15:10:00|13687.9|13683.9|13675.4|13671.4|13687.9|13683.9|13672.3|13668.3|1897
1654528500000|2022-06-06 15:15:00|13672.3|13668.3|13684.8|13680.8|13687.9|13683.9|13672.3|13668.3|1529
1654528800000|2022-06-06 15:20:00|13687.9|13683.9|13684.8|13680.8|13691.1|13687.1|13681.7|13677.7|1635
1654529100000|2022-06-06 15:25:00|13686.4|13682.4|13681.7|13677.7|13687.9|13683.9|13675.4|13671.4|1354
1654529400000|2022-06-06 15:30:00|13678.6|13674.6|13681.7|13677.7|13687.9|13683.9|13678.6|13674.6|820
1654529700000|2022-06-06 15:35:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|450
1654530000000|2022-06-06 15:40:00|13684.8|13680.8|13700.4|13696.4|13700.4|13696.4|13684.8|13680.8|1113
1654530300000|2022-06-06 15:45:00|13703.6|13699.6|13700.4|13696.4|13706.7|13702.7|13700.4|13696.4|1051
1654530600000|2022-06-06 15:50:00|13697.3|13693.3|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|877
1654530900000|2022-06-06 15:55:00|13702|13698|13697.3|13693.3|13703.6|13699.6|13694.2|13690.2|352
1654531200000|2022-06-06 16:00:00|13695.8|13691.8|13703.6|13699.6|13703.6|13699.6|13695.8|13691.8|689
1654531500000|2022-06-06 16:05:00|13700.4|13696.4|13709.8|13705.8|13709.8|13705.8|13700.4|13696.4|452
1654531800000|2022-06-06 16:10:00|13706.7|13702.7|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|673
1654532100000|2022-06-06 16:15:00|13711.4|13707.4|13700.4|13696.4|13711.4|13707.4|13697.3|13693.3|949
1654532400000|2022-06-06 16:20:00|13703.6|13699.6|13694.2|13690.2|13703.6|13699.6|13691.1|13687.1|600
1654532700000|2022-06-06 16:25:00|13691.1|13687.1|13687.9|13683.9|13694.2|13690.2|13681.7|13677.7|789
1654533000000|2022-06-06 16:30:00|13684.8|13680.8|13687.9|13683.9|13697.3|13693.3|13684.8|13680.8|867
1654533300000|2022-06-06 16:35:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|548
1654533600000|2022-06-06 16:40:00|13697.3|13693.3|13703.6|13699.6|13703.6|13699.6|13694.2|13690.2|537
1654533900000|2022-06-06 16:45:00|13700.4|13696.4|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|619
1654534200000|2022-06-06 16:50:00|13700.4|13696.4|13697.3|13693.3|13703.6|13699.6|13697.3|13693.3|488
1654534500000|2022-06-06 16:55:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|535
1654534800000|2022-06-06 17:00:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|346
1654535100000|2022-06-06 17:05:00|13681.7|13677.7|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|318
1654535400000|2022-06-06 17:10:00|13684.8|13680.8|13681.7|13677.7|13687.9|13683.9|13681.7|13677.7|293
1654535700000|2022-06-06 17:15:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13681.7|13677.7|614
1654536000000|2022-06-06 17:20:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|850
1654536300000|2022-06-06 17:25:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|240
1654536600000|2022-06-06 17:30:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|330
1654536900000|2022-06-06 17:35:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13681.7|13677.7|342
1654537200000|2022-06-06 17:40:00|13684.8|13680.8|13681.7|13677.7|13687.9|13683.9|13678.6|13674.6|297
1654537500000|2022-06-06 17:45:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|482
1654537800000|2022-06-06 17:50:00|13678.6|13674.6|13684.8|13680.8|13687.9|13683.9|13678.6|13674.6|701
1654538100000|2022-06-06 17:55:00|13681.7|13677.7|13675.4|13671.4|13684.8|13680.8|13675.4|13671.4|1097
1654538400000|2022-06-06 18:00:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13673.9|13669.9|673
1654538700000|2022-06-06 18:05:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|264
1654539000000|2022-06-06 18:10:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|877
1654539300000|2022-06-06 18:15:00|13672.3|13668.3|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|859
1654539600000|2022-06-06 18:20:00|13678.6|13674.6|13675.4|13671.4|13681.7|13677.7|13675.4|13671.4|678
1654539900000|2022-06-06 18:25:00|13678.6|13674.6|13672.3|13668.3|13678.6|13674.6|13672.3|13668.3|487
1654540200000|2022-06-06 18:30:00|13669.2|13665.2|13675.4|13671.4|13678.6|13674.6|13669.2|13665.2|451
1654540500000|2022-06-06 18:35:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|263
1654540800000|2022-06-06 18:40:00|13678.6|13674.6|13672.3|13668.3|13678.6|13674.6|13672.3|13668.3|1007
1654541100000|2022-06-06 18:45:00|13669.2|13665.2|13675.4|13671.4|13675.4|13671.4|13669.2|13665.2|292
1654541400000|2022-06-06 18:50:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|704
1654541700000|2022-06-06 18:55:00|13675.4|13671.4|13666.1|13662.1|13675.4|13671.4|13666.1|13662.1|2201
1654542000000|2022-06-06 19:00:00|13669.2|13665.2|13678.6|13674.6|13678.6|13674.6|13666.1|13662.1|1262
1654542300000|2022-06-06 19:05:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|262
1654542600000|2022-06-06 19:10:00|13681.7|13677.7|13675.4|13671.4|13681.7|13677.7|13675.4|13671.4|308
1654542900000|2022-06-06 19:15:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|646
1654543200000|2022-06-06 19:20:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|830
1654543500000|2022-06-06 19:25:00|13666.1|13662.1|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|474
1654543800000|2022-06-06 19:30:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|321
1654544100000|2022-06-06 19:35:00|13666.1|13662.1|13662.9|13658.9|13669.2|13665.2|13662.9|13658.9|591
1654544400000|2022-06-06 19:40:00|13659.8|13655.8|13666.1|13662.1|13669.2|13665.2|13659.8|13655.8|515
1654544700000|2022-06-06 19:45:00|13669.2|13665.2|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|240
1654545000000|2022-06-06 19:50:00|13662.9|13658.9|13662.9|13658.9|13669.2|13665.2|13662.9|13658.9|657
1654545300000|2022-06-06 19:55:00|13666.1|13662.1|13666.1|13662.1|13672.3|13668.3|13662.9|13658.9|2820
1654545600000|2022-06-06 20:00:00|13662.9|13658.9|13659.8|13655.8|13666.1|13662.1|13656.7|13652.7|923
1654545900000|2022-06-06 20:05:00|13662.9|13658.9|13656.7|13652.7|13662.9|13658.9|13656.7|13652.7|360
1654546200000|2022-06-06 20:10:00|13653.6|13649.6|13653.6|13649.6|13653.6|13649.6|13650.4|13646.4|1023
1654546500000|2022-06-06 20:15:00|13650.4|13646.4|13659.8|13655.8|13659.8|13655.8|13647.3|13643.3|385
1654546800000|2022-06-06 20:20:00|13656.7|13652.7|13662.9|13658.9|13662.9|13658.9|13656.7|13652.7|941
1654547100000|2022-06-06 20:25:00|13666.1|13662.1|13659.8|13655.8|13666.1|13662.1|13659.8|13655.8|169
1654547400000|2022-06-06 20:30:00|13661.4|13657.4|13662.9|13658.9|13666.1|13662.1|13661.4|13657.4|190
1654547700000|2022-06-06 20:35:00|13659.8|13655.8|13656.7|13652.7|13662.9|13658.9|13656.7|13652.7|415
1654548000000|2022-06-06 20:40:00|13659.8|13655.8|13666.1|13662.1|13666.1|13662.1|13656.7|13652.7|1570
1654548300000|2022-06-06 20:45:00|13664.5|13660.5|13653.6|13649.6|13664.5|13660.5|13653.6|13649.6|700
1654548600000|2022-06-06 20:50:00|13650.4|13646.4|13653.6|13649.6|13653.6|13649.6|13650.4|13646.4|623
1654548900000|2022-06-06 20:55:00|13656.7|13652.7|13656.7|13652.7|13659.8|13655.8|13653.6|13649.6|732
1654552800000|2022-06-06 22:00:00|13653.6|13649.6|13653.6|13649.6|13659.8|13655.8|13653.6|13649.6|237
1654553100000|2022-06-06 22:05:00|13655.1|13651.1|13655.1|13651.1|13656.7|13652.7|13653.6|13649.6|162
1654553400000|2022-06-06 22:10:00|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|13655.1|13651.1|20
1654553700000|2022-06-06 22:15:00|||||||||43
1654554000000|2022-06-06 22:20:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|73
1654554300000|2022-06-06 22:25:00|13662.9|13658.9|13667.6|13663.6|13669.2|13665.2|13659.8|13655.8|811
1654554600000|2022-06-06 22:30:00|13666.1|13662.1|13662.9|13658.9|13669.2|13665.2|13662.9|13658.9|65
1654554900000|2022-06-06 22:35:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|79
1654555200000|2022-06-06 22:40:00|13662.9|13658.9|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|71
1654555500000|2022-06-06 22:45:00|13669.2|13665.2|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|113
1654555800000|2022-06-06 22:50:00|||||||||6
1654556100000|2022-06-06 22:55:00|||||||||19
1654556400000|2022-06-06 23:00:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|181
1654556700000|2022-06-06 23:05:00|||||||||86
1654557000000|2022-06-06 23:10:00|||||||||19
1654557300000|2022-06-06 23:15:00|13659.8|13655.8|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|98
1654557600000|2022-06-06 23:20:00|13661.4|13657.4|13656.7|13652.7|13661.4|13657.4|13656.7|13652.7|106
1654557900000|2022-06-06 23:25:00|13659.8|13655.8|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|55
1654558200000|2022-06-06 23:30:00|||||||||68
1654558500000|2022-06-06 23:35:00|13653.6|13649.6|13655.1|13651.1|13656.7|13652.7|13653.6|13649.6|112
1654558800000|2022-06-06 23:40:00|13656.7|13652.7|13659.8|13655.8|13659.8|13655.8|13653.6|13649.6|55
1654559100000|2022-06-06 23:45:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|91
1654559400000|2022-06-06 23:50:00|13659.8|13655.8|13656.7|13652.7|13661.4|13657.4|13656.7|13652.7|89
1654559700000|2022-06-06 23:55:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|67
1654560000000|2022-06-07 00:00:00|13656.7|13652.7|13666.1|13662.1|13666.1|13662.1|13656.7|13652.7|187
1654560300000|2022-06-07 00:05:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|175
1654560600000|2022-06-07 00:10:00|13662.9|13658.9|13666.1|13662.1|13666.1|13662.1|13659.8|13655.8|160
1654560900000|2022-06-07 00:15:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|173
1654561200000|2022-06-07 00:20:00|13661.4|13657.4|13656.7|13652.7|13661.4|13657.4|13653.6|13649.6|206
1654561500000|2022-06-07 00:25:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13658.3|13654.3|230
1654561800000|2022-06-07 00:30:00|13658.3|13654.3|13653.6|13649.6|13658.3|13654.3|13653.6|13649.6|127
1654562100000|2022-06-07 00:35:00|13656.7|13652.7|13650.4|13646.4|13656.7|13652.7|13647.3|13643.3|180
1654562400000|2022-06-07 00:40:00|13648.9|13644.9|13650.4|13646.4|13650.4|13646.4|13647.3|13643.3|73
1654562700000|2022-06-07 00:45:00|13653.6|13649.6|13650.4|13646.4|13653.6|13649.6|13650.4|13646.4|188
1654563000000|2022-06-07 00:50:00|13653.6|13649.6|13647.3|13643.3|13658.3|13654.3|13644.2|13640.2|460
1654563300000|2022-06-07 00:55:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|278
1654563600000|2022-06-07 01:00:00|13641.1|13637.1|13647.3|13643.3|13647.3|13643.3|13641.1|13637.1|822
1654563900000|2022-06-07 01:05:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13634.8|13630.8|281
1654564200000|2022-06-07 01:10:00|13644.2|13640.2|13647.3|13643.3|13647.3|13643.3|13641.1|13637.1|249
1654564500000|2022-06-07 01:15:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|248
1654564800000|2022-06-07 01:20:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|183
1654565100000|2022-06-07 01:25:00|13647.3|13643.3|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|369
1654565400000|2022-06-07 01:30:00|13647.3|13643.3|13637.9|13633.9|13647.3|13643.3|13637.9|13633.9|230
1654565700000|2022-06-07 01:35:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|73
1654566000000|2022-06-07 01:40:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|142
1654566300000|2022-06-07 01:45:00|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|19
1654566600000|2022-06-07 01:50:00|13644.2|13640.2|13645.8|13641.8|13647.3|13643.3|13641.1|13637.1|154
1654566900000|2022-06-07 01:55:00|13647.3|13643.3|13647.3|13643.3|13648.9|13644.9|13644.2|13640.2|150
1654567200000|2022-06-07 02:00:00|13650.4|13646.4|13647.3|13643.3|13650.4|13646.4|13645.8|13641.8|177
1654567500000|2022-06-07 02:05:00|13650.4|13646.4|13650.4|13646.4|13650.4|13646.4|13647.3|13643.3|75
1654567800000|2022-06-07 02:10:00|13653.6|13649.6|13653.6|13649.6|13653.6|13649.6|13652|13648|50
1654568100000|2022-06-07 02:15:00|||||||||27
1654568400000|2022-06-07 02:20:00|13656.7|13652.7|13656.7|13652.7|13659.8|13655.8|13653.6|13649.6|461
1654568700000|2022-06-07 02:25:00|13653.6|13649.6|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|283
1654569000000|2022-06-07 02:30:00|13652|13648|13653.6|13649.6|13656.7|13652.7|13652|13648|180
1654569300000|2022-06-07 02:35:00|13650.4|13646.4|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|329
1654569600000|2022-06-07 02:40:00|13650.4|13646.4|13653.6|13649.6|13653.6|13649.6|13650.4|13646.4|121
1654569900000|2022-06-07 02:45:00|13652|13648|13653.6|13649.6|13653.6|13649.6|13650.4|13646.4|385
1654570200000|2022-06-07 02:50:00|13650.4|13646.4|13656.7|13652.7|13656.7|13652.7|13650.4|13646.4|423
1654570500000|2022-06-07 02:55:00|13659.8|13655.8|13662.9|13658.9|13662.9|13658.9|13658.3|13654.3|164
1654570800000|2022-06-07 03:00:00|13666.1|13662.1|13659.8|13655.8|13666.1|13662.1|13659.8|13655.8|152
1654571100000|2022-06-07 03:05:00|13656.7|13652.7|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|88
1654571400000|2022-06-07 03:10:00|13658.3|13654.3|13659.8|13655.8|13662.9|13658.9|13658.3|13654.3|46
1654571700000|2022-06-07 03:15:00|||||||||69
1654572000000|2022-06-07 03:20:00|||||||||25
1654572300000|2022-06-07 03:25:00|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|60
1654572600000|2022-06-07 03:30:00|13653.6|13649.6|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|96
1654572900000|2022-06-07 03:35:00|13655.1|13651.1|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|43
1654573200000|2022-06-07 03:40:00|13656.7|13652.7|13652|13648|13656.7|13652.7|13650.4|13646.4|31
1654573500000|2022-06-07 03:45:00|13653.6|13649.6|13653.6|13649.6|13653.6|13649.6|13652|13648|4
1654573800000|2022-06-07 03:50:00|13652|13648|13650.4|13646.4|13653.6|13649.6|13650.4|13646.4|15
1654574100000|2022-06-07 03:55:00|13653.6|13649.6|13653.6|13649.6|13653.6|13649.6|13653.6|13649.6|32
1654574400000|2022-06-07 04:00:00|||||||||1
1654574700000|2022-06-07 04:05:00|13655.1|13651.1|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|78
1654575000000|2022-06-07 04:10:00|13658.3|13654.3|13656.7|13652.7|13658.3|13654.3|13656.7|13652.7|26
1654575300000|2022-06-07 04:15:00|||||||||9
1654575600000|2022-06-07 04:20:00|13659.8|13655.8|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|42
1654575900000|2022-06-07 04:25:00|13653.6|13649.6|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|160
1654576200000|2022-06-07 04:30:00|13647.3|13643.3|13641.1|13637.1|13647.3|13643.3|13628.6|13624.6|857
1654576500000|2022-06-07 04:35:00|13639.5|13635.5|13641.1|13637.1|13641.1|13637.1|13634.8|13630.8|136
1654576800000|2022-06-07 04:40:00|13637.9|13633.9|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|78
1654577100000|2022-06-07 04:45:00|13644.2|13640.2|13644.2|13640.2|13645.8|13641.8|13641.1|13637.1|36
1654577400000|2022-06-07 04:50:00|13641.1|13637.1|13647.3|13643.3|13647.3|13643.3|13637.9|13633.9|158
1654577700000|2022-06-07 04:55:00|13644.2|13640.2|13642.6|13638.6|13647.3|13643.3|13641.1|13637.1|170
1654578000000|2022-06-07 05:00:00|13641.1|13637.1|13647.3|13643.3|13647.3|13643.3|13641.1|13637.1|112
1654578300000|2022-06-07 05:05:00|13650.4|13646.4|13653.6|13649.6|13653.6|13649.6|13647.3|13643.3|112
1654578600000|2022-06-07 05:10:00|13650.4|13646.4|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|111
1654578900000|2022-06-07 05:15:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|166
1654579200000|2022-06-07 05:20:00|13656.7|13652.7|13659.8|13655.8|13659.8|13655.8|13655.1|13651.1|165
1654579500000|2022-06-07 05:25:00|13656.7|13652.7|13653.6|13649.6|13659.8|13655.8|13653.6|13649.6|151
1654579800000|2022-06-07 05:30:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13652|13648|56
1654580100000|2022-06-07 05:35:00|13650.4|13646.4|13656.7|13652.7|13656.7|13652.7|13650.4|13646.4|73
1654580400000|2022-06-07 05:40:00|13655.1|13651.1|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|70
1654580700000|2022-06-07 05:45:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|21
1654581000000|2022-06-07 05:50:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|64
1654581300000|2022-06-07 05:55:00|13650.4|13646.4|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|175
1654581600000|2022-06-07 06:00:00|13647.3|13643.3|13647.3|13643.3|13653.6|13649.6|13641.1|13637.1|303
1654581900000|2022-06-07 06:05:00|13650.4|13646.4|13647.3|13643.3|13653.6|13649.6|13647.3|13643.3|160
1654582200000|2022-06-07 06:10:00|13648.9|13644.9|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|282
1654582500000|2022-06-07 06:15:00|13647.3|13643.3|13652|13648|13653.6|13649.6|13644.2|13640.2|255
1654582800000|2022-06-07 06:20:00|13650.4|13646.4|13656.7|13652.7|13658.3|13654.3|13650.4|13646.4|112
1654583100000|2022-06-07 06:25:00|||||||||63
1654583400000|2022-06-07 06:30:00|13655.1|13651.1|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|70
1654583700000|2022-06-07 06:35:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|252
1654584000000|2022-06-07 06:40:00|13658.3|13654.3|13659.8|13655.8|13659.8|13655.8|13653.6|13649.6|145
1654584300000|2022-06-07 06:45:00|13658.3|13654.3|13662.9|13658.9|13662.9|13658.9|13656.7|13652.7|90
1654584600000|2022-06-07 06:50:00|13661.4|13657.4|13662.9|13658.9|13662.9|13658.9|13656.7|13652.7|209
1654584900000|2022-06-07 06:55:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|91
1654585200000|2022-06-07 07:00:00|13656.7|13652.7|13672.3|13668.3|13672.3|13668.3|13656.7|13652.7|537
1654585500000|2022-06-07 07:05:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|510
1654585800000|2022-06-07 07:10:00|13673.9|13669.9|13672.3|13668.3|13678.6|13674.6|13669.2|13665.2|395
1654586100000|2022-06-07 07:15:00|13675.4|13671.4|13684.8|13680.8|13687.9|13683.9|13673.9|13669.9|723
1654586400000|2022-06-07 07:20:00|13683.3|13679.3|13675.4|13671.4|13684.8|13680.8|13675.4|13671.4|343
1654586700000|2022-06-07 07:25:00|13677|13673|13681.7|13677.7|13681.7|13677.7|13672.3|13668.3|148
1654587000000|2022-06-07 07:30:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|873
1654587300000|2022-06-07 07:35:00|13684.8|13680.8|13691.1|13687.1|13694.2|13690.2|13684.8|13680.8|726
1654587600000|2022-06-07 07:40:00|13694.2|13690.2|13678.6|13674.6|13694.2|13690.2|13678.6|13674.6|648
1654587900000|2022-06-07 07:45:00|13680.1|13676.1|13678.6|13674.6|13684.8|13680.8|13678.6|13674.6|217
1654588200000|2022-06-07 07:50:00|13677|13673|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|165
1654588500000|2022-06-07 07:55:00|13675.4|13671.4|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|538
1654588800000|2022-06-07 08:00:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|159
1654589100000|2022-06-07 08:05:00|13681.7|13677.7|13684.8|13680.8|13686.4|13682.4|13678.6|13674.6|175
1654589400000|2022-06-07 08:10:00|13687.9|13683.9|13678.6|13674.6|13687.9|13683.9|13678.6|13674.6|342
1654589700000|2022-06-07 08:15:00|13681.7|13677.7|13684.8|13680.8|13684.8|13680.8|13675.4|13671.4|110
1654590000000|2022-06-07 08:20:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|212
1654590300000|2022-06-07 08:25:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|156
1654590600000|2022-06-07 08:30:00|13694.2|13690.2|13681.7|13677.7|13694.2|13690.2|13681.7|13677.7|278
1654590900000|2022-06-07 08:35:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|180
1654591200000|2022-06-07 08:40:00|13684.8|13680.8|13691.1|13687.1|13691.1|13687.1|13684.8|13680.8|159
1654591500000|2022-06-07 08:45:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|251
1654591800000|2022-06-07 08:50:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|299
1654592100000|2022-06-07 08:55:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|913
1654592400000|2022-06-07 09:00:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|303
1654592700000|2022-06-07 09:05:00|13694.2|13690.2|13700.4|13696.4|13700.4|13696.4|13694.2|13690.2|427
1654593000000|2022-06-07 09:10:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|212
1654593300000|2022-06-07 09:15:00|13703.6|13699.6|13706.7|13702.7|13712.9|13708.9|13703.6|13699.6|683
1654593600000|2022-06-07 09:20:00|13709.8|13705.8|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|410
1654593900000|2022-06-07 09:25:00|13705.1|13701.1|13703.6|13699.6|13706.7|13702.7|13703.6|13699.6|213
1654594200000|2022-06-07 09:30:00|13700.4|13696.4|13697.3|13693.3|13700.4|13696.4|13697.3|13693.3|289
1654594500000|2022-06-07 09:35:00|13700.4|13696.4|13694.2|13690.2|13700.4|13696.4|13694.2|13690.2|181
1654594800000|2022-06-07 09:40:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|226
1654595100000|2022-06-07 09:45:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|251
1654595400000|2022-06-07 09:50:00|13700.4|13696.4|13700.4|13696.4|13700.4|13696.4|13700.4|13696.4|278
1654595700000|2022-06-07 09:55:00|13698.9|13694.9|13697.3|13693.3|13698.9|13694.9|13694.2|13690.2|138
1654596000000|2022-06-07 10:00:00|13695.8|13691.8|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|185
1654596300000|2022-06-07 10:05:00|||||||||89
1654596600000|2022-06-07 10:10:00|13700.4|13696.4|13697.3|13693.3|13700.4|13696.4|13695.8|13691.8|107
1654596900000|2022-06-07 10:15:00|13698.9|13694.9|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|170
1654597200000|2022-06-07 10:20:00|13698.9|13694.9|13697.3|13693.3|13700.4|13696.4|13697.3|13693.3|131
1654597500000|2022-06-07 10:25:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|18
1654597800000|2022-06-07 10:30:00|13697.3|13693.3|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|126
1654598100000|2022-06-07 10:35:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|141
1654598400000|2022-06-07 10:40:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|147
1654598700000|2022-06-07 10:45:00|13691.1|13687.1|13687.9|13683.9|13694.2|13690.2|13687.9|13683.9|125
1654599000000|2022-06-07 10:50:00|13686.4|13682.4|13684.8|13680.8|13691.1|13687.1|13684.8|13680.8|261
1654599300000|2022-06-07 10:55:00|13686.4|13682.4|13691.1|13687.1|13694.2|13690.2|13684.8|13680.8|350
1654599600000|2022-06-07 11:00:00|13687.9|13683.9|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|254
1654599900000|2022-06-07 11:05:00|13692.6|13688.6|13694.2|13690.2|13697.3|13693.3|13692.6|13688.6|77
1654600200000|2022-06-07 11:10:00|13695.8|13691.8|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|425
1654600500000|2022-06-07 11:15:00|13700.4|13696.4|13697.3|13693.3|13700.4|13696.4|13697.3|13693.3|414
1654600800000|2022-06-07 11:20:00|13698.9|13694.9|13697.3|13693.3|13700.4|13696.4|13697.3|13693.3|605
1654601100000|2022-06-07 11:25:00|13700.4|13696.4|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|376
1654601400000|2022-06-07 11:30:00|13697.3|13693.3|13691.1|13687.1|13697.3|13693.3|13691.1|13687.1|579
1654601700000|2022-06-07 11:35:00|13694.2|13690.2|13681.7|13677.7|13694.2|13690.2|13681.7|13677.7|361
1654602000000|2022-06-07 11:40:00|13683.3|13679.3|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|466
1654602300000|2022-06-07 11:45:00|13686.4|13682.4|13684.8|13680.8|13686.4|13682.4|13681.7|13677.7|318
1654602600000|2022-06-07 11:50:00|13687.9|13683.9|13681.7|13677.7|13687.9|13683.9|13681.7|13677.7|603
1654602900000|2022-06-07 11:55:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|582
1654603200000|2022-06-07 12:00:00|13684.8|13680.8|13678.6|13674.6|13687.9|13683.9|13678.6|13674.6|399
1654603500000|2022-06-07 12:05:00|13675.4|13671.4|13681.7|13677.7|13684.8|13680.8|13675.4|13671.4|453
1654603800000|2022-06-07 12:10:00|13684.8|13680.8|13681.7|13677.7|13687.9|13683.9|13681.7|13677.7|348
1654604100000|2022-06-07 12:15:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|337
1654604400000|2022-06-07 12:20:00|13687.9|13683.9|13703.6|13699.6|13703.6|13699.6|13687.9|13683.9|966
1654604700000|2022-06-07 12:25:00|13700.4|13696.4|13706.7|13702.7|13709.8|13705.8|13700.4|13696.4|728
1654605000000|2022-06-07 12:30:00|13709.8|13705.8|13706.7|13702.7|13712.9|13708.9|13706.7|13702.7|595
1654605300000|2022-06-07 12:35:00|13708.3|13704.3|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|688
1654605600000|2022-06-07 12:40:00|13712.9|13708.9|13716.1|13712.1|13722.3|13718.3|13709.8|13705.8|1467
1654605900000|2022-06-07 12:45:00|13712.9|13708.9|13706.7|13702.7|13712.9|13708.9|13703.6|13699.6|992
1654606200000|2022-06-07 12:50:00|13703.6|13699.6|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|512
1654606500000|2022-06-07 12:55:00|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|13700.4|13696.4|917
1654606800000|2022-06-07 13:00:00|13712.9|13708.9|13722.3|13718.3|13725.4|13721.4|13712.9|13708.9|847
1654607100000|2022-06-07 13:05:00|13723.9|13719.9|13725.4|13721.4|13728.6|13724.6|13722.3|13718.3|465
1654607400000|2022-06-07 13:10:00|13722.3|13718.3|13725.4|13721.4|13728.6|13724.6|13719.2|13715.2|621
1654607700000|2022-06-07 13:15:00|13722.3|13718.3|13712.9|13708.9|13725.4|13721.4|13712.9|13708.9|1214
1654608000000|2022-06-07 13:20:00|13709.8|13705.8|13725.4|13721.4|13725.4|13721.4|13709.8|13705.8|631
1654608300000|2022-06-07 13:25:00|13722.3|13718.3|13725.4|13721.4|13741.1|13737.1|13722.3|13718.3|1439
1654608600000|2022-06-07 13:30:00|13728.6|13724.6|13734.8|13730.8|13737.9|13733.9|13725.4|13721.4|1687
1654608900000|2022-06-07 13:35:00|13731.7|13727.7|13737.9|13733.9|13737.9|13733.9|13728.6|13724.6|1105
1654609200000|2022-06-07 13:40:00|13734.8|13730.8|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|1052
1654609500000|2022-06-07 13:45:00|13741.1|13737.1|13759.8|13755.8|13759.8|13755.8|13737.9|13733.9|1675
1654609800000|2022-06-07 13:50:00|13756.7|13752.7|13756.7|13752.7|13762.9|13758.9|13756.7|13752.7|1769
1654610100000|2022-06-07 13:55:00|13758.3|13754.3|13753.6|13749.6|13759.8|13755.8|13750.4|13746.4|1709
1654610400000|2022-06-07 14:00:00|13756.7|13752.7|13741.1|13737.1|13759.8|13755.8|13734.8|13730.8|1379
1654610700000|2022-06-07 14:05:00|13744.2|13740.2|13744.2|13740.2|13753.6|13749.6|13744.2|13740.2|1159
1654611000000|2022-06-07 14:10:00|13747.3|13743.3|13750.4|13746.4|13750.4|13746.4|13747.3|13743.3|683
1654611300000|2022-06-07 14:15:00|13752|13748|13762.9|13758.9|13762.9|13758.9|13750.4|13746.4|699
1654611600000|2022-06-07 14:20:00|13759.8|13755.8|13766.1|13762.1|13766.1|13762.1|13756.7|13752.7|1361
1654611900000|2022-06-07 14:25:00|13762.9|13758.9|13759.8|13755.8|13766.1|13762.1|13753.6|13749.6|1666
1654612200000|2022-06-07 14:30:00|13756.7|13752.7|13750.4|13746.4|13759.8|13755.8|13747.3|13743.3|1647
1654612500000|2022-06-07 14:35:00|13753.6|13749.6|13769.2|13765.2|13772.3|13768.3|13753.6|13749.6|1068
1654612800000|2022-06-07 14:40:00|13772.3|13768.3|13791.1|13787.1|13794.2|13790.2|13766.1|13762.1|2705
1654613100000|2022-06-07 14:45:00|13794.2|13790.2|13784.8|13780.8|13794.2|13790.2|13784.8|13780.8|1208
1654613400000|2022-06-07 14:50:00|13787.9|13783.9|13784.8|13780.8|13787.9|13783.9|13778.6|13774.6|1678
1654613700000|2022-06-07 14:55:00|13781.7|13777.7|13781.7|13777.7|13784.8|13780.8|13778.6|13774.6|1026
1654614000000|2022-06-07 15:00:00|13784.8|13780.8|13791.1|13787.1|13794.2|13790.2|13781.7|13777.7|1476
1654614300000|2022-06-07 15:05:00|13787.9|13783.9|13794.2|13790.2|13797.3|13793.3|13787.9|13783.9|1123
1654614600000|2022-06-07 15:10:00|13792.6|13788.6|13794.2|13790.2|13797.3|13793.3|13791.1|13787.1|1297
1654614900000|2022-06-07 15:15:00|13797.3|13793.3|13794.2|13790.2|13800.4|13796.4|13791.1|13787.1|1138
1654615200000|2022-06-07 15:20:00|13791.1|13787.1|13794.2|13790.2|13794.2|13790.2|13791.1|13787.1|622
1654615500000|2022-06-07 15:25:00|13791.1|13787.1|13787.9|13783.9|13791.1|13787.1|13787.9|13783.9|264
1654615800000|2022-06-07 15:30:00|13784.8|13780.8|13784.8|13780.8|13784.8|13780.8|13781.7|13777.7|662
1654616100000|2022-06-07 15:35:00|13781.7|13777.7|13784.8|13780.8|13784.8|13780.8|13781.7|13777.7|238
1654616400000|2022-06-07 15:40:00|13781.7|13777.7|13775.4|13771.4|13781.7|13777.7|13775.4|13771.4|255
1654616700000|2022-06-07 15:45:00|13772.3|13768.3|13775.4|13771.4|13775.4|13771.4|13772.3|13768.3|574
1654617000000|2022-06-07 15:50:00|13772.3|13768.3|13778.6|13774.6|13778.6|13774.6|13772.3|13768.3|1071
1654617300000|2022-06-07 15:55:00|13781.7|13777.7|13781.7|13777.7|13781.7|13777.7|13778.6|13774.6|511
1654617600000|2022-06-07 16:00:00|13784.8|13780.8|13784.8|13780.8|13784.8|13780.8|13784.8|13780.8|406
1654617900000|2022-06-07 16:05:00|13787.9|13783.9|13787.9|13783.9|13787.9|13783.9|13784.8|13780.8|692
1654618200000|2022-06-07 16:10:00|13784.8|13780.8|13784.8|13780.8|13787.9|13783.9|13781.7|13777.7|699
1654618500000|2022-06-07 16:15:00|13781.7|13777.7|13778.6|13774.6|13784.8|13780.8|13778.6|13774.6|639
1654618800000|2022-06-07 16:20:00|13775.4|13771.4|13772.3|13768.3|13775.4|13771.4|13772.3|13768.3|610
1654619100000|2022-06-07 16:25:00|13775.4|13771.4|13778.6|13774.6|13778.6|13774.6|13775.4|13771.4|207
1654619400000|2022-06-07 16:30:00|13781.7|13777.7|13778.6|13774.6|13784.8|13780.8|13778.6|13774.6|444
1654619700000|2022-06-07 16:35:00|13775.4|13771.4|13781.7|13777.7|13781.7|13777.7|13775.4|13771.4|499
1654620000000|2022-06-07 16:40:00|13778.6|13774.6|13775.4|13771.4|13781.7|13777.7|13775.4|13771.4|455
1654620300000|2022-06-07 16:45:00|13778.6|13774.6|13778.6|13774.6|13781.7|13777.7|13775.4|13771.4|436
1654620600000|2022-06-07 16:50:00|13775.4|13771.4|13778.6|13774.6|13778.6|13774.6|13775.4|13771.4|534
1654620900000|2022-06-07 16:55:00|13781.7|13777.7|13777|13773|13781.7|13777.7|13775.4|13771.4|613
1654621200000|2022-06-07 17:00:00|13778.6|13774.6|13772.3|13768.3|13781.7|13777.7|13772.3|13768.3|814
1654621500000|2022-06-07 17:05:00|13775.4|13771.4|13756.7|13752.7|13775.4|13771.4|13756.7|13752.7|2305
1654621800000|2022-06-07 17:10:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13758.3|13754.3|655
1654622100000|2022-06-07 17:15:00|13762.9|13758.9|13781.7|13777.7|13781.7|13777.7|13759.8|13755.8|1434
1654622400000|2022-06-07 17:20:00|13778.6|13774.6|13787.9|13783.9|13791.1|13787.1|13778.6|13774.6|1746
1654622700000|2022-06-07 17:25:00|13791.1|13787.1|13794.2|13790.2|13797.3|13793.3|13791.1|13787.1|733
1654623000000|2022-06-07 17:30:00|13797.3|13793.3|13797.3|13793.3|13800.4|13796.4|13794.2|13790.2|991
1654623300000|2022-06-07 17:35:00|13794.2|13790.2|13797.3|13793.3|13800.4|13796.4|13794.2|13790.2|333
1654623600000|2022-06-07 17:40:00|13800.4|13796.4|13806.7|13802.7|13806.7|13802.7|13797.3|13793.3|852
1654623900000|2022-06-07 17:45:00|13805.1|13801.1|13803.6|13799.6|13806.7|13802.7|13803.6|13799.6|617
1654624200000|2022-06-07 17:50:00|13806.7|13802.7|13806.7|13802.7|13806.7|13802.7|13803.6|13799.6|284
1654624500000|2022-06-07 17:55:00|13809.8|13805.8|13806.7|13802.7|13809.8|13805.8|13806.7|13802.7|575
1654624800000|2022-06-07 18:00:00|13803.6|13799.6|13806.7|13802.7|13806.7|13802.7|13800.4|13796.4|707
1654625100000|2022-06-07 18:05:00|13809.8|13805.8|13812.9|13808.9|13812.9|13808.9|13806.7|13802.7|402
1654625400000|2022-06-07 18:10:00|13816.1|13812.1|13812.9|13808.9|13816.1|13812.1|13809.8|13805.8|729
1654625700000|2022-06-07 18:15:00|13809.8|13805.8|13809.8|13805.8|13812.9|13808.9|13809.8|13805.8|116
1654626000000|2022-06-07 18:20:00|13812.9|13808.9|13812.9|13808.9|13812.9|13808.9|13809.8|13805.8|714
1654626300000|2022-06-07 18:25:00|13809.8|13805.8|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|75
1654626600000|2022-06-07 18:30:00|13812.9|13808.9|13806.7|13802.7|13816.1|13812.1|13806.7|13802.7|763
1654626900000|2022-06-07 18:35:00|13803.6|13799.6|13803.6|13799.6|13806.7|13802.7|13800.4|13796.4|599
1654627200000|2022-06-07 18:40:00|13800.4|13796.4|13803.6|13799.6|13803.6|13799.6|13797.3|13793.3|732
1654627500000|2022-06-07 18:45:00|13802|13798|13803.6|13799.6|13806.7|13802.7|13802|13798|667
1654627800000|2022-06-07 18:50:00|13800.4|13796.4|13800.4|13796.4|13803.6|13799.6|13800.4|13796.4|533
1654628100000|2022-06-07 18:55:00|13797.3|13793.3|13797.3|13793.3|13800.4|13796.4|13791.1|13787.1|1622
1654628400000|2022-06-07 19:00:00|13794.2|13790.2|13797.3|13793.3|13800.4|13796.4|13794.2|13790.2|1426
1654628700000|2022-06-07 19:05:00|13794.2|13790.2|13787.9|13783.9|13795.8|13791.8|13787.9|13783.9|362
1654629000000|2022-06-07 19:10:00|13791.1|13787.1|13784.8|13780.8|13791.1|13787.1|13784.8|13780.8|448
1654629300000|2022-06-07 19:15:00|13787.9|13783.9|13781.7|13777.7|13791.1|13787.1|13781.7|13777.7|270
1654629600000|2022-06-07 19:20:00|13784.8|13780.8|13781.7|13777.7|13784.8|13780.8|13778.6|13774.6|663
1654629900000|2022-06-07 19:25:00|13778.6|13774.6|13781.7|13777.7|13781.7|13777.7|13778.6|13774.6|388
1654630200000|2022-06-07 19:30:00|13772.3|13768.3|13772.3|13768.3|13775.4|13771.4|13769.2|13765.2|4356
1654630500000|2022-06-07 19:35:00|13775.4|13771.4|13766.1|13762.1|13778.6|13774.6|13766.1|13762.1|1291
1654630800000|2022-06-07 19:40:00|13769.2|13765.2|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|603
1654631100000|2022-06-07 19:45:00|13762.9|13758.9|13759.8|13755.8|13766.1|13762.1|13756.7|13752.7|761
1654631400000|2022-06-07 19:50:00|13762.9|13758.9|13775.4|13771.4|13775.4|13771.4|13762.9|13758.9|663
1654631700000|2022-06-07 19:55:00|13772.3|13768.3|13766.1|13762.1|13772.3|13768.3|13759.8|13755.8|1479
1654632000000|2022-06-07 20:00:00|13769.2|13765.2|13772.3|13768.3|13775.4|13771.4|13762.9|13758.9|1811
1654632300000|2022-06-07 20:05:00|13770.8|13766.8|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|472
1654632600000|2022-06-07 20:10:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|463
1654632900000|2022-06-07 20:15:00|13775.4|13771.4|13778.6|13774.6|13778.6|13774.6|13772.3|13768.3|329
1654633200000|2022-06-07 20:20:00|13775.4|13771.4|13778.6|13774.6|13781.7|13777.7|13775.4|13771.4|408
1654633500000|2022-06-07 20:25:00|13781.7|13777.7|13775.4|13771.4|13781.7|13777.7|13775.4|13771.4|195
1654633800000|2022-06-07 20:30:00|13778.6|13774.6|13775.4|13771.4|13778.6|13774.6|13772.3|13768.3|221
1654634100000|2022-06-07 20:35:00|13778.6|13774.6|13778.6|13774.6|13778.6|13774.6|13778.6|13774.6|276
1654634400000|2022-06-07 20:40:00|13775.4|13771.4|13775.4|13771.4|13778.6|13774.6|13772.3|13768.3|224
1654634700000|2022-06-07 20:45:00|13773.9|13769.9|13772.3|13768.3|13775.4|13771.4|13769.2|13765.2|530
1654635000000|2022-06-07 20:50:00|13769.2|13765.2|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|191
1654635300000|2022-06-07 20:55:00|13772.3|13768.3|13778.6|13774.6|13778.6|13774.6|13772.3|13768.3|632
1654639200000|2022-06-07 22:00:00|13775.4|13771.4|13775.4|13771.4|13778.6|13774.6|13775.4|13771.4|292
1654639500000|2022-06-07 22:05:00|13778.6|13774.6|13775.4|13771.4|13778.6|13774.6|13775.4|13771.4|87
1654639800000|2022-06-07 22:10:00|||||||||40
1654640100000|2022-06-07 22:15:00|13772.3|13768.3|13772.3|13768.3|13775.4|13771.4|13772.3|13768.3|65
1654640400000|2022-06-07 22:20:00|13769.2|13765.2|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|207
1654640700000|2022-06-07 22:25:00|13770.8|13766.8|13770.8|13766.8|13770.8|13766.8|13770.8|13766.8|6
1654641000000|2022-06-07 22:30:00|13772.3|13768.3|13772.3|13768.3|13775.4|13771.4|13772.3|13768.3|65
1654641300000|2022-06-07 22:35:00|13769.2|13765.2|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|88
1654641600000|2022-06-07 22:40:00|13769.2|13765.2|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|23
1654641900000|2022-06-07 22:45:00|13769.2|13765.2|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|18
1654642200000|2022-06-07 22:50:00|||||||||3
1654642500000|2022-06-07 22:55:00|13769.2|13765.2|13769.2|13765.2|13770.8|13766.8|13769.2|13765.2|32
1654642800000|2022-06-07 23:00:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|24
1654643100000|2022-06-07 23:05:00|13769.2|13765.2|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|38
1654643400000|2022-06-07 23:10:00|||||||||17
1654643700000|2022-06-07 23:15:00|13766.1|13762.1|13767.6|13763.6|13769.2|13765.2|13766.1|13762.1|61
1654644000000|2022-06-07 23:20:00|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|13767.6|13763.6|14
1654644300000|2022-06-07 23:25:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|28
1654644600000|2022-06-07 23:30:00|13769.2|13765.2|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|117
1654644900000|2022-06-07 23:35:00|||||||||15
1654645200000|2022-06-07 23:40:00|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|79
1654645500000|2022-06-07 23:45:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|49
1654645800000|2022-06-07 23:50:00|||||||||19
1654646100000|2022-06-07 23:55:00|13769.2|13765.2|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|51
1654646400000|2022-06-08 00:00:00|13762.9|13758.9|13759.8|13755.8|13764.5|13760.5|13759.8|13755.8|108
1654646700000|2022-06-08 00:05:00|13756.7|13752.7|13762.9|13758.9|13762.9|13758.9|13756.7|13752.7|236
1654647000000|2022-06-08 00:10:00|13759.8|13755.8|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|60
1654647300000|2022-06-08 00:15:00|13759.8|13755.8|13766.1|13762.1|13766.1|13762.1|13759.8|13755.8|137
1654647600000|2022-06-08 00:20:00|13764.5|13760.5|13766.1|13762.1|13766.1|13762.1|13764.5|13760.5|88
1654647900000|2022-06-08 00:25:00|13764.5|13760.5|13769.2|13765.2|13769.2|13765.2|13762.9|13758.9|66
1654648200000|2022-06-08 00:30:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|153
1654648500000|2022-06-08 00:35:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|216
1654648800000|2022-06-08 00:40:00|13769.2|13765.2|13766.1|13762.1|13772.3|13768.3|13766.1|13762.1|324
1654649100000|2022-06-08 00:45:00|13762.9|13758.9|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|341
1654649400000|2022-06-08 00:50:00|13769.2|13765.2|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|247
1654649700000|2022-06-08 00:55:00|13764.5|13760.5|13756.7|13752.7|13764.5|13760.5|13756.7|13752.7|169
1654650000000|2022-06-08 01:00:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|51
1654650300000|2022-06-08 01:05:00|13756.7|13752.7|13758.3|13754.3|13759.8|13755.8|13756.7|13752.7|148
1654650600000|2022-06-08 01:10:00|13756.7|13752.7|13762.9|13758.9|13762.9|13758.9|13756.7|13752.7|46
1654650900000|2022-06-08 01:15:00|13759.8|13755.8|13766.1|13762.1|13766.1|13762.1|13759.8|13755.8|88
1654651200000|2022-06-08 01:20:00|13762.9|13758.9|13759.8|13755.8|13764.5|13760.5|13759.8|13755.8|88
1654651500000|2022-06-08 01:25:00|13756.7|13752.7|13762.9|13758.9|13762.9|13758.9|13756.7|13752.7|83
1654651800000|2022-06-08 01:30:00|13766.1|13762.1|13759.8|13755.8|13766.1|13762.1|13759.8|13755.8|81
1654652100000|2022-06-08 01:35:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|69
1654652400000|2022-06-08 01:40:00|13761.4|13757.4|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|80
1654652700000|2022-06-08 01:45:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|11
1654653000000|2022-06-08 01:50:00|13759.8|13755.8|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|34
1654653300000|2022-06-08 01:55:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|45
1654653600000|2022-06-08 02:00:00|13764.5|13760.5|13769.2|13765.2|13769.2|13765.2|13762.9|13758.9|72
1654653900000|2022-06-08 02:05:00|13766.1|13762.1|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|76
1654654200000|2022-06-08 02:10:00|13769.2|13765.2|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|57
1654654500000|2022-06-08 02:15:00|13764.5|13760.5|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|35
1654654800000|2022-06-08 02:20:00|13762.9|13758.9|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|63
1654655100000|2022-06-08 02:25:00|13764.5|13760.5|13759.8|13755.8|13764.5|13760.5|13759.8|13755.8|131
1654655400000|2022-06-08 02:30:00|13761.4|13757.4|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|81
1654655700000|2022-06-08 02:35:00|||||||||48
1654656000000|2022-06-08 02:40:00|||||||||16
1654656300000|2022-06-08 02:45:00|13761.4|13757.4|13759.8|13755.8|13761.4|13757.4|13759.8|13755.8|30
1654656600000|2022-06-08 02:50:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|67
1654656900000|2022-06-08 02:55:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|67
1654657200000|2022-06-08 03:00:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|17
1654657500000|2022-06-08 03:05:00|||||||||20
1654657800000|2022-06-08 03:10:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|46
1654658100000|2022-06-08 03:15:00|13762.9|13758.9|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|78
1654658400000|2022-06-08 03:20:00|13764.5|13760.5|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|12
1654658700000|2022-06-08 03:25:00|13761.4|13757.4|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|29
1654659000000|2022-06-08 03:30:00|||||||||4
1654659300000|2022-06-08 03:35:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|6
1654659600000|2022-06-08 03:40:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|41
1654659900000|2022-06-08 03:45:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|64
1654660200000|2022-06-08 03:50:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|48
1654660500000|2022-06-08 03:55:00|13758.3|13754.3|13753.6|13749.6|13758.3|13754.3|13753.6|13749.6|134
1654660800000|2022-06-08 04:00:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|111
1654661100000|2022-06-08 04:05:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|171
1654661400000|2022-06-08 04:10:00|13744.2|13740.2|13737.9|13733.9|13744.2|13740.2|13737.9|13733.9|230
1654661700000|2022-06-08 04:15:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|66
1654662000000|2022-06-08 04:20:00|13744.2|13740.2|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|113
1654662300000|2022-06-08 04:25:00|13742.6|13738.6|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|193
1654662900000|2022-06-08 04:35:00|||||||||125
1654663200000|2022-06-08 04:40:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|40
1654663500000|2022-06-08 04:45:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|26
1654663800000|2022-06-08 04:50:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|40
1654664100000|2022-06-08 04:55:00|13739.5|13735.5|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|29
1654664400000|2022-06-08 05:00:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|79
1654664700000|2022-06-08 05:05:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|83
1654665000000|2022-06-08 05:10:00|13736.4|13732.4|13737.9|13733.9|13737.9|13733.9|13734.8|13730.8|131
1654665300000|2022-06-08 05:15:00|13734.8|13730.8|13737.9|13733.9|13737.9|13733.9|13734.8|13730.8|79
1654665600000|2022-06-08 05:20:00|||||||||30
1654665900000|2022-06-08 05:25:00|||||||||43
1654666200000|2022-06-08 05:30:00|13734.8|13730.8|13731.7|13727.7|13737.9|13733.9|13731.7|13727.7|442
1654666500000|2022-06-08 05:35:00|||||||||34
1654666800000|2022-06-08 05:40:00|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|114
1654667100000|2022-06-08 05:45:00|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|81
1654667400000|2022-06-08 05:50:00|13728.6|13724.6|13731.7|13727.7|13731.7|13727.7|13728.6|13724.6|40
1654667700000|2022-06-08 05:55:00|13733.3|13729.3|13734.8|13730.8|13734.8|13730.8|13731.7|13727.7|204
1654668000000|2022-06-08 06:00:00|13731.7|13727.7|13741.1|13737.1|13741.1|13737.1|13728.6|13724.6|311
1654668300000|2022-06-08 06:05:00|13744.2|13740.2|13741.1|13737.1|13744.2|13740.2|13739.5|13735.5|177
1654668600000|2022-06-08 06:10:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|75
1654668900000|2022-06-08 06:15:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|115
1654669200000|2022-06-08 06:20:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|228
1654669500000|2022-06-08 06:25:00|13737.9|13733.9|13744.2|13740.2|13744.2|13740.2|13737.9|13733.9|154
1654669800000|2022-06-08 06:30:00|13745.8|13741.8|13744.2|13740.2|13747.3|13743.3|13741.1|13737.1|255
1654670100000|2022-06-08 06:35:00|13741.1|13737.1|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|138
1654670400000|2022-06-08 06:40:00|13744.2|13740.2|13741.1|13737.1|13744.2|13740.2|13737.9|13733.9|131
1654670700000|2022-06-08 06:45:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|105
1654671000000|2022-06-08 06:50:00|13744.2|13740.2|13744.2|13740.2|13747.3|13743.3|13741.1|13737.1|99
1654671300000|2022-06-08 06:55:00|13747.3|13743.3|13744.2|13740.2|13750.4|13746.4|13744.2|13740.2|310
1654671600000|2022-06-08 07:00:00|13747.3|13743.3|13744.2|13740.2|13750.4|13746.4|13741.1|13737.1|348
1654671900000|2022-06-08 07:05:00|13742.6|13738.6|13756.7|13752.7|13756.7|13752.7|13741.1|13737.1|295
1654672200000|2022-06-08 07:10:00|13753.6|13749.6|13747.3|13743.3|13756.7|13752.7|13744.2|13740.2|528
1654672500000|2022-06-08 07:15:00|13750.4|13746.4|13744.2|13740.2|13753.6|13749.6|13741.1|13737.1|223
1654672800000|2022-06-08 07:20:00|13741.1|13737.1|13734.8|13730.8|13744.2|13740.2|13734.8|13730.8|147
1654673100000|2022-06-08 07:25:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13731.7|13727.7|275
1654673400000|2022-06-08 07:30:00|13737.9|13733.9|13734.8|13730.8|13744.2|13740.2|13734.8|13730.8|236
1654673700000|2022-06-08 07:35:00|13737.9|13733.9|13734.8|13730.8|13739.5|13735.5|13734.8|13730.8|169
1654674000000|2022-06-08 07:40:00|13731.7|13727.7|13734.8|13730.8|13734.8|13730.8|13728.6|13724.6|186
1654674300000|2022-06-08 07:45:00|13731.7|13727.7|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|111
1654674600000|2022-06-08 07:50:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|171
1654674900000|2022-06-08 07:55:00|13734.8|13730.8|13731.7|13727.7|13737.9|13733.9|13731.7|13727.7|322
1654675200000|2022-06-08 08:00:00|13728.6|13724.6|13737.9|13733.9|13737.9|13733.9|13728.6|13724.6|425
1654675500000|2022-06-08 08:05:00|13734.8|13730.8|13734.8|13730.8|13736.4|13732.4|13731.7|13727.7|185
1654675800000|2022-06-08 08:10:00|13733.3|13729.3|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|558
1654676100000|2022-06-08 08:15:00|13730.1|13726.1|13725.4|13721.4|13730.1|13726.1|13725.4|13721.4|358
1654676400000|2022-06-08 08:20:00|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|13725.4|13721.4|134
1654676700000|2022-06-08 08:25:00|13727|13723|13722.3|13718.3|13728.6|13724.6|13722.3|13718.3|108
1654677000000|2022-06-08 08:30:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|230
1654677300000|2022-06-08 08:35:00|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|13725.4|13721.4|304
1654677600000|2022-06-08 08:40:00|13731.7|13727.7|13728.6|13724.6|13731.7|13727.7|13725.4|13721.4|210
1654677900000|2022-06-08 08:45:00|13730.1|13726.1|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|164
1654678200000|2022-06-08 08:50:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|1185
1654678500000|2022-06-08 08:55:00|13723.9|13719.9|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|246
1654678800000|2022-06-08 09:00:00|13722.3|13718.3|13728.6|13724.6|13731.7|13727.7|13722.3|13718.3|238
1654679100000|2022-06-08 09:05:00|13725.4|13721.4|13731.7|13727.7|13731.7|13727.7|13725.4|13721.4|423
1654679400000|2022-06-08 09:10:00|13728.6|13724.6|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|330
1654679700000|2022-06-08 09:15:00|13734.8|13730.8|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|118
1654680000000|2022-06-08 09:20:00|13728.6|13724.6|13731.7|13727.7|13731.7|13727.7|13725.4|13721.4|379
1654680300000|2022-06-08 09:25:00|13728.6|13724.6|13725.4|13721.4|13731.7|13727.7|13725.4|13721.4|119
1654680600000|2022-06-08 09:30:00|13722.3|13718.3|13728.6|13724.6|13728.6|13724.6|13719.2|13715.2|616
1654680900000|2022-06-08 09:35:00|13725.4|13721.4|13728.6|13724.6|13728.6|13724.6|13725.4|13721.4|360
1654681200000|2022-06-08 09:40:00|13727|13723|13725.4|13721.4|13728.6|13724.6|13725.4|13721.4|171
1654681500000|2022-06-08 09:45:00|13727|13723|13728.6|13724.6|13731.7|13727.7|13725.4|13721.4|109
1654681800000|2022-06-08 09:50:00|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13728.6|13724.6|198
1654682100000|2022-06-08 09:55:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|311
1654682400000|2022-06-08 10:00:00|13737.9|13733.9|13734.8|13730.8|13741.1|13737.1|13734.8|13730.8|399
1654682700000|2022-06-08 10:05:00|13736.4|13732.4|13737.9|13733.9|13737.9|13733.9|13736.4|13732.4|105
1654683000000|2022-06-08 10:10:00|||||||||47
1654683300000|2022-06-08 10:15:00|13734.8|13730.8|13728.6|13724.6|13734.8|13730.8|13728.6|13724.6|497
1654683600000|2022-06-08 10:20:00|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|134
1654683900000|2022-06-08 10:25:00|13733.3|13729.3|13734.8|13730.8|13737.9|13733.9|13733.3|13729.3|67
1654684200000|2022-06-08 10:30:00|13731.7|13727.7|13725.4|13721.4|13731.7|13727.7|13722.3|13718.3|219
1654684500000|2022-06-08 10:35:00|13722.3|13718.3|13712.9|13708.9|13725.4|13721.4|13709.8|13705.8|246
1654684800000|2022-06-08 10:40:00|13711.4|13707.4|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|457
1654685100000|2022-06-08 10:45:00|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|99
1654685400000|2022-06-08 10:50:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|239
1654685700000|2022-06-08 10:55:00|13725.4|13721.4|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|244
1654686000000|2022-06-08 11:00:00|13731.7|13727.7|13728.6|13724.6|13734.8|13730.8|13728.6|13724.6|345
1654686300000|2022-06-08 11:05:00|13725.4|13721.4|13731.7|13727.7|13731.7|13727.7|13725.4|13721.4|180
1654686600000|2022-06-08 11:10:00|13728.6|13724.6|13725.4|13721.4|13731.7|13727.7|13725.4|13721.4|305
1654686900000|2022-06-08 11:15:00|13728.6|13724.6|13725.4|13721.4|13731.7|13727.7|13725.4|13721.4|210
1654687200000|2022-06-08 11:20:00|13728.6|13724.6|13722.3|13718.3|13731.7|13727.7|13722.3|13718.3|407
1654687500000|2022-06-08 11:25:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|379
1654687800000|2022-06-08 11:30:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|386
1654688100000|2022-06-08 11:35:00|13719.2|13715.2|13716.1|13712.1|13722.3|13718.3|13716.1|13712.1|197
1654688400000|2022-06-08 11:40:00|13717.6|13713.6|13712.9|13708.9|13719.2|13715.2|13712.9|13708.9|684
1654688700000|2022-06-08 11:45:00|13714.5|13710.5|13709.8|13705.8|13720.8|13716.8|13706.7|13702.7|442
1654689000000|2022-06-08 11:50:00|13711.4|13707.4|13725.4|13721.4|13725.4|13721.4|13709.8|13705.8|587
1654689300000|2022-06-08 11:55:00|13727|13723|13731.7|13727.7|13731.7|13727.7|13725.4|13721.4|407
1654689600000|2022-06-08 12:00:00|13730.1|13726.1|13731.7|13727.7|13734.8|13730.8|13725.4|13721.4|684
1654689900000|2022-06-08 12:05:00|13730.1|13726.1|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|599
1654690200000|2022-06-08 12:10:00|13728.6|13724.6|13725.4|13721.4|13731.7|13727.7|13725.4|13721.4|435
1654690500000|2022-06-08 12:15:00|13722.3|13718.3|13725.4|13721.4|13728.6|13724.6|13722.3|13718.3|774
1654690800000|2022-06-08 12:20:00|13722.3|13718.3|13697.3|13693.3|13725.4|13721.4|13694.2|13690.2|1011
1654691100000|2022-06-08 12:25:00|13694.2|13690.2|13678.6|13674.6|13697.3|13693.3|13678.6|13674.6|1593
1654691400000|2022-06-08 12:30:00|13680.1|13676.1|13687.9|13683.9|13687.9|13683.9|13678.6|13674.6|5422
1654691700000|2022-06-08 12:35:00|13684.8|13680.8|13700.4|13696.4|13700.4|13696.4|13684.8|13680.8|1090
1654692000000|2022-06-08 12:40:00|13697.3|13693.3|13694.2|13690.2|13697.3|13693.3|13687.9|13683.9|5320
1654692300000|2022-06-08 12:45:00|13692.6|13688.6|13706.7|13702.7|13709.8|13705.8|13691.1|13687.1|1038
1654692600000|2022-06-08 12:50:00|13709.8|13705.8|13703.6|13699.6|13709.8|13705.8|13700.4|13696.4|590
1654692900000|2022-06-08 12:55:00|13700.4|13696.4|13706.7|13702.7|13709.8|13705.8|13700.4|13696.4|777
1654693200000|2022-06-08 13:00:00|13709.8|13705.8|13712.9|13708.9|13716.1|13712.1|13706.7|13702.7|729
1654693500000|2022-06-08 13:05:00|13716.1|13712.1|13716.1|13712.1|13719.2|13715.2|13709.8|13705.8|792
1654693800000|2022-06-08 13:10:00|13712.9|13708.9|13706.7|13702.7|13716.1|13712.1|13703.6|13699.6|700
1654694100000|2022-06-08 13:15:00|13709.8|13705.8|13706.7|13702.7|13712.9|13708.9|13703.6|13699.6|553
1654694400000|2022-06-08 13:20:00|13709.8|13705.8|13719.2|13715.2|13719.2|13715.2|13706.7|13702.7|712
1654694700000|2022-06-08 13:25:00|13716.1|13712.1|13728.6|13724.6|13728.6|13724.6|13716.1|13712.1|988
1654695000000|2022-06-08 13:30:00|13725.4|13721.4|13722.3|13718.3|13737.9|13733.9|13722.3|13718.3|1303
1654695300000|2022-06-08 13:35:00|13725.4|13721.4|13719.2|13715.2|13728.6|13724.6|13712.9|13708.9|1200
1654695600000|2022-06-08 13:40:00|13722.3|13718.3|13716.1|13712.1|13722.3|13718.3|13706.7|13702.7|823
1654695900000|2022-06-08 13:45:00|13712.9|13708.9|13706.7|13702.7|13716.1|13712.1|13706.7|13702.7|930
1654696200000|2022-06-08 13:50:00|13703.6|13699.6|13709.8|13705.8|13712.9|13708.9|13703.6|13699.6|1093
1654696500000|2022-06-08 13:55:00|13706.7|13702.7|13706.7|13702.7|13709.8|13705.8|13697.3|13693.3|1240
1654696800000|2022-06-08 14:00:00|13703.6|13699.6|13709.8|13705.8|13712.9|13708.9|13694.2|13690.2|1248
1654697100000|2022-06-08 14:05:00|13708.3|13704.3|13716.1|13712.1|13716.1|13712.1|13706.7|13702.7|762
1654697400000|2022-06-08 14:10:00|13712.9|13708.9|13728.6|13724.6|13731.7|13727.7|13712.9|13708.9|1089
1654697700000|2022-06-08 14:15:00|13731.7|13727.7|13747.3|13743.3|13753.6|13749.6|13731.7|13727.7|1891
1654698000000|2022-06-08 14:20:00|13750.4|13746.4|13737.9|13733.9|13750.4|13746.4|13737.9|13733.9|1304
1654698300000|2022-06-08 14:25:00|13741.1|13737.1|13728.6|13724.6|13741.1|13737.1|13728.6|13724.6|848
1654698600000|2022-06-08 14:30:00|13731.7|13727.7|13741.1|13737.1|13741.1|13737.1|13728.6|13724.6|815
1654698900000|2022-06-08 14:35:00|13744.2|13740.2|13737.9|13733.9|13747.3|13743.3|13737.9|13733.9|794
1654699200000|2022-06-08 14:40:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|476
1654699500000|2022-06-08 14:45:00|13744.2|13740.2|13741.1|13737.1|13759.8|13755.8|13741.1|13737.1|1594
1654699800000|2022-06-08 14:50:00|13744.2|13740.2|13734.8|13730.8|13744.2|13740.2|13734.8|13730.8|561
1654700100000|2022-06-08 14:55:00|13737.9|13733.9|13744.2|13740.2|13747.3|13743.3|13737.9|13733.9|1332
1654700400000|2022-06-08 15:00:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13734.8|13730.8|888
1654700700000|2022-06-08 15:05:00|13747.3|13743.3|13747.3|13743.3|13753.6|13749.6|13747.3|13743.3|693
1654701000000|2022-06-08 15:10:00|13750.4|13746.4|13756.7|13752.7|13756.7|13752.7|13744.2|13740.2|696
1654701300000|2022-06-08 15:15:00|13753.6|13749.6|13762.9|13758.9|13766.1|13762.1|13753.6|13749.6|908
1654701600000|2022-06-08 15:20:00|13766.1|13762.1|13756.7|13752.7|13766.1|13762.1|13750.4|13746.4|835
1654701900000|2022-06-08 15:25:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13750.4|13746.4|755
1654702200000|2022-06-08 15:30:00|13753.6|13749.6|13744.2|13740.2|13753.6|13749.6|13744.2|13740.2|809
1654702500000|2022-06-08 15:35:00|13741.1|13737.1|13737.9|13733.9|13747.3|13743.3|13737.9|13733.9|757
1654702800000|2022-06-08 15:40:00|13734.8|13730.8|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|485
1654703100000|2022-06-08 15:45:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|563
1654703400000|2022-06-08 15:50:00|13731.7|13727.7|13728.6|13724.6|13737.9|13733.9|13728.6|13724.6|668
1654703700000|2022-06-08 15:55:00|13731.7|13727.7|13728.6|13724.6|13731.7|13727.7|13722.3|13718.3|731
1654704000000|2022-06-08 16:00:00|13725.4|13721.4|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|592
1654704300000|2022-06-08 16:05:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|858
1654704600000|2022-06-08 16:10:00|13723.9|13719.9|13716.1|13712.1|13725.4|13721.4|13716.1|13712.1|657
1654704900000|2022-06-08 16:15:00|13712.9|13708.9|13716.1|13712.1|13716.1|13712.1|13712.9|13708.9|340
1654705200000|2022-06-08 16:20:00|13719.2|13715.2|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|929
1654705500000|2022-06-08 16:25:00|13716.1|13712.1|13725.4|13721.4|13725.4|13721.4|13716.1|13712.1|717
1654705800000|2022-06-08 16:30:00|13728.6|13724.6|13728.6|13724.6|13731.7|13727.7|13725.4|13721.4|323
1654706100000|2022-06-08 16:35:00|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13728.6|13724.6|357
1654706400000|2022-06-08 16:40:00|13734.8|13730.8|13728.6|13724.6|13734.8|13730.8|13728.6|13724.6|363
1654706700000|2022-06-08 16:45:00|13731.7|13727.7|13728.6|13724.6|13734.8|13730.8|13728.6|13724.6|631
1654707000000|2022-06-08 16:50:00|13730.1|13726.1|13722.3|13718.3|13731.7|13727.7|13722.3|13718.3|702
1654707300000|2022-06-08 16:55:00|13719.2|13715.2|13722.3|13718.3|13723.9|13719.9|13719.2|13715.2|549
1654707600000|2022-06-08 17:00:00|13720.8|13716.8|13709.8|13705.8|13725.4|13721.4|13702|13698|1682
1654707900000|2022-06-08 17:05:00|13706.7|13702.7|13700.4|13696.4|13712.9|13708.9|13700.4|13696.4|700
1654708200000|2022-06-08 17:10:00|13702|13698|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|649
1654708500000|2022-06-08 17:15:00|13703.6|13699.6|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|756
1654708800000|2022-06-08 17:20:00|13698.9|13694.9|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|402
1654709100000|2022-06-08 17:25:00|13703.6|13699.6|13706.7|13702.7|13708.3|13704.3|13700.4|13696.4|601
1654709400000|2022-06-08 17:30:00|13709.8|13705.8|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|551
1654709700000|2022-06-08 17:35:00|13712.9|13708.9|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|247
1654710000000|2022-06-08 17:40:00|13712.9|13708.9|13703.6|13699.6|13712.9|13708.9|13703.6|13699.6|538
1654710300000|2022-06-08 17:45:00|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|13697.3|13693.3|653
1654710600000|2022-06-08 17:50:00|13703.6|13699.6|13703.6|13699.6|13709.8|13705.8|13703.6|13699.6|311
1654710900000|2022-06-08 17:55:00|13706.7|13702.7|13700.4|13696.4|13706.7|13702.7|13700.4|13696.4|277
1654711200000|2022-06-08 18:00:00|13697.3|13693.3|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|533
1654711500000|2022-06-08 18:05:00|13703.6|13699.6|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|494
1654711800000|2022-06-08 18:10:00|13697.3|13693.3|13694.2|13690.2|13700.4|13696.4|13694.2|13690.2|322
1654712100000|2022-06-08 18:15:00|13697.3|13693.3|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|789
1654712400000|2022-06-08 18:20:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|862
1654712700000|2022-06-08 18:25:00|||||||||345
1654713000000|2022-06-08 18:30:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|421
1654713300000|2022-06-08 18:35:00|13697.3|13693.3|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|504
1654713600000|2022-06-08 18:40:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|212
1654713900000|2022-06-08 18:45:00|13691.1|13687.1|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|779
1654714200000|2022-06-08 18:50:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|326
1654714500000|2022-06-08 18:55:00|13691.1|13687.1|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|1572
1654714800000|2022-06-08 19:00:00|13697.3|13693.3|13703.6|13699.6|13703.6|13699.6|13694.2|13690.2|634
1654715100000|2022-06-08 19:05:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13703.6|13699.6|444
1654715400000|2022-06-08 19:10:00|13700.4|13696.4|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|426
1654715700000|2022-06-08 19:15:00|13700.4|13696.4|13706.7|13702.7|13706.7|13702.7|13700.4|13696.4|1160
1654716000000|2022-06-08 19:20:00|13703.6|13699.6|13697.3|13693.3|13703.6|13699.6|13697.3|13693.3|604
1654716300000|2022-06-08 19:25:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|597
1654716600000|2022-06-08 19:30:00|||||||||290
1654716900000|2022-06-08 19:35:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|517
1654717200000|2022-06-08 19:40:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|586
1654717500000|2022-06-08 19:45:00|13694.2|13690.2|13694.2|13690.2|13703.6|13699.6|13694.2|13690.2|807
1654717800000|2022-06-08 19:50:00|13691.1|13687.1|13687.9|13683.9|13694.2|13690.2|13684.8|13680.8|522
1654718100000|2022-06-08 19:55:00|13684.8|13680.8|13681.7|13677.7|13687.9|13683.9|13681.7|13677.7|1833
1654718400000|2022-06-08 20:00:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|1241
1654718700000|2022-06-08 20:05:00|13675.4|13671.4|13681.7|13677.7|13681.7|13677.7|13675.4|13671.4|472
1654719000000|2022-06-08 20:10:00|13684.8|13680.8|13691.1|13687.1|13691.1|13687.1|13684.8|13680.8|821
1654719300000|2022-06-08 20:15:00|13694.2|13690.2|13709.8|13705.8|13709.8|13705.8|13694.2|13690.2|1047
1654719600000|2022-06-08 20:20:00|13706.7|13702.7|13694.2|13690.2|13709.8|13705.8|13691.1|13687.1|1368
1654719900000|2022-06-08 20:25:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|275
1654720200000|2022-06-08 20:30:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|192
1654720500000|2022-06-08 20:35:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|414
1654720800000|2022-06-08 20:40:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|586
1654721100000|2022-06-08 20:45:00|13692.6|13688.6|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|407
1654721400000|2022-06-08 20:50:00|13697.3|13693.3|13700.4|13696.4|13700.4|13696.4|13694.2|13690.2|687
1654721700000|2022-06-08 20:55:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|469
1654725600000|2022-06-08 22:00:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|155
1654725900000|2022-06-08 22:05:00|13695.8|13691.8|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|57
1654726200000|2022-06-08 22:10:00|||||||||10
1654726500000|2022-06-08 22:15:00|13692.6|13688.6|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|44
1654726800000|2022-06-08 22:20:00|||||||||82
1654727100000|2022-06-08 22:25:00|||||||||14
1654727400000|2022-06-08 22:30:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|78
1654727700000|2022-06-08 22:35:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|126
1654728000000|2022-06-08 22:40:00|||||||||36
1654728300000|2022-06-08 22:45:00|||||||||26
1654728600000|2022-06-08 22:50:00|||||||||28
1654728900000|2022-06-08 22:55:00|13697.3|13693.3|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|30
1654729200000|2022-06-08 23:00:00|13695.8|13691.8|13697.3|13693.3|13697.3|13693.3|13695.8|13691.8|24
1654729500000|2022-06-08 23:05:00|13695.8|13691.8|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|33
1654729800000|2022-06-08 23:10:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|105
1654730100000|2022-06-08 23:15:00|13687.9|13683.9|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|32
1654730400000|2022-06-08 23:20:00|||||||||43
1654730700000|2022-06-08 23:25:00|13687.9|13683.9|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|123
1654731000000|2022-06-08 23:30:00|13687.9|13683.9|13681.7|13677.7|13687.9|13683.9|13678.6|13674.6|258
1654731300000|2022-06-08 23:35:00|13680.1|13676.1|13681.7|13677.7|13681.7|13677.7|13678.6|13674.6|30
1654731600000|2022-06-08 23:40:00|13680.1|13676.1|13675.4|13671.4|13680.1|13676.1|13675.4|13671.4|140
1654731900000|2022-06-08 23:45:00|13677|13673|13681.7|13677.7|13681.7|13677.7|13677|13673|102
1654732200000|2022-06-08 23:50:00|13683.3|13679.3|13687.9|13683.9|13687.9|13683.9|13683.3|13679.3|105
1654732500000|2022-06-08 23:55:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|46
1654732800000|2022-06-09 00:00:00|13687.9|13683.9|13684.8|13680.8|13687.9|13683.9|13678.6|13674.6|211
1654733100000|2022-06-09 00:05:00|13681.7|13677.7|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|219
1654733400000|2022-06-09 00:10:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|185
1654733700000|2022-06-09 00:15:00|13686.4|13682.4|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|97
1654734000000|2022-06-09 00:20:00|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|74
1654734300000|2022-06-09 00:25:00|13680.1|13676.1|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|127
1654734600000|2022-06-09 00:30:00|13681.7|13677.7|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|187
1654734900000|2022-06-09 00:35:00|13678.6|13674.6|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|182
1654735200000|2022-06-09 00:40:00|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|98
1654735500000|2022-06-09 00:45:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|128
1654735800000|2022-06-09 00:50:00|13686.4|13682.4|13681.7|13677.7|13691.1|13687.1|13681.7|13677.7|277
1654736100000|2022-06-09 00:55:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|152
1654736400000|2022-06-09 01:00:00|13681.7|13677.7|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|283
1654736700000|2022-06-09 01:05:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|139
1654737000000|2022-06-09 01:10:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|49
1654737300000|2022-06-09 01:15:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|115
1654737600000|2022-06-09 01:20:00|||||||||60
1654737900000|2022-06-09 01:25:00|||||||||85
1654738200000|2022-06-09 01:30:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|201
1654738500000|2022-06-09 01:35:00|13677|13673|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|34
1654738800000|2022-06-09 01:40:00|13672.3|13668.3|13669.2|13665.2|13675.4|13671.4|13669.2|13665.2|225
1654739100000|2022-06-09 01:45:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|323
1654739400000|2022-06-09 01:50:00|13662.9|13658.9|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|108
1654739700000|2022-06-09 01:55:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|84
1654740000000|2022-06-09 02:00:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|359
1654740300000|2022-06-09 02:05:00|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|199
1654740600000|2022-06-09 02:10:00|13655.1|13651.1|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|93
1654740900000|2022-06-09 02:15:00|13655.1|13651.1|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|59
1654741200000|2022-06-09 02:20:00|13653.6|13649.6|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|205
1654741500000|2022-06-09 02:25:00|13653.6|13649.6|13655.1|13651.1|13656.7|13652.7|13653.6|13649.6|123
1654741800000|2022-06-09 02:30:00|13653.6|13649.6|13650.4|13646.4|13653.6|13649.6|13650.4|13646.4|122
1654742100000|2022-06-09 02:35:00|13647.3|13643.3|13650.4|13646.4|13650.4|13646.4|13647.3|13643.3|93
1654742400000|2022-06-09 02:40:00|13653.6|13649.6|13656.7|13652.7|13656.7|13652.7|13650.4|13646.4|91
1654742700000|2022-06-09 02:45:00|||||||||89
1654743000000|2022-06-09 02:50:00|13653.6|13649.6|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|100
1654743300000|2022-06-09 02:55:00|13653.6|13649.6|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|83
1654743600000|2022-06-09 03:00:00|13658.3|13654.3|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|66
1654743900000|2022-06-09 03:05:00|13659.8|13655.8|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|119
1654744200000|2022-06-09 03:10:00|||||||||48
1654744500000|2022-06-09 03:15:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|135
1654744800000|2022-06-09 03:20:00|||||||||29
1654745100000|2022-06-09 03:25:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|131
1654745400000|2022-06-09 03:30:00|||||||||30
1654745700000|2022-06-09 03:35:00|13666.1|13662.1|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|164
1654746000000|2022-06-09 03:40:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|93
1654746300000|2022-06-09 03:45:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|137
1654746600000|2022-06-09 03:50:00|13675.4|13671.4|13678.6|13674.6|13681.7|13677.7|13672.3|13668.3|360
1654746900000|2022-06-09 03:55:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|114
1654747200000|2022-06-09 04:00:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|59
1654747500000|2022-06-09 04:05:00|||||||||29
1654747800000|2022-06-09 04:10:00|||||||||22
1654748100000|2022-06-09 04:15:00|||||||||63
1654748400000|2022-06-09 04:20:00|||||||||27
1654748700000|2022-06-09 04:25:00|||||||||105
1654749000000|2022-06-09 04:30:00|||||||||28
1654749300000|2022-06-09 04:35:00|||||||||61
1654749600000|2022-06-09 04:40:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|41
1654749900000|2022-06-09 04:45:00|||||||||34
1654750200000|2022-06-09 04:50:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|63
1654750500000|2022-06-09 04:55:00|||||||||34
1654750800000|2022-06-09 05:00:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|29
1654751100000|2022-06-09 05:05:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|105
1654751400000|2022-06-09 05:10:00|||||||||29
1654751700000|2022-06-09 05:15:00|13678.6|13674.6|13681.7|13677.7|13681.7|13677.7|13678.6|13674.6|45
1654752000000|2022-06-09 05:20:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|45
1654752300000|2022-06-09 05:25:00|||||||||68
1654752600000|2022-06-09 05:30:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|42
1654752900000|2022-06-09 05:35:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|85
1654753200000|2022-06-09 05:40:00|13675.4|13671.4|13681.7|13677.7|13681.7|13677.7|13675.4|13671.4|89
1654753500000|2022-06-09 05:45:00|13678.6|13674.6|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|175
1654753800000|2022-06-09 05:50:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|88
1654754100000|2022-06-09 05:55:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|80
1654754400000|2022-06-09 06:00:00|13684.8|13680.8|13691.1|13687.1|13691.1|13687.1|13684.8|13680.8|282
1654754700000|2022-06-09 06:05:00|13689.5|13685.5|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|289
1654755000000|2022-06-09 06:10:00|13694.2|13690.2|13687.9|13683.9|13694.2|13690.2|13687.9|13683.9|267
1654755300000|2022-06-09 06:15:00|13691.1|13687.1|13694.2|13690.2|13697.3|13693.3|13687.9|13683.9|644
1654755600000|2022-06-09 06:20:00|13697.3|13693.3|13687.9|13683.9|13697.3|13693.3|13687.9|13683.9|217
1654755900000|2022-06-09 06:25:00|13691.1|13687.1|13681.7|13677.7|13691.1|13687.1|13681.7|13677.7|241
1654756200000|2022-06-09 06:30:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|155
1654756500000|2022-06-09 06:35:00|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|13678.6|13674.6|83
1654756800000|2022-06-09 06:40:00|13678.6|13674.6|13672.3|13668.3|13678.6|13674.6|13672.3|13668.3|165
1654757100000|2022-06-09 06:45:00|13675.4|13671.4|13666.1|13662.1|13675.4|13671.4|13662.9|13658.9|466
1654757400000|2022-06-09 06:50:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|274
1654757700000|2022-06-09 06:55:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|380
1654758000000|2022-06-09 07:00:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|445
1654758300000|2022-06-09 07:05:00|13672.3|13668.3|13691.1|13687.1|13691.1|13687.1|13669.2|13665.2|247
1654758600000|2022-06-09 07:10:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|389
1654758900000|2022-06-09 07:15:00|13697.3|13693.3|13700.4|13696.4|13700.4|13696.4|13694.2|13690.2|504
1654759200000|2022-06-09 07:20:00|13703.6|13699.6|13728.6|13724.6|13728.6|13724.6|13703.6|13699.6|1103
1654759500000|2022-06-09 07:25:00|13725.4|13721.4|13712.9|13708.9|13725.4|13721.4|13712.9|13708.9|458
1654759800000|2022-06-09 07:30:00|13714.5|13710.5|13719.2|13715.2|13725.4|13721.4|13712.9|13708.9|285
1654760100000|2022-06-09 07:35:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|281
1654760400000|2022-06-09 07:40:00|13719.2|13715.2|13712.9|13708.9|13719.2|13715.2|13712.9|13708.9|153
1654760700000|2022-06-09 07:45:00|13709.8|13705.8|13703.6|13699.6|13712.9|13708.9|13700.4|13696.4|214
1654761000000|2022-06-09 07:50:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13694.2|13690.2|245
1654761300000|2022-06-09 07:55:00|13703.6|13699.6|13712.9|13708.9|13716.1|13712.1|13703.6|13699.6|385
1654761600000|2022-06-09 08:00:00|13716.1|13712.1|13712.9|13708.9|13716.1|13712.1|13709.8|13705.8|486
1654761900000|2022-06-09 08:05:00|13716.1|13712.1|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|396
1654762200000|2022-06-09 08:10:00|13722.3|13718.3|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|396
1654762500000|2022-06-09 08:15:00|13722.3|13718.3|13716.1|13712.1|13723.9|13719.9|13712.9|13708.9|400
1654762800000|2022-06-09 08:20:00|13712.9|13708.9|13709.8|13705.8|13716.1|13712.1|13706.7|13702.7|326
1654763100000|2022-06-09 08:25:00|13712.9|13708.9|13703.6|13699.6|13712.9|13708.9|13703.6|13699.6|283
1654763400000|2022-06-09 08:30:00|13706.7|13702.7|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|250
1654763700000|2022-06-09 08:35:00|13703.6|13699.6|13703.6|13699.6|13706.7|13702.7|13698.9|13694.9|877
1654764000000|2022-06-09 08:40:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13691.1|13687.1|475
1654764300000|2022-06-09 08:45:00|13703.6|13699.6|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|364
1654764600000|2022-06-09 08:50:00|13700.4|13696.4|13709.8|13705.8|13709.8|13705.8|13700.4|13696.4|389
1654764900000|2022-06-09 08:55:00|13706.7|13702.7|13712.9|13708.9|13712.9|13708.9|13706.7|13702.7|156
1654765200000|2022-06-09 09:00:00|13709.8|13705.8|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|189
1654765500000|2022-06-09 09:05:00|13712.9|13708.9|13719.2|13715.2|13719.2|13715.2|13709.8|13705.8|269
1654765800000|2022-06-09 09:10:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|179
1654766100000|2022-06-09 09:15:00|13716.1|13712.1|13709.8|13705.8|13719.2|13715.2|13709.8|13705.8|164
1654766400000|2022-06-09 09:20:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|394
1654766700000|2022-06-09 09:25:00|13700.4|13696.4|13703.6|13699.6|13703.6|13699.6|13697.3|13693.3|261
1654767000000|2022-06-09 09:30:00|13700.4|13696.4|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|207
1654767300000|2022-06-09 09:35:00|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|158
1654767600000|2022-06-09 09:40:00|13703.6|13699.6|13703.6|13699.6|13706.7|13702.7|13703.6|13699.6|167
1654767900000|2022-06-09 09:45:00|13700.4|13696.4|13706.7|13702.7|13706.7|13702.7|13700.4|13696.4|238
1654768200000|2022-06-09 09:50:00|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|131
1654768500000|2022-06-09 09:55:00|13711.4|13707.4|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|121
1654768800000|2022-06-09 10:00:00|13706.7|13702.7|13706.7|13702.7|13709.8|13705.8|13706.7|13702.7|133
1654769100000|2022-06-09 10:05:00|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|40
1654769400000|2022-06-09 10:10:00|13706.7|13702.7|13712.9|13708.9|13712.9|13708.9|13706.7|13702.7|235
1654769700000|2022-06-09 10:15:00|13709.8|13705.8|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|150
1654770000000|2022-06-09 10:20:00|13712.9|13708.9|13712.9|13708.9|13716.1|13712.1|13712.9|13708.9|196
1654770300000|2022-06-09 10:25:00|13716.1|13712.1|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|108
1654770600000|2022-06-09 10:30:00|13719.2|13715.2|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|118
1654770900000|2022-06-09 10:35:00|13723.9|13719.9|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|353
1654771200000|2022-06-09 10:40:00|13731.7|13727.7|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|128
1654771500000|2022-06-09 10:45:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|193
1654771800000|2022-06-09 10:50:00|13728.6|13724.6|13725.4|13721.4|13731.7|13727.7|13725.4|13721.4|279
1654772100000|2022-06-09 10:55:00|13727|13723|13725.4|13721.4|13728.6|13724.6|13725.4|13721.4|284
1654772400000|2022-06-09 11:00:00|13722.3|13718.3|13709.8|13705.8|13725.4|13721.4|13709.8|13705.8|272
1654772700000|2022-06-09 11:05:00|13706.7|13702.7|13706.7|13702.7|13709.8|13705.8|13706.7|13702.7|112
1654773000000|2022-06-09 11:10:00|13703.6|13699.6|13703.6|13699.6|13706.7|13702.7|13703.6|13699.6|158
1654773300000|2022-06-09 11:15:00|13706.7|13702.7|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|348
1654773600000|2022-06-09 11:20:00|13711.4|13707.4|13709.8|13705.8|13712.9|13708.9|13702|13698|341
1654773900000|2022-06-09 11:25:00|13706.7|13702.7|13703.6|13699.6|13712.9|13708.9|13703.6|13699.6|431
1654774200000|2022-06-09 11:30:00|13702|13698|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|238
1654774500000|2022-06-09 11:35:00|13706.7|13702.7|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|465
1654774800000|2022-06-09 11:40:00|13712.9|13708.9|13711.4|13707.4|13712.9|13708.9|13703.6|13699.6|555
1654775100000|2022-06-09 11:45:00|13712.9|13708.9|13675.4|13671.4|13728.6|13724.6|13672.3|13668.3|2161
1654775400000|2022-06-09 11:50:00|13678.6|13674.6|13666.1|13662.1|13681.7|13677.7|13666.1|13662.1|1677
1654775700000|2022-06-09 11:55:00|13669.2|13665.2|13675.4|13671.4|13678.6|13674.6|13662.9|13658.9|1200
1654776000000|2022-06-09 12:00:00|13678.6|13674.6|13672.3|13668.3|13678.6|13674.6|13662.9|13658.9|1454
1654776300000|2022-06-09 12:05:00|13669.2|13665.2|13703.6|13699.6|13703.6|13699.6|13669.2|13665.2|1571
1654776600000|2022-06-09 12:10:00|13702|13698|13656.7|13652.7|13702|13698|13656.7|13652.7|1910
1654776900000|2022-06-09 12:15:00|13659.8|13655.8|13666.1|13662.1|13672.3|13668.3|13656.7|13652.7|1283
1654777200000|2022-06-09 12:20:00|13662.9|13658.9|13625.4|13621.4|13662.9|13658.9|13625.4|13621.4|3223
1654777500000|2022-06-09 12:25:00|13622.3|13618.3|13631.7|13627.7|13634.8|13630.8|13622.3|13618.3|2167
1654777800000|2022-06-09 12:30:00|13634.8|13630.8|13650.4|13646.4|13653.6|13649.6|13628.6|13624.6|1894
1654778100000|2022-06-09 12:35:00|13647.3|13643.3|13650.4|13646.4|13662.9|13658.9|13644.2|13640.2|1969
1654778400000|2022-06-09 12:40:00|13647.3|13643.3|13644.2|13640.2|13656.7|13652.7|13637.9|13633.9|1446
1654778700000|2022-06-09 12:45:00|13642.6|13638.6|13637.9|13633.9|13647.3|13643.3|13631.7|13627.7|2182
1654779000000|2022-06-09 12:50:00|13641.1|13637.1|13636.4|13632.4|13653.6|13649.6|13634.8|13630.8|1385
1654779300000|2022-06-09 12:55:00|13637.9|13633.9|13647.3|13643.3|13650.4|13646.4|13631.7|13627.7|946
1654779600000|2022-06-09 13:00:00|13650.4|13646.4|13653.6|13649.6|13656.7|13652.7|13644.2|13640.2|541
1654779900000|2022-06-09 13:05:00|13656.7|13652.7|13644.2|13640.2|13659.8|13655.8|13641.1|13637.1|738
1654780200000|2022-06-09 13:10:00|13641.1|13637.1|13628.6|13624.6|13647.3|13643.3|13628.6|13624.6|1050
1654780500000|2022-06-09 13:15:00|13631.7|13627.7|13647.3|13643.3|13647.3|13643.3|13631.7|13627.7|652
1654780800000|2022-06-09 13:20:00|13650.4|13646.4|13644.2|13640.2|13653.6|13649.6|13644.2|13640.2|1052
1654781100000|2022-06-09 13:25:00|13647.3|13643.3|13662.9|13658.9|13669.2|13665.2|13644.2|13640.2|1005
1654781400000|2022-06-09 13:30:00|13659.8|13655.8|13712.9|13708.9|13712.9|13708.9|13650.4|13646.4|2157
1654781700000|2022-06-09 13:35:00|13709.8|13705.8|13712.9|13708.9|13716.1|13712.1|13706.7|13702.7|3341
1654782000000|2022-06-09 13:40:00|13711.4|13707.4|13722.3|13718.3|13722.3|13718.3|13697.3|13693.3|2308
1654782300000|2022-06-09 13:45:00|13725.4|13721.4|13712.9|13708.9|13727|13723|13709.8|13705.8|1687
1654782600000|2022-06-09 13:50:00|13716.1|13712.1|13709.8|13705.8|13716.1|13712.1|13700.4|13696.4|2318
1654782900000|2022-06-09 13:55:00|13712.9|13708.9|13697.3|13693.3|13719.2|13715.2|13694.2|13690.2|1322
1654783200000|2022-06-09 14:00:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|1127
1654783500000|2022-06-09 14:05:00|13691.1|13687.1|13681.7|13677.7|13697.3|13693.3|13675.4|13671.4|1735
1654783800000|2022-06-09 14:10:00|13684.8|13680.8|13675.4|13671.4|13687.9|13683.9|13675.4|13671.4|945
1654784100000|2022-06-09 14:15:00|13677|13673|13681.7|13677.7|13691.1|13687.1|13675.4|13671.4|1209
1654784400000|2022-06-09 14:20:00|13684.8|13680.8|13678.6|13674.6|13687.9|13683.9|13678.6|13674.6|1178
1654784700000|2022-06-09 14:25:00|13681.7|13677.7|13694.2|13690.2|13697.3|13693.3|13678.6|13674.6|1273
1654785000000|2022-06-09 14:30:00|13691.1|13687.1|13678.6|13674.6|13691.1|13687.1|13678.6|13674.6|1383
1654785300000|2022-06-09 14:35:00|13675.4|13671.4|13691.1|13687.1|13694.2|13690.2|13675.4|13671.4|1004
1654785600000|2022-06-09 14:40:00|13687.9|13683.9|13681.7|13677.7|13687.9|13683.9|13678.6|13674.6|1064
1654785900000|2022-06-09 14:45:00|13678.6|13674.6|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|619
1654786200000|2022-06-09 14:50:00|13684.8|13680.8|13659.8|13655.8|13684.8|13680.8|13659.8|13655.8|958
1654786500000|2022-06-09 14:55:00|13662.9|13658.9|13653.6|13649.6|13669.2|13665.2|13653.6|13649.6|1942
1654786800000|2022-06-09 15:00:00|13656.7|13652.7|13672.3|13668.3|13672.3|13668.3|13656.7|13652.7|1719
1654787100000|2022-06-09 15:05:00|13669.2|13665.2|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|1127
1654787400000|2022-06-09 15:10:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13669.2|13665.2|1135
1654787700000|2022-06-09 15:15:00|13678.6|13674.6|13675.4|13671.4|13681.7|13677.7|13672.3|13668.3|652
1654788000000|2022-06-09 15:20:00|13672.3|13668.3|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|564
1654788300000|2022-06-09 15:25:00|13675.4|13671.4|13681.7|13677.7|13681.7|13677.7|13672.3|13668.3|592
1654788600000|2022-06-09 15:30:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13678.6|13674.6|628
1654788900000|2022-06-09 15:35:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|878
1654789200000|2022-06-09 15:40:00|13687.9|13683.9|13691.1|13687.1|13691.1|13687.1|13684.8|13680.8|529
1654789500000|2022-06-09 15:45:00|13687.9|13683.9|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|682
1654789800000|2022-06-09 15:50:00|13687.9|13683.9|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|413
1654790100000|2022-06-09 15:55:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|864
1654790400000|2022-06-09 16:00:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|154
1654790700000|2022-06-09 16:05:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|331
1654791000000|2022-06-09 16:10:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|1467
1654791300000|2022-06-09 16:15:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|283
1654791600000|2022-06-09 16:20:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|438
1654791900000|2022-06-09 16:25:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|481
1654792200000|2022-06-09 16:30:00|13687.9|13683.9|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|894
1654792500000|2022-06-09 16:35:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|270
1654792800000|2022-06-09 16:40:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|364
1654793100000|2022-06-09 16:45:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|1078
1654793400000|2022-06-09 16:50:00|13684.8|13680.8|13678.6|13674.6|13684.8|13680.8|13678.6|13674.6|1061
1654793700000|2022-06-09 16:55:00|13681.7|13677.7|13677|13673|13681.7|13677.7|13675.4|13671.4|1883
1654794000000|2022-06-09 17:00:00|13678.6|13674.6|13700.4|13696.4|13706.7|13702.7|13675.4|13671.4|2037
1654794300000|2022-06-09 17:05:00|13703.6|13699.6|13703.6|13699.6|13709.8|13705.8|13700.4|13696.4|1118
1654794600000|2022-06-09 17:10:00|13700.4|13696.4|13709.8|13705.8|13709.8|13705.8|13700.4|13696.4|618
1654794900000|2022-06-09 17:15:00|13712.9|13708.9|13722.3|13718.3|13722.3|13718.3|13706.7|13702.7|716
1654795200000|2022-06-09 17:20:00|13725.4|13721.4|13719.2|13715.2|13725.4|13721.4|13716.1|13712.1|723
1654795500000|2022-06-09 17:25:00|13716.1|13712.1|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|691
1654795800000|2022-06-09 17:30:00|13722.3|13718.3|13712.9|13708.9|13722.3|13718.3|13712.9|13708.9|679
1654796100000|2022-06-09 17:35:00|13716.1|13712.1|13716.1|13712.1|13722.3|13718.3|13712.9|13708.9|449
1654796400000|2022-06-09 17:40:00|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|13712.9|13708.9|460
1654796700000|2022-06-09 17:45:00|13716.1|13712.1|13722.3|13718.3|13725.4|13721.4|13716.1|13712.1|277
1654797000000|2022-06-09 17:50:00|13725.4|13721.4|13719.2|13715.2|13728.6|13724.6|13719.2|13715.2|1102
1654797300000|2022-06-09 17:55:00|13716.1|13712.1|13716.1|13712.1|13716.1|13712.1|13712.9|13708.9|479
1654797600000|2022-06-09 18:00:00|13712.9|13708.9|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|550
1654797900000|2022-06-09 18:05:00|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|841
1654798200000|2022-06-09 18:10:00|13714.5|13710.5|13709.8|13705.8|13714.5|13710.5|13706.7|13702.7|724
1654798500000|2022-06-09 18:15:00|13708.3|13704.3|13703.6|13699.6|13709.8|13705.8|13703.6|13699.6|1006
1654798800000|2022-06-09 18:20:00|13700.4|13696.4|13706.7|13702.7|13706.7|13702.7|13700.4|13696.4|480
1654799100000|2022-06-09 18:25:00|13709.8|13705.8|13709.8|13705.8|13716.1|13712.1|13709.8|13705.8|599
1654799400000|2022-06-09 18:30:00|13706.7|13702.7|13706.7|13702.7|13712.9|13708.9|13706.7|13702.7|350
1654799700000|2022-06-09 18:35:00|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|259
1654800000000|2022-06-09 18:40:00|13706.7|13702.7|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|600
1654800300000|2022-06-09 18:45:00|13706.7|13702.7|13703.6|13699.6|13709.8|13705.8|13703.6|13699.6|611
1654800600000|2022-06-09 18:50:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13702|13698|414
1654800900000|2022-06-09 18:55:00|13700.4|13696.4|13703.6|13699.6|13706.7|13702.7|13697.3|13693.3|953
1654801200000|2022-06-09 19:00:00|13706.7|13702.7|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|648
1654801500000|2022-06-09 19:05:00|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|406
1654801800000|2022-06-09 19:10:00|13706.7|13702.7|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|500
1654802100000|2022-06-09 19:15:00|13708.3|13704.3|13703.6|13699.6|13709.8|13705.8|13703.6|13699.6|442
1654802400000|2022-06-09 19:20:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|195
1654802700000|2022-06-09 19:25:00|13703.6|13699.6|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|237
1654803000000|2022-06-09 19:30:00|13697.3|13693.3|13700.4|13696.4|13706.7|13702.7|13697.3|13693.3|816
1654803300000|2022-06-09 19:35:00|13697.3|13693.3|13697.3|13693.3|13700.4|13696.4|13697.3|13693.3|592
1654803600000|2022-06-09 19:40:00|||||||||142
1654803900000|2022-06-09 19:45:00|13700.4|13696.4|13694.2|13690.2|13700.4|13696.4|13694.2|13690.2|580
1654804200000|2022-06-09 19:50:00|13697.3|13693.3|13700.4|13696.4|13700.4|13696.4|13694.2|13690.2|455
1654804500000|2022-06-09 19:55:00|13697.3|13693.3|13700.4|13696.4|13703.6|13699.6|13694.2|13690.2|2103
1654804800000|2022-06-09 20:00:00|13703.6|13699.6|13694.2|13690.2|13703.6|13699.6|13687.9|13683.9|1749
1654805100000|2022-06-09 20:05:00|13697.3|13693.3|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|854
1654805400000|2022-06-09 20:10:00|13697.3|13693.3|13703.6|13699.6|13703.6|13699.6|13697.3|13693.3|383
1654805700000|2022-06-09 20:15:00|13706.7|13702.7|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|725
1654806000000|2022-06-09 20:20:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|401
1654806300000|2022-06-09 20:25:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|467
1654806600000|2022-06-09 20:30:00|13703.6|13699.6|13706.7|13702.7|13709.8|13705.8|13700.4|13696.4|383
1654806900000|2022-06-09 20:35:00|||||||||230
1654807200000|2022-06-09 20:40:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|196
1654807500000|2022-06-09 20:45:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13703.6|13699.6|593
1654807800000|2022-06-09 20:50:00|13705.1|13701.1|13706.7|13702.7|13706.7|13702.7|13705.1|13701.1|213
1654808100000|2022-06-09 20:55:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|437
1654812000000|2022-06-09 22:00:00|13709.8|13705.8|13706.7|13702.7|13712.9|13708.9|13706.7|13702.7|251
1654812300000|2022-06-09 22:05:00|13705.1|13701.1|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|26
1654812600000|2022-06-09 22:10:00|||||||||32
1654812900000|2022-06-09 22:15:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|90
1654813200000|2022-06-09 22:20:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13703.6|13699.6|151
1654813500000|2022-06-09 22:25:00|||||||||12
1654813800000|2022-06-09 22:30:00|||||||||36
1654814100000|2022-06-09 22:35:00|13700.4|13696.4|13697.3|13693.3|13703.6|13699.6|13697.3|13693.3|260
1654814400000|2022-06-09 22:40:00|13700.4|13696.4|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|120
1654814700000|2022-06-09 22:45:00|13703.6|13699.6|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|178
1654815000000|2022-06-09 22:50:00|13697.3|13693.3|13697.3|13693.3|13700.4|13696.4|13697.3|13693.3|260
1654815300000|2022-06-09 22:55:00|13695.8|13691.8|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|42
1654815600000|2022-06-09 23:00:00|13694.2|13690.2|13694.2|13690.2|13695.8|13691.8|13694.2|13690.2|56
1654815900000|2022-06-09 23:05:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|59
1654816200000|2022-06-09 23:10:00|13687.9|13683.9|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|160
1654816500000|2022-06-09 23:15:00|||||||||64
1654816800000|2022-06-09 23:20:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|62
1654817100000|2022-06-09 23:25:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|15
1654817400000|2022-06-09 23:30:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|205
1654817700000|2022-06-09 23:35:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|76
1654818000000|2022-06-09 23:40:00|||||||||2
1654818300000|2022-06-09 23:45:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|126
1654818900000|2022-06-09 23:55:00|||||||||21
1654819200000|2022-06-10 00:00:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13686.4|13682.4|92
1654819500000|2022-06-10 00:05:00|13684.8|13680.8|13697.3|13693.3|13697.3|13693.3|13684.8|13680.8|450
1654819800000|2022-06-10 00:10:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|228
1654820100000|2022-06-10 00:15:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|69
1654820400000|2022-06-10 00:20:00|||||||||92
1654820700000|2022-06-10 00:25:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|154
1654821000000|2022-06-10 00:30:00|13697.3|13693.3|13691.1|13687.1|13697.3|13693.3|13691.1|13687.1|187
1654821300000|2022-06-10 00:35:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|116
1654821600000|2022-06-10 00:40:00|13687.9|13683.9|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|70
1654821900000|2022-06-10 00:45:00|13692.6|13688.6|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|159
1654822200000|2022-06-10 00:50:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|41
1654822500000|2022-06-10 00:55:00|13694.2|13690.2|13700.4|13696.4|13700.4|13696.4|13687.9|13683.9|274
1654822800000|2022-06-10 01:00:00|13697.3|13693.3|13703.6|13699.6|13703.6|13699.6|13697.3|13693.3|127
1654823100000|2022-06-10 01:05:00|||||||||72
1654823400000|2022-06-10 01:10:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13703.6|13699.6|135
1654823700000|2022-06-10 01:15:00|13705.1|13701.1|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|62
1654824000000|2022-06-10 01:20:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|46
1654824300000|2022-06-10 01:25:00|13700.4|13696.4|13697.3|13693.3|13700.4|13696.4|13697.3|13693.3|66
1654824600000|2022-06-10 01:30:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|74
1654824900000|2022-06-10 01:35:00|||||||||67
1654825200000|2022-06-10 01:40:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|126
1654825500000|2022-06-10 01:45:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|19
1654825800000|2022-06-10 01:50:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|32
1654826100000|2022-06-10 01:55:00|||||||||73
1654826400000|2022-06-10 02:00:00|||||||||15
1654826700000|2022-06-10 02:05:00|13692.6|13688.6|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|105
1654827000000|2022-06-10 02:10:00|13692.6|13688.6|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|96
1654827300000|2022-06-10 02:15:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|92
1654827600000|2022-06-10 02:20:00|13692.6|13688.6|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|34
1654827900000|2022-06-10 02:25:00|13694.2|13690.2|13687.9|13683.9|13694.2|13690.2|13687.9|13683.9|80
1654828200000|2022-06-10 02:30:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|135
1654828500000|2022-06-10 02:35:00|13686.4|13682.4|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|96
1654828800000|2022-06-10 02:40:00|13689.5|13685.5|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|54
1654829400000|2022-06-10 02:50:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|10
1654829700000|2022-06-10 02:55:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|304
1654830000000|2022-06-10 03:00:00|||||||||8
1654830300000|2022-06-10 03:05:00|||||||||37
1654830600000|2022-06-10 03:10:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|80
1654830900000|2022-06-10 03:15:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|34
1654831200000|2022-06-10 03:20:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|50
1654831500000|2022-06-10 03:25:00|13692.6|13688.6|13691.1|13687.1|13692.6|13688.6|13691.1|13687.1|33
1654831800000|2022-06-10 03:30:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|26
1654832100000|2022-06-10 03:35:00|13697.3|13693.3|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|71
1654832400000|2022-06-10 03:40:00|13695.8|13691.8|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|31
1654832700000|2022-06-10 03:45:00|||||||||17
1654833000000|2022-06-10 03:50:00|13692.6|13688.6|13692.6|13688.6|13694.2|13690.2|13691.1|13687.1|45
1654833300000|2022-06-10 03:55:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|17
1654833600000|2022-06-10 04:00:00|||||||||74
1654833900000|2022-06-10 04:05:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|30
1654834200000|2022-06-10 04:10:00|13689.5|13685.5|13691.1|13687.1|13691.1|13687.1|13689.5|13685.5|27
1654834500000|2022-06-10 04:15:00|||||||||89
1654834800000|2022-06-10 04:20:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|10
1654835100000|2022-06-10 04:25:00|13692.6|13688.6|13691.1|13687.1|13692.6|13688.6|13687.9|13683.9|54
1654835400000|2022-06-10 04:30:00|13687.9|13683.9|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|27
1654835700000|2022-06-10 04:35:00|||||||||15
1654836000000|2022-06-10 04:40:00|13689.5|13685.5|13689.5|13685.5|13689.5|13685.5|13689.5|13685.5|25
1654836300000|2022-06-10 04:45:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|167
1654836600000|2022-06-10 04:50:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|171
1654836900000|2022-06-10 04:55:00|||||||||16
1654837200000|2022-06-10 05:00:00|13687.9|13683.9|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|112
1654837500000|2022-06-10 05:05:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|89
1654837800000|2022-06-10 05:10:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|94
1654838100000|2022-06-10 05:15:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|50
1654838400000|2022-06-10 05:20:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|43
1654838700000|2022-06-10 05:25:00|13686.4|13682.4|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|26
1654839000000|2022-06-10 05:30:00|13686.4|13682.4|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|72
1654839300000|2022-06-10 05:35:00|13686.4|13682.4|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|37
1654839600000|2022-06-10 05:40:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|122
1654839900000|2022-06-10 05:45:00|13691.1|13687.1|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|63
1654840200000|2022-06-10 05:50:00|||||||||29
1654840500000|2022-06-10 05:55:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|61
1654840800000|2022-06-10 06:00:00|13697.3|13693.3|13703.6|13699.6|13706.7|13702.7|13697.3|13693.3|489
1654841100000|2022-06-10 06:05:00|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|44
1654841400000|2022-06-10 06:10:00|13709.8|13705.8|13703.6|13699.6|13709.8|13705.8|13703.6|13699.6|166
1654841700000|2022-06-10 06:15:00|13706.7|13702.7|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|24
1654842000000|2022-06-10 06:20:00|13706.7|13702.7|13709.8|13705.8|13709.8|13705.8|13703.6|13699.6|139
1654842300000|2022-06-10 06:25:00|13706.7|13702.7|13703.6|13699.6|13709.8|13705.8|13703.6|13699.6|173
1654842600000|2022-06-10 06:30:00|13706.7|13702.7|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|156
1654842900000|2022-06-10 06:35:00|13703.6|13699.6|13703.6|13699.6|13706.7|13702.7|13703.6|13699.6|304
1654843200000|2022-06-10 06:40:00|13700.4|13696.4|13703.6|13699.6|13709.8|13705.8|13700.4|13696.4|363
1654843500000|2022-06-10 06:45:00|13702|13698|13697.3|13693.3|13706.7|13702.7|13697.3|13693.3|232
1654843800000|2022-06-10 06:50:00|13700.4|13696.4|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|245
1654844100000|2022-06-10 06:55:00|13692.6|13688.6|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|371
1654844400000|2022-06-10 07:00:00|13697.3|13693.3|13700.4|13696.4|13703.6|13699.6|13694.2|13690.2|228
1654844700000|2022-06-10 07:05:00|13698.9|13694.9|13706.7|13702.7|13706.7|13702.7|13694.2|13690.2|551
1654845000000|2022-06-10 07:10:00|13709.8|13705.8|13706.7|13702.7|13712.9|13708.9|13703.6|13699.6|317
1654845300000|2022-06-10 07:15:00|13708.3|13704.3|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|208
1654845600000|2022-06-10 07:20:00|13703.6|13699.6|13716.1|13712.1|13719.2|13715.2|13703.6|13699.6|383
1654845900000|2022-06-10 07:25:00|13722.3|13718.3|13741.1|13737.1|13741.1|13737.1|13722.3|13718.3|504
1654846200000|2022-06-10 07:30:00|13744.2|13740.2|13747.3|13743.3|13753.6|13749.6|13744.2|13740.2|1388
1654846500000|2022-06-10 07:35:00|13750.4|13746.4|13750.4|13746.4|13756.7|13752.7|13747.3|13743.3|590
1654846800000|2022-06-10 07:40:00|13748.9|13744.9|13737.9|13733.9|13750.4|13746.4|13737.9|13733.9|581
1654847100000|2022-06-10 07:45:00|13741.1|13737.1|13728.6|13724.6|13741.1|13737.1|13728.6|13724.6|419
1654847400000|2022-06-10 07:50:00|13725.4|13721.4|13722.3|13718.3|13731.7|13727.7|13722.3|13718.3|537
1654847700000|2022-06-10 07:55:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13709.8|13705.8|874
1654848000000|2022-06-10 08:00:00|13712.9|13708.9|13719.2|13715.2|13722.3|13718.3|13709.8|13705.8|1175
1654848300000|2022-06-10 08:05:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|324
1654848600000|2022-06-10 08:10:00|13725.4|13721.4|13725.4|13721.4|13728.6|13724.6|13725.4|13721.4|559
1654848900000|2022-06-10 08:15:00|13728.6|13724.6|13744.2|13740.2|13744.2|13740.2|13728.6|13724.6|1077
1654849200000|2022-06-10 08:20:00|13747.3|13743.3|13731.7|13727.7|13747.3|13743.3|13731.7|13727.7|694
1654849500000|2022-06-10 08:25:00|13734.8|13730.8|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|387
1654849800000|2022-06-10 08:30:00|13737.9|13733.9|13734.8|13730.8|13741.1|13737.1|13734.8|13730.8|380
1654850100000|2022-06-10 08:35:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|180
1654850400000|2022-06-10 08:40:00|13737.9|13733.9|13744.2|13740.2|13747.3|13743.3|13737.9|13733.9|445
1654850700000|2022-06-10 08:45:00|13741.1|13737.1|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|200
1654851000000|2022-06-10 08:50:00|13744.2|13740.2|13745.8|13741.8|13747.3|13743.3|13741.1|13737.1|195
1654851300000|2022-06-10 08:55:00|13744.2|13740.2|13741.1|13737.1|13750.4|13746.4|13741.1|13737.1|333
1654851600000|2022-06-10 09:00:00|13744.2|13740.2|13747.3|13743.3|13747.3|13743.3|13737.9|13733.9|242
1654851900000|2022-06-10 09:05:00|13744.2|13740.2|13741.1|13737.1|13747.3|13743.3|13741.1|13737.1|267
1654852200000|2022-06-10 09:10:00|13744.2|13740.2|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|498
1654852500000|2022-06-10 09:15:00|13744.2|13740.2|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|158
1654852800000|2022-06-10 09:20:00|13739.5|13735.5|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|374
1654853100000|2022-06-10 09:25:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|229
1654853400000|2022-06-10 09:30:00|13734.8|13730.8|13741.1|13737.1|13741.1|13737.1|13731.7|13727.7|982
1654853700000|2022-06-10 09:35:00|13744.2|13740.2|13734.8|13730.8|13744.2|13740.2|13731.7|13727.7|302
1654854000000|2022-06-10 09:40:00|13731.7|13727.7|13734.8|13730.8|13734.8|13730.8|13728.6|13724.6|617
1654854300000|2022-06-10 09:45:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13734.8|13730.8|362
1654854600000|2022-06-10 09:50:00|13734.8|13730.8|13737.9|13733.9|13737.9|13733.9|13731.7|13727.7|156
1654854900000|2022-06-10 09:55:00|13736.4|13732.4|13744.2|13740.2|13747.3|13743.3|13734.8|13730.8|618
1654855200000|2022-06-10 10:00:00|13741.1|13737.1|13741.1|13737.1|13744.2|13740.2|13737.9|13733.9|517
1654855500000|2022-06-10 10:05:00|13737.9|13733.9|13737.9|13733.9|13742.6|13738.6|13734.8|13730.8|235
1654855800000|2022-06-10 10:10:00|13734.8|13730.8|13731.7|13727.7|13737.9|13733.9|13728.6|13724.6|272
1654856100000|2022-06-10 10:15:00|13734.8|13730.8|13737.9|13733.9|13737.9|13733.9|13731.7|13727.7|343
1654856400000|2022-06-10 10:20:00|13741.1|13737.1|13737.9|13733.9|13744.2|13740.2|13737.9|13733.9|179
1654856700000|2022-06-10 10:25:00|13734.8|13730.8|13734.8|13730.8|13741.1|13737.1|13734.8|13730.8|129
1654857000000|2022-06-10 10:30:00|13731.7|13727.7|13734.8|13730.8|13734.8|13730.8|13728.6|13724.6|222
1654857300000|2022-06-10 10:35:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|217
1654857600000|2022-06-10 10:40:00|13741.1|13737.1|13737.9|13733.9|13744.2|13740.2|13737.9|13733.9|244
1654857900000|2022-06-10 10:45:00|13734.8|13730.8|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|182
1654858200000|2022-06-10 10:50:00|13733.3|13729.3|13728.6|13724.6|13733.3|13729.3|13728.6|13724.6|388
1654858500000|2022-06-10 10:55:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|452
1654858800000|2022-06-10 11:00:00|13728.6|13724.6|13734.8|13730.8|13734.8|13730.8|13728.6|13724.6|467
1654859100000|2022-06-10 11:05:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|266
1654859400000|2022-06-10 11:10:00|13739.5|13735.5|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|197
1654859700000|2022-06-10 11:15:00|13734.8|13730.8|13725.4|13721.4|13737.9|13733.9|13725.4|13721.4|635
1654860000000|2022-06-10 11:20:00|13728.6|13724.6|13731.7|13727.7|13731.7|13727.7|13725.4|13721.4|447
1654860300000|2022-06-10 11:25:00|13728.6|13724.6|13734.8|13730.8|13734.8|13730.8|13728.6|13724.6|229
1654860600000|2022-06-10 11:30:00|13731.7|13727.7|13734.8|13730.8|13734.8|13730.8|13731.7|13727.7|316
1654860900000|2022-06-10 11:35:00|13731.7|13727.7|13731.7|13727.7|13737.9|13733.9|13731.7|13727.7|332
1654861200000|2022-06-10 11:40:00|13734.8|13730.8|13725.4|13721.4|13734.8|13730.8|13722.3|13718.3|569
1654861500000|2022-06-10 11:45:00|13728.6|13724.6|13722.3|13718.3|13731.7|13727.7|13722.3|13718.3|531
1654861800000|2022-06-10 11:50:00|13725.4|13721.4|13725.4|13721.4|13728.6|13724.6|13725.4|13721.4|238
1654862100000|2022-06-10 11:55:00|13728.6|13724.6|13719.2|13715.2|13728.6|13724.6|13716.1|13712.1|815
1654862400000|2022-06-10 12:00:00|13716.1|13712.1|13719.2|13715.2|13725.4|13721.4|13716.1|13712.1|674
1654862700000|2022-06-10 12:05:00|13716.1|13712.1|13719.2|13715.2|13725.4|13721.4|13716.1|13712.1|691
1654863000000|2022-06-10 12:10:00|13722.3|13718.3|13714.5|13710.5|13722.3|13718.3|13712.9|13708.9|614
1654863300000|2022-06-10 12:15:00|13712.9|13708.9|13728.6|13724.6|13728.6|13724.6|13712.9|13708.9|757
1654863600000|2022-06-10 12:20:00|13725.4|13721.4|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|1246
1654863900000|2022-06-10 12:25:00|13727|13723|13727|13723|13731.7|13727.7|13722.3|13718.3|1147
1654864200000|2022-06-10 12:30:00|13697.3|13693.3|13691.1|13687.1|13716.1|13712.1|13662.9|13658.9|4942
1654864500000|2022-06-10 12:35:00|13694.2|13690.2|13766.1|13762.1|13766.1|13762.1|13687.9|13683.9|5465
1654864800000|2022-06-10 12:40:00|13762.9|13758.9|13778.6|13774.6|13828.6|13824.6|13762.9|13758.9|7781
1654865100000|2022-06-10 12:45:00|13775.4|13771.4|13775.4|13771.4|13787.9|13783.9|13769.2|13765.2|4295
1654865400000|2022-06-10 12:50:00|13772.3|13768.3|13759.8|13755.8|13775.4|13771.4|13741.1|13737.1|4161
1654865700000|2022-06-10 12:55:00|13756.7|13752.7|13741.1|13737.1|13762.9|13758.9|13737.9|13733.9|2391
1654866000000|2022-06-10 13:00:00|13737.9|13733.9|13753.6|13749.6|13756.7|13752.7|13727|13723|3231
1654866300000|2022-06-10 13:05:00|13756.7|13752.7|13741.1|13737.1|13762.9|13758.9|13737.9|13733.9|2573
1654866600000|2022-06-10 13:10:00|13739.5|13735.5|13719.2|13715.2|13741.1|13737.1|13716.1|13712.1|2274
1654866900000|2022-06-10 13:15:00|13716.1|13712.1|13675.4|13671.4|13716.1|13712.1|13672.3|13668.3|2763
1654867200000|2022-06-10 13:20:00|13678.6|13674.6|13675.4|13671.4|13684.8|13680.8|13669.2|13665.2|3370
1654867500000|2022-06-10 13:25:00|13672.3|13668.3|13637.9|13633.9|13678.6|13674.6|13637.9|13633.9|3153
1654867800000|2022-06-10 13:30:00|13634.8|13630.8|13644.2|13640.2|13653.6|13649.6|13628.6|13624.6|3823
1654868100000|2022-06-10 13:35:00|13641.1|13637.1|13622.3|13618.3|13659.8|13655.8|13622.3|13618.3|3506
1654868400000|2022-06-10 13:40:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13603.6|13599.6|3780
1654868700000|2022-06-10 13:45:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13606.7|13602.7|2466
1654869000000|2022-06-10 13:50:00|13616.1|13612.1|13603.6|13599.6|13628.6|13624.6|13594.2|13590.2|2503
1654869300000|2022-06-10 13:55:00|13606.7|13602.7|13617.6|13613.6|13622.3|13618.3|13600.4|13596.4|1859
1654869600000|2022-06-10 14:00:00|13616.1|13612.1|13619.2|13615.2|13625.4|13621.4|13600.4|13596.4|2885
1654869900000|2022-06-10 14:05:00|13622.3|13618.3|13619.2|13615.2|13625.4|13621.4|13606.7|13602.7|1627
1654870200000|2022-06-10 14:10:00|13616.1|13612.1|13644.2|13640.2|13656.7|13652.7|13612.9|13608.9|2933
1654870500000|2022-06-10 14:15:00|13647.3|13643.3|13644.2|13640.2|13650.4|13646.4|13637.9|13633.9|1777
1654870800000|2022-06-10 14:20:00|13647.3|13643.3|13625.4|13621.4|13647.3|13643.3|13625.4|13621.4|1828
1654871100000|2022-06-10 14:25:00|13622.3|13618.3|13603.6|13599.6|13625.4|13621.4|13603.6|13599.6|1931
1654871400000|2022-06-10 14:30:00|13600.4|13596.4|13598.9|13594.9|13606.7|13602.7|13597.3|13593.3|2427
1654871700000|2022-06-10 14:35:00|13600.4|13596.4|13591.1|13587.1|13603.6|13599.6|13584.8|13580.8|2670
1654872000000|2022-06-10 14:40:00|13587.9|13583.9|13578.6|13574.6|13594.2|13590.2|13578.6|13574.6|2324
1654872300000|2022-06-10 14:45:00|13581.7|13577.7|13584.8|13580.8|13584.8|13580.8|13559.8|13555.8|3265
1654872600000|2022-06-10 14:50:00|13581.7|13577.7|13575.4|13571.4|13591.1|13587.1|13569.2|13565.2|1731
1654872900000|2022-06-10 14:55:00|13578.6|13574.6|13572.3|13568.3|13584.8|13580.8|13572.3|13568.3|1638
1654873200000|2022-06-10 15:00:00|13575.4|13571.4|13597.3|13593.3|13600.4|13596.4|13572.3|13568.3|2334
1654873500000|2022-06-10 15:05:00|13594.2|13590.2|13575.4|13571.4|13594.2|13590.2|13569.2|13565.2|2304
1654873800000|2022-06-10 15:10:00|13572.3|13568.3|13569.2|13565.2|13584.8|13580.8|13566.1|13562.1|1612
1654874100000|2022-06-10 15:15:00|13572.3|13568.3|13562.9|13558.9|13575.4|13571.4|13559.8|13555.8|1065
1654874400000|2022-06-10 15:20:00|13566.1|13562.1|13562.9|13558.9|13569.2|13565.2|13559.8|13555.8|1316
1654874700000|2022-06-10 15:25:00|13566.1|13562.1|13559.8|13555.8|13575.4|13571.4|13553.6|13549.6|1383
1654875000000|2022-06-10 15:30:00|13556.7|13552.7|13562.9|13558.9|13566.1|13562.1|13556.7|13552.7|562
1654875300000|2022-06-10 15:35:00|13566.1|13562.1|13556.7|13552.7|13566.1|13562.1|13553.6|13549.6|1090
1654875600000|2022-06-10 15:40:00|13553.6|13549.6|13550.4|13546.4|13559.8|13555.8|13550.4|13546.4|1569
1654875900000|2022-06-10 15:45:00|13553.6|13549.6|13553.6|13549.6|13556.7|13552.7|13550.4|13546.4|778
1654876200000|2022-06-10 15:50:00|13550.4|13546.4|13544.2|13540.2|13553.6|13549.6|13541.1|13537.1|897
1654876500000|2022-06-10 15:55:00|13547.3|13543.3|13544.2|13540.2|13553.6|13549.6|13541.1|13537.1|1282
1654876800000|2022-06-10 16:00:00|13541.1|13537.1|13539.5|13535.5|13547.3|13543.3|13537.9|13533.9|731
1654877100000|2022-06-10 16:05:00|13537.9|13533.9|13537.9|13533.9|13547.3|13543.3|13537.9|13533.9|1134
1654877400000|2022-06-10 16:10:00|13534.8|13530.8|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|903
1654877700000|2022-06-10 16:15:00|13534.8|13530.8|13525.4|13521.4|13534.8|13530.8|13525.4|13521.4|1416
1654878000000|2022-06-10 16:20:00|13528.6|13524.6|13525.4|13521.4|13531.7|13527.7|13522.3|13518.3|1811
1654878300000|2022-06-10 16:25:00|13522.3|13518.3|13534.8|13530.8|13534.8|13530.8|13522.3|13518.3|824
1654878600000|2022-06-10 16:30:00|13531.7|13527.7|13534.8|13530.8|13534.8|13530.8|13525.4|13521.4|1194
1654878900000|2022-06-10 16:35:00|13531.7|13527.7|13528.6|13524.6|13541.1|13537.1|13528.6|13524.6|1166
1654879200000|2022-06-10 16:40:00|13525.4|13521.4|13528.6|13524.6|13531.7|13527.7|13522.3|13518.3|921
1654879500000|2022-06-10 16:45:00|13531.7|13527.7|13525.4|13521.4|13531.7|13527.7|13525.4|13521.4|550
1654879800000|2022-06-10 16:50:00|13522.3|13518.3|13525.4|13521.4|13525.4|13521.4|13519.2|13515.2|863
1654880100000|2022-06-10 16:55:00|13522.3|13518.3|13528.6|13524.6|13528.6|13524.6|13519.2|13515.2|732
1654880400000|2022-06-10 17:00:00|13525.4|13521.4|13537.9|13533.9|13537.9|13533.9|13525.4|13521.4|719
1654880700000|2022-06-10 17:05:00|13534.8|13530.8|13531.7|13527.7|13537.9|13533.9|13531.7|13527.7|576
1654881000000|2022-06-10 17:10:00|13534.8|13530.8|13528.6|13524.6|13534.8|13530.8|13525.4|13521.4|889
1654881300000|2022-06-10 17:15:00|13531.7|13527.7|13550.4|13546.4|13553.6|13549.6|13528.6|13524.6|859
1654881600000|2022-06-10 17:20:00|13547.3|13543.3|13534.8|13530.8|13550.4|13546.4|13534.8|13530.8|876
1654881900000|2022-06-10 17:25:00|13537.9|13533.9|13578.6|13574.6|13581.7|13577.7|13537.9|13533.9|1961
1654882200000|2022-06-10 17:30:00|13575.4|13571.4|13559.8|13555.8|13575.4|13571.4|13559.8|13555.8|4117
1654882500000|2022-06-10 17:35:00|13562.9|13558.9|13566.1|13562.1|13575.4|13571.4|13559.8|13555.8|2214
1654882800000|2022-06-10 17:40:00|13569.2|13565.2|13572.3|13568.3|13575.4|13571.4|13569.2|13565.2|981
1654883100000|2022-06-10 17:45:00|13569.2|13565.2|13591.1|13587.1|13597.3|13593.3|13566.1|13562.1|7120
1654883400000|2022-06-10 17:50:00|13594.2|13590.2|13569.2|13565.2|13594.2|13590.2|13566.1|13562.1|757
1654883700000|2022-06-10 17:55:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13564.5|13560.5|733
1654884000000|2022-06-10 18:00:00|13569.2|13565.2|13566.1|13562.1|13575.4|13571.4|13566.1|13562.1|526
1654884300000|2022-06-10 18:05:00|13569.2|13565.2|13572.3|13568.3|13575.4|13571.4|13566.1|13562.1|642
1654884600000|2022-06-10 18:10:00|13569.2|13565.2|13578.6|13574.6|13578.6|13574.6|13569.2|13565.2|380
1654884900000|2022-06-10 18:15:00|13575.4|13571.4|13572.3|13568.3|13578.6|13574.6|13569.2|13565.2|635
1654885200000|2022-06-10 18:20:00|13575.4|13571.4|13578.6|13574.6|13584.8|13580.8|13572.3|13568.3|770
1654885500000|2022-06-10 18:25:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13575.4|13571.4|743
1654885800000|2022-06-10 18:30:00|13575.4|13571.4|13575.4|13571.4|13584.8|13580.8|13575.4|13571.4|1009
1654886100000|2022-06-10 18:35:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|598
1654886400000|2022-06-10 18:40:00|13569.2|13565.2|13569.2|13565.2|13572.3|13568.3|13566.1|13562.1|949
1654886700000|2022-06-10 18:45:00|13566.1|13562.1|13569.2|13565.2|13572.3|13568.3|13566.1|13562.1|668
1654887000000|2022-06-10 18:50:00|13566.1|13562.1|13562.9|13558.9|13569.2|13565.2|13559.8|13555.8|611
1654887300000|2022-06-10 18:55:00|13566.1|13562.1|13562.9|13558.9|13569.2|13565.2|13559.8|13555.8|1213
1654887600000|2022-06-10 19:00:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13559.8|13555.8|1618
1654887900000|2022-06-10 19:05:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13562.9|13558.9|413
1654888200000|2022-06-10 19:10:00|13566.1|13562.1|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|586
1654888500000|2022-06-10 19:15:00|13572.3|13568.3|13562.9|13558.9|13572.3|13568.3|13559.8|13555.8|581
1654888800000|2022-06-10 19:20:00|13559.8|13555.8|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|338
1654889100000|2022-06-10 19:25:00|13564.5|13560.5|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|291
1654889400000|2022-06-10 19:30:00|13566.1|13562.1|13559.8|13555.8|13569.2|13565.2|13556.7|13552.7|753
1654889700000|2022-06-10 19:35:00|13562.9|13558.9|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|395
1654890000000|2022-06-10 19:40:00|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|390
1654890300000|2022-06-10 19:45:00|13569.2|13565.2|13572.3|13568.3|13575.4|13571.4|13569.2|13565.2|479
1654890600000|2022-06-10 19:50:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13559.8|13555.8|1125
1654890900000|2022-06-10 19:55:00|13562.9|13558.9|13569.2|13565.2|13572.3|13568.3|13562.9|13558.9|1761
1654891200000|2022-06-10 20:00:00|13572.3|13568.3|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|1092
1654891500000|2022-06-10 20:05:00|13572.3|13568.3|13572.3|13568.3|13578.6|13574.6|13572.3|13568.3|270
1654891800000|2022-06-10 20:10:00|13575.4|13571.4|13569.2|13565.2|13575.4|13571.4|13569.2|13565.2|353
1654892100000|2022-06-10 20:15:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|485
1654892400000|2022-06-10 20:20:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|273
1654892700000|2022-06-10 20:25:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13569.2|13565.2|405
1654893000000|2022-06-10 20:30:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|218
1654893300000|2022-06-10 20:35:00|13569.2|13565.2|13569.2|13565.2|13572.3|13568.3|13566.1|13562.1|272
1654893600000|2022-06-10 20:40:00|13572.3|13568.3|13559.8|13555.8|13572.3|13568.3|13559.8|13555.8|443
1654893900000|2022-06-10 20:45:00|13562.9|13558.9|13566.1|13562.1|13569.2|13565.2|13561.4|13557.4|512
1654894200000|2022-06-10 20:50:00|13569.2|13565.2|13575.4|13571.4|13575.4|13571.4|13569.2|13565.2|279
1654894500000|2022-06-10 20:55:00|13573.9|13569.9|13570.8|13566.8|13575.4|13571.4|13570.8|13566.8|502
1655071200000|2022-06-12 22:00:00|13558.3|13554.3|13531.7|13527.7|13558.3|13554.3|13527|13523|859
1655071500000|2022-06-12 22:05:00|13536.4|13532.4|13545.8|13541.8|13550.4|13546.4|13533.3|13529.3|410
1655071800000|2022-06-12 22:10:00|13547.3|13543.3|13537.9|13533.9|13550.4|13546.4|13537.9|13533.9|222
1655072100000|2022-06-12 22:15:00|13541.1|13537.1|13531.7|13527.7|13541.1|13537.1|13528.6|13524.6|222
1655072400000|2022-06-12 22:20:00|13530.1|13526.1|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|149
1655072700000|2022-06-12 22:25:00|13534.8|13530.8|13550.4|13546.4|13550.4|13546.4|13534.8|13530.8|672
1655073000000|2022-06-12 22:30:00|13547.3|13543.3|13559.8|13555.8|13559.8|13555.8|13547.3|13543.3|419
1655073300000|2022-06-12 22:35:00|13556.7|13552.7|13564.5|13560.5|13566.1|13562.1|13553.6|13549.6|236
1655073600000|2022-06-12 22:40:00|13566.1|13562.1|13569.2|13565.2|13569.2|13565.2|13562.9|13558.9|88
1655073900000|2022-06-12 22:45:00|13566.1|13562.1|13569.2|13565.2|13569.2|13565.2|13559.8|13555.8|141
1655074200000|2022-06-12 22:50:00|13572.3|13568.3|13559.8|13555.8|13572.3|13568.3|13556.7|13552.7|239
1655074500000|2022-06-12 22:55:00|13556.7|13552.7|13562.9|13558.9|13562.9|13558.9|13553.6|13549.6|72
1655074800000|2022-06-12 23:00:00|13559.8|13555.8|13569.2|13565.2|13569.2|13565.2|13559.8|13555.8|199
1655075100000|2022-06-12 23:05:00|13566.1|13562.1|13556.7|13552.7|13569.2|13565.2|13556.7|13552.7|149
1655075400000|2022-06-12 23:10:00|13553.6|13549.6|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|224
1655075700000|2022-06-12 23:15:00|13559.8|13555.8|13559.8|13555.8|13562.9|13558.9|13558.3|13554.3|64
1655076000000|2022-06-12 23:20:00|13556.7|13552.7|13550.4|13546.4|13556.7|13552.7|13550.4|13546.4|89
1655076300000|2022-06-12 23:25:00|||||||||32
1655076600000|2022-06-12 23:30:00|13547.3|13543.3|13550.4|13546.4|13556.7|13552.7|13547.3|13543.3|199
1655076900000|2022-06-12 23:35:00|13553.6|13549.6|13547.3|13543.3|13553.6|13549.6|13547.3|13543.3|91
1655077200000|2022-06-12 23:40:00|13550.4|13546.4|13556.7|13552.7|13556.7|13552.7|13547.3|13543.3|114
1655077500000|2022-06-12 23:45:00|13553.6|13549.6|13562.9|13558.9|13562.9|13558.9|13550.4|13546.4|78
1655077800000|2022-06-12 23:50:00|13559.8|13555.8|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|105
1655078100000|2022-06-12 23:55:00|13555.1|13551.1|13559.8|13555.8|13559.8|13555.8|13553.6|13549.6|134
1655078400000|2022-06-13 00:00:00|13561.4|13557.4|13553.6|13549.6|13572.3|13568.3|13553.6|13549.6|712
1655078700000|2022-06-13 00:05:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13534.8|13530.8|867
1655079000000|2022-06-13 00:10:00|13550.4|13546.4|13545.8|13541.8|13556.7|13552.7|13544.2|13540.2|328
1655079300000|2022-06-13 00:15:00|13547.3|13543.3|13550.4|13546.4|13556.7|13552.7|13544.2|13540.2|298
1655079600000|2022-06-13 00:20:00|13553.6|13549.6|13562.9|13558.9|13562.9|13558.9|13550.4|13546.4|371
1655079900000|2022-06-13 00:25:00|13566.1|13562.1|13578.6|13574.6|13578.6|13574.6|13562.9|13558.9|307
1655080200000|2022-06-13 00:30:00|13581.7|13577.7|13572.3|13568.3|13584.8|13580.8|13572.3|13568.3|403
1655080500000|2022-06-13 00:35:00|13570.8|13566.8|13566.1|13562.1|13572.3|13568.3|13566.1|13562.1|66
1655080800000|2022-06-13 00:40:00|13562.9|13558.9|13537.9|13533.9|13562.9|13558.9|13537.9|13533.9|188
1655081100000|2022-06-13 00:45:00|13534.8|13530.8|13534.8|13530.8|13536.4|13532.4|13522.3|13518.3|476
1655081400000|2022-06-13 00:50:00|13536.4|13532.4|13525.4|13521.4|13537.9|13533.9|13522.3|13518.3|290
1655081700000|2022-06-13 00:55:00|13527|13523|13534.8|13530.8|13537.9|13533.9|13527|13523|176
1655082000000|2022-06-13 01:00:00|13531.7|13527.7|13520.8|13516.8|13534.8|13530.8|13520.8|13516.8|186
1655082300000|2022-06-13 01:05:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|100
1655082600000|2022-06-13 01:10:00|13525.4|13521.4|13534.8|13530.8|13537.9|13533.9|13525.4|13521.4|211
1655082900000|2022-06-13 01:15:00|13533.3|13529.3|13544.2|13540.2|13544.2|13540.2|13531.7|13527.7|232
1655083200000|2022-06-13 01:20:00|13547.3|13543.3|13541.1|13537.1|13556.7|13552.7|13541.1|13537.1|303
1655083500000|2022-06-13 01:25:00|13544.2|13540.2|13542.6|13538.6|13550.4|13546.4|13541.1|13537.1|305
1655083800000|2022-06-13 01:30:00|13541.1|13537.1|13531.7|13527.7|13544.2|13540.2|13522.3|13518.3|420
1655084100000|2022-06-13 01:35:00|13534.8|13530.8|13544.2|13540.2|13550.4|13546.4|13534.8|13530.8|239
1655084400000|2022-06-13 01:40:00|13541.1|13537.1|13541.1|13537.1|13547.3|13543.3|13541.1|13537.1|319
1655084700000|2022-06-13 01:45:00|13542.6|13538.6|13528.6|13524.6|13544.2|13540.2|13528.6|13524.6|254
1655085000000|2022-06-13 01:50:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|161
1655085300000|2022-06-13 01:55:00|13534.8|13530.8|13522.3|13518.3|13534.8|13530.8|13519.2|13515.2|312
1655085600000|2022-06-13 02:00:00|13525.4|13521.4|13537.9|13533.9|13537.9|13533.9|13525.4|13521.4|117
1655085900000|2022-06-13 02:05:00|13539.5|13535.5|13531.7|13527.7|13541.1|13537.1|13531.7|13527.7|55
1655086200000|2022-06-13 02:10:00|13530.1|13526.1|13534.8|13530.8|13537.9|13533.9|13528.6|13524.6|49
1655086500000|2022-06-13 02:15:00|13533.3|13529.3|13531.7|13527.7|13533.3|13529.3|13525.4|13521.4|113
1655086800000|2022-06-13 02:20:00|13534.8|13530.8|13528.6|13524.6|13534.8|13530.8|13527|13523|230
1655087100000|2022-06-13 02:25:00|13531.7|13527.7|13525.4|13521.4|13534.8|13530.8|13522.3|13518.3|243
1655087400000|2022-06-13 02:30:00|13522.3|13518.3|13528.6|13524.6|13528.6|13524.6|13522.3|13518.3|22
1655087700000|2022-06-13 02:35:00|13525.4|13521.4|13531.7|13527.7|13531.7|13527.7|13525.4|13521.4|41
1655088000000|2022-06-13 02:40:00|13528.6|13524.6|13541.1|13537.1|13542.6|13538.6|13528.6|13524.6|160
1655088300000|2022-06-13 02:45:00|13542.6|13538.6|13547.3|13543.3|13550.4|13546.4|13541.1|13537.1|223
1655088600000|2022-06-13 02:50:00|13550.4|13546.4|13558.3|13554.3|13559.8|13555.8|13550.4|13546.4|275
1655088900000|2022-06-13 02:55:00|13556.7|13552.7|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|85
1655089200000|2022-06-13 03:00:00|13559.8|13555.8|13556.7|13552.7|13559.8|13555.8|13556.7|13552.7|151
1655089500000|2022-06-13 03:05:00|13559.8|13555.8|13559.8|13555.8|13559.8|13555.8|13556.7|13552.7|54
1655089800000|2022-06-13 03:10:00|13558.3|13554.3|13553.6|13549.6|13558.3|13554.3|13553.6|13549.6|154
1655090100000|2022-06-13 03:15:00|13550.4|13546.4|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|233
1655090400000|2022-06-13 03:20:00|13550.4|13546.4|13550.4|13546.4|13550.4|13546.4|13550.4|13546.4|26
1655090700000|2022-06-13 03:25:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|202
1655091000000|2022-06-13 03:30:00|13545.8|13541.8|13542.6|13538.6|13547.3|13543.3|13541.1|13537.1|43
1655091300000|2022-06-13 03:35:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|50
1655091600000|2022-06-13 03:40:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|63
1655091900000|2022-06-13 03:45:00|13542.6|13538.6|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|26
1655092200000|2022-06-13 03:50:00|13545.8|13541.8|13544.2|13540.2|13545.8|13541.8|13542.6|13538.6|40
1655092500000|2022-06-13 03:55:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|35
1655092800000|2022-06-13 04:00:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|34
1655093100000|2022-06-13 04:05:00|13544.2|13540.2|13541.1|13537.1|13545.8|13541.8|13537.9|13533.9|57
1655093400000|2022-06-13 04:10:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|66
1655093700000|2022-06-13 04:15:00|13541.1|13537.1|13544.2|13540.2|13544.2|13540.2|13539.5|13535.5|179
1655094000000|2022-06-13 04:20:00|13547.3|13543.3|13550.4|13546.4|13550.4|13546.4|13544.2|13540.2|140
1655094300000|2022-06-13 04:25:00|13552|13548|13547.3|13543.3|13556.7|13552.7|13547.3|13543.3|100
1655094600000|2022-06-13 04:30:00|13548.9|13544.9|13553.6|13549.6|13553.6|13549.6|13547.3|13543.3|82
1655094900000|2022-06-13 04:35:00|13550.4|13546.4|13541.1|13537.1|13550.4|13546.4|13541.1|13537.1|152
1655095200000|2022-06-13 04:40:00|13542.6|13538.6|13544.2|13540.2|13544.2|13540.2|13539.5|13535.5|59
1655095500000|2022-06-13 04:45:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|51
1655095800000|2022-06-13 04:50:00|13541.1|13537.1|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|84
1655096100000|2022-06-13 04:55:00|13541.1|13537.1|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|40
1655096400000|2022-06-13 05:00:00|13550.4|13546.4|13556.7|13552.7|13556.7|13552.7|13550.4|13546.4|282
1655096700000|2022-06-13 05:05:00|13558.3|13554.3|13559.8|13555.8|13562.9|13558.9|13556.7|13552.7|174
1655097000000|2022-06-13 05:10:00|13556.7|13552.7|13562.9|13558.9|13562.9|13558.9|13556.7|13552.7|73
1655097300000|2022-06-13 05:15:00|13566.1|13562.1|13562.9|13558.9|13569.2|13565.2|13562.9|13558.9|247
1655097600000|2022-06-13 05:20:00|13561.4|13557.4|13559.8|13555.8|13561.4|13557.4|13556.7|13552.7|51
1655097900000|2022-06-13 05:25:00|13562.9|13558.9|13559.8|13555.8|13566.1|13562.1|13559.8|13555.8|113
1655098200000|2022-06-13 05:30:00|13561.4|13557.4|13556.7|13552.7|13562.9|13558.9|13553.6|13549.6|130
1655098500000|2022-06-13 05:35:00|13559.8|13555.8|13566.1|13562.1|13569.2|13565.2|13556.7|13552.7|136
1655098800000|2022-06-13 05:40:00|13562.9|13558.9|13562.9|13558.9|13566.1|13562.1|13556.7|13552.7|235
1655099100000|2022-06-13 05:45:00|13561.4|13557.4|13572.3|13568.3|13572.3|13568.3|13559.8|13555.8|158
1655099400000|2022-06-13 05:50:00|13570.8|13566.8|13566.1|13562.1|13572.3|13568.3|13562.9|13558.9|132
1655099700000|2022-06-13 05:55:00|13569.2|13565.2|13569.2|13565.2|13572.3|13568.3|13561.4|13557.4|264
1655100000000|2022-06-13 06:00:00|13572.3|13568.3|13584.8|13580.8|13584.8|13580.8|13572.3|13568.3|871
1655100300000|2022-06-13 06:05:00|13581.7|13577.7|13572.3|13568.3|13581.7|13577.7|13566.1|13562.1|697
1655100600000|2022-06-13 06:10:00|13569.2|13565.2|13562.9|13558.9|13575.4|13571.4|13562.9|13558.9|286
1655100900000|2022-06-13 06:15:00|13559.8|13555.8|13566.1|13562.1|13566.1|13562.1|13559.8|13555.8|316
1655101200000|2022-06-13 06:20:00|13569.2|13565.2|13569.2|13565.2|13572.3|13568.3|13562.9|13558.9|304
1655101500000|2022-06-13 06:25:00|13567.6|13563.6|13562.9|13558.9|13569.2|13565.2|13559.8|13555.8|186
1655101800000|2022-06-13 06:30:00|13561.4|13557.4|13550.4|13546.4|13566.1|13562.1|13550.4|13546.4|484
1655102100000|2022-06-13 06:35:00|13547.3|13543.3|13547.3|13543.3|13550.4|13546.4|13541.1|13537.1|497
1655102400000|2022-06-13 06:40:00|13544.2|13540.2|13537.9|13533.9|13547.3|13543.3|13534.8|13530.8|801
1655102700000|2022-06-13 06:45:00|13541.1|13537.1|13534.8|13530.8|13547.3|13543.3|13534.8|13530.8|545
1655103000000|2022-06-13 06:50:00|13537.9|13533.9|13531.7|13527.7|13537.9|13533.9|13528.6|13524.6|334
1655103300000|2022-06-13 06:55:00|13534.8|13530.8|13537.9|13533.9|13541.1|13537.1|13531.7|13527.7|786
1655103600000|2022-06-13 07:00:00|13539.5|13535.5|13531.7|13527.7|13544.2|13540.2|13528.6|13524.6|627
1655103900000|2022-06-13 07:05:00|13534.8|13530.8|13537.9|13533.9|13547.3|13543.3|13531.7|13527.7|749
1655104200000|2022-06-13 07:10:00|13534.8|13530.8|13531.7|13527.7|13550.4|13546.4|13530.1|13526.1|506
1655104500000|2022-06-13 07:15:00|13530.1|13526.1|13516.1|13512.1|13530.1|13526.1|13512.9|13508.9|898
1655104800000|2022-06-13 07:20:00|13519.2|13515.2|13503.6|13499.6|13525.4|13521.4|13503.6|13499.6|787
1655105100000|2022-06-13 07:25:00|13506.7|13502.7|13487.9|13483.9|13509.8|13505.8|13478.6|13474.6|1344
1655105400000|2022-06-13 07:30:00|13484.8|13480.8|13475.4|13471.4|13491.1|13487.1|13472.3|13468.3|1294
1655105700000|2022-06-13 07:35:00|13472.3|13468.3|13472.3|13468.3|13487.9|13483.9|13469.2|13465.2|666
1655106000000|2022-06-13 07:40:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13453.6|13449.6|1777
1655106300000|2022-06-13 07:45:00|13472.3|13468.3|13484.8|13480.8|13487.9|13483.9|13466.1|13462.1|864
1655106600000|2022-06-13 07:50:00|13481.7|13477.7|13497.3|13493.3|13500.4|13496.4|13481.7|13477.7|718
1655106900000|2022-06-13 07:55:00|13500.4|13496.4|13497.3|13493.3|13503.6|13499.6|13491.1|13487.1|1198
1655107200000|2022-06-13 08:00:00|13495.8|13491.8|13497.3|13493.3|13498.9|13494.9|13481.7|13477.7|1687
1655107500000|2022-06-13 08:05:00|13500.4|13496.4|13509.8|13505.8|13516.1|13512.1|13500.4|13496.4|1303
1655107800000|2022-06-13 08:10:00|13512.9|13508.9|13522.3|13518.3|13534.8|13530.8|13512.9|13508.9|1320
1655108100000|2022-06-13 08:15:00|13519.2|13515.2|13500.4|13496.4|13519.2|13515.2|13497.3|13493.3|905
1655108400000|2022-06-13 08:20:00|13503.6|13499.6|13503.6|13499.6|13506.7|13502.7|13494.2|13490.2|1350
1655108700000|2022-06-13 08:25:00|13500.4|13496.4|13500.4|13496.4|13503.6|13499.6|13491.1|13487.1|874
1655109000000|2022-06-13 08:30:00|13503.6|13499.6|13514.5|13510.5|13516.1|13512.1|13500.4|13496.4|712
1655109300000|2022-06-13 08:35:00|13512.9|13508.9|13506.7|13502.7|13522.3|13518.3|13506.7|13502.7|789
1655109600000|2022-06-13 08:40:00|13509.8|13505.8|13503.6|13499.6|13519.2|13515.2|13494.2|13490.2|686
1655109900000|2022-06-13 08:45:00|13506.7|13502.7|13503.6|13499.6|13509.8|13505.8|13503.6|13499.6|460
1655110200000|2022-06-13 08:50:00|13500.4|13496.4|13506.7|13502.7|13509.8|13505.8|13500.4|13496.4|312
1655110500000|2022-06-13 08:55:00|13509.8|13505.8|13500.4|13496.4|13516.1|13512.1|13500.4|13496.4|308
1655110800000|2022-06-13 09:00:00|13502|13498|13500.4|13496.4|13503.6|13499.6|13491.1|13487.1|1059
1655111100000|2022-06-13 09:05:00|13497.3|13493.3|13497.3|13493.3|13506.7|13502.7|13494.2|13490.2|414
1655111400000|2022-06-13 09:10:00|13494.2|13490.2|13497.3|13493.3|13500.4|13496.4|13491.1|13487.1|513
1655111700000|2022-06-13 09:15:00|13494.2|13490.2|13491.1|13487.1|13500.4|13496.4|13487.9|13483.9|445
1655112000000|2022-06-13 09:20:00|13494.2|13490.2|13491.1|13487.1|13494.2|13490.2|13481.7|13477.7|544
1655112300000|2022-06-13 09:25:00|13487.9|13483.9|13484.8|13480.8|13491.1|13487.1|13481.7|13477.7|358
1655112600000|2022-06-13 09:30:00|13483.3|13479.3|13494.2|13490.2|13494.2|13490.2|13481.7|13477.7|575
1655112900000|2022-06-13 09:35:00|13491.1|13487.1|13491.1|13487.1|13497.3|13493.3|13491.1|13487.1|348
1655113200000|2022-06-13 09:40:00|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|13481.7|13477.7|222
1655113500000|2022-06-13 09:45:00|13484.8|13480.8|13475.4|13471.4|13487.9|13483.9|13475.4|13471.4|446
1655113800000|2022-06-13 09:50:00|13478.6|13474.6|13475.4|13471.4|13484.8|13480.8|13472.3|13468.3|386
1655114100000|2022-06-13 09:55:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|692
1655114400000|2022-06-13 10:00:00|13478.6|13474.6|13487.9|13483.9|13487.9|13483.9|13472.3|13468.3|750
1655114700000|2022-06-13 10:05:00|13491.1|13487.1|13497.3|13493.3|13497.3|13493.3|13487.9|13483.9|389
1655115000000|2022-06-13 10:10:00|13495.8|13491.8|13497.3|13493.3|13497.3|13493.3|13487.9|13483.9|289
1655115300000|2022-06-13 10:15:00|13494.2|13490.2|13491.1|13487.1|13497.3|13493.3|13491.1|13487.1|291
1655115600000|2022-06-13 10:20:00|13487.9|13483.9|13498.9|13494.9|13500.4|13496.4|13484.8|13480.8|603
1655115900000|2022-06-13 10:25:00|13500.4|13496.4|13484.8|13480.8|13500.4|13496.4|13484.8|13480.8|648
1655116200000|2022-06-13 10:30:00|13481.7|13477.7|13481.7|13477.7|13487.9|13483.9|13478.6|13474.6|271
1655116500000|2022-06-13 10:35:00|13478.6|13474.6|13487.9|13483.9|13491.1|13487.1|13475.4|13471.4|357
1655116800000|2022-06-13 10:40:00|13489.5|13485.5|13484.8|13480.8|13491.1|13487.1|13478.6|13474.6|329
1655117100000|2022-06-13 10:45:00|13481.7|13477.7|13491.1|13487.1|13491.1|13487.1|13481.7|13477.7|294
1655117400000|2022-06-13 10:50:00|13494.2|13490.2|13484.8|13480.8|13494.2|13490.2|13481.7|13477.7|357
1655117700000|2022-06-13 10:55:00|13487.9|13483.9|13481.7|13477.7|13491.1|13487.1|13478.6|13474.6|240
1655118000000|2022-06-13 11:00:00|13480.1|13476.1|13481.7|13477.7|13481.7|13477.7|13475.4|13471.4|459
1655118300000|2022-06-13 11:05:00|13478.6|13474.6|13469.2|13465.2|13481.7|13477.7|13466.1|13462.1|732
1655118600000|2022-06-13 11:10:00|13472.3|13468.3|13466.1|13462.1|13472.3|13468.3|13456.7|13452.7|1155
1655118900000|2022-06-13 11:15:00|13464.5|13460.5|13459.8|13455.8|13466.1|13462.1|13456.7|13452.7|664
1655119200000|2022-06-13 11:20:00|13462.9|13458.9|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|624
1655119500000|2022-06-13 11:25:00|13464.5|13460.5|13459.8|13455.8|13469.2|13465.2|13459.8|13455.8|535
1655119800000|2022-06-13 11:30:00|13462.9|13458.9|13472.3|13468.3|13475.4|13471.4|13462.9|13458.9|598
1655120100000|2022-06-13 11:35:00|13473.9|13469.9|13481.7|13477.7|13484.8|13480.8|13469.2|13465.2|540
1655120400000|2022-06-13 11:40:00|13480.1|13476.1|13466.1|13462.1|13481.7|13477.7|13466.1|13462.1|943
1655120700000|2022-06-13 11:45:00|13469.2|13465.2|13462.9|13458.9|13472.3|13468.3|13459.8|13455.8|599
1655121000000|2022-06-13 11:50:00|13464.5|13460.5|13441.1|13437.1|13464.5|13460.5|13425.4|13421.4|1910
1655121300000|2022-06-13 11:55:00|13444.2|13440.2|13431.7|13427.7|13444.2|13440.2|13425.4|13421.4|1126
1655121600000|2022-06-13 12:00:00|13428.6|13424.6|13437.9|13433.9|13444.2|13440.2|13428.6|13424.6|1036
1655121900000|2022-06-13 12:05:00|13434.8|13430.8|13434.8|13430.8|13441.1|13437.1|13431.7|13427.7|911
1655122200000|2022-06-13 12:10:00|13431.7|13427.7|13434.8|13430.8|13434.8|13430.8|13419.2|13415.2|1162
1655122500000|2022-06-13 12:15:00|13437.9|13433.9|13409.8|13405.8|13441.1|13437.1|13409.8|13405.8|1386
1655122800000|2022-06-13 12:20:00|13406.7|13402.7|13453.6|13449.6|13456.7|13452.7|13406.7|13402.7|2827
1655123100000|2022-06-13 12:25:00|13456.7|13452.7|13437.9|13433.9|13456.7|13452.7|13428.6|13424.6|2520
1655123400000|2022-06-13 12:30:00|13434.8|13430.8|13434.8|13430.8|13447.3|13443.3|13425.4|13421.4|2773
1655123700000|2022-06-13 12:35:00|13436.4|13432.4|13441.1|13437.1|13444.2|13440.2|13412.9|13408.9|2527
1655124000000|2022-06-13 12:40:00|13437.9|13433.9|13412.9|13408.9|13439.5|13435.5|13412.9|13408.9|1575
1655124300000|2022-06-13 12:45:00|13414.5|13410.5|13403.6|13399.6|13430.1|13426.1|13403.6|13399.6|1965
1655124600000|2022-06-13 12:50:00|13406.7|13402.7|13412.9|13408.9|13416.1|13412.1|13397.3|13393.3|1793
1655124900000|2022-06-13 12:55:00|13416.1|13412.1|13394.2|13390.2|13422.3|13418.3|13394.2|13390.2|2866
1655125200000|2022-06-13 13:00:00|13397.3|13393.3|13403.6|13399.6|13405.1|13401.1|13391.1|13387.1|2496
1655125500000|2022-06-13 13:05:00|13406.7|13402.7|13416.1|13412.1|13422.3|13418.3|13403.6|13399.6|1485
1655125800000|2022-06-13 13:10:00|13412.9|13408.9|13409.8|13405.8|13422.3|13418.3|13409.8|13405.8|1453
1655126100000|2022-06-13 13:15:00|13411.4|13407.4|13387.9|13383.9|13412.9|13408.9|13387.9|13383.9|1336
1655126400000|2022-06-13 13:20:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13375.4|13371.4|1614
1655126700000|2022-06-13 13:25:00|13387.9|13383.9|13375.4|13371.4|13387.9|13383.9|13375.4|13371.4|1186
1655127000000|2022-06-13 13:30:00|13378.6|13374.6|13378.6|13374.6|13384.8|13380.8|13366.1|13362.1|1927
1655127300000|2022-06-13 13:35:00|13375.4|13371.4|13384.8|13380.8|13391.1|13387.1|13375.4|13371.4|1683
1655127600000|2022-06-13 13:40:00|13387.9|13383.9|13391.1|13387.1|13400.4|13396.4|13384.8|13380.8|2011
1655127900000|2022-06-13 13:45:00|13394.2|13390.2|13381.7|13377.7|13397.3|13393.3|13378.6|13374.6|1043
1655128200000|2022-06-13 13:50:00|13384.8|13380.8|13378.6|13374.6|13391.1|13387.1|13372.3|13368.3|1358
1655128500000|2022-06-13 13:55:00|13381.7|13377.7|13381.7|13377.7|13386.4|13382.4|13372.3|13368.3|874
1655128800000|2022-06-13 14:00:00|13384.8|13380.8|13378.6|13374.6|13387.9|13383.9|13366.1|13362.1|1256
1655129100000|2022-06-13 14:05:00|13380.1|13376.1|13362.9|13358.9|13381.7|13377.7|13353.6|13349.6|1695
1655129400000|2022-06-13 14:10:00|13359.8|13355.8|13356.7|13352.7|13369.2|13365.2|13353.6|13349.6|2254
1655129700000|2022-06-13 14:15:00|13353.6|13349.6|13350.4|13346.4|13362.9|13358.9|13344.2|13340.2|1755
1655130000000|2022-06-13 14:20:00|13347.3|13343.3|13356.7|13352.7|13359.8|13355.8|13347.3|13343.3|956
1655130300000|2022-06-13 14:25:00|13353.6|13349.6|13341.1|13337.1|13359.8|13355.8|13337.9|13333.9|1555
1655130600000|2022-06-13 14:30:00|13337.9|13333.9|13341.1|13337.1|13350.4|13346.4|13337.9|13333.9|1616
1655130900000|2022-06-13 14:35:00|13342.6|13338.6|13344.2|13340.2|13350.4|13346.4|13337.9|13333.9|1750
1655131200000|2022-06-13 14:40:00|13347.3|13343.3|13359.8|13355.8|13362.9|13358.9|13344.2|13340.2|1324
1655131500000|2022-06-13 14:45:00|13362.9|13358.9|13366.1|13362.1|13372.3|13368.3|13359.8|13355.8|2543
1655131800000|2022-06-13 14:50:00|13367.6|13363.6|13353.6|13349.6|13369.2|13365.2|13353.6|13349.6|1142
1655132100000|2022-06-13 14:55:00|13352|13348|13341.1|13337.1|13353.6|13349.6|13341.1|13337.1|2412
1655132400000|2022-06-13 15:00:00|13344.2|13340.2|13328.6|13324.6|13344.2|13340.2|13312.9|13308.9|3228
1655132700000|2022-06-13 15:05:00|13331.7|13327.7|13312.9|13308.9|13331.7|13327.7|13306.7|13302.7|1940
1655133000000|2022-06-13 15:10:00|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|13303.6|13299.6|1252
1655133300000|2022-06-13 15:15:00|13312.9|13308.9|13300.4|13296.4|13316.1|13312.1|13300.4|13296.4|1650
1655133600000|2022-06-13 15:20:00|13303.6|13299.6|13306.7|13302.7|13312.9|13308.9|13300.4|13296.4|1676
1655133900000|2022-06-13 15:25:00|13309.8|13305.8|13316.1|13312.1|13319.2|13315.2|13303.6|13299.6|1329
1655134200000|2022-06-13 15:30:00|13312.9|13308.9|13309.8|13305.8|13316.1|13312.1|13303.6|13299.6|1344
1655134500000|2022-06-13 15:35:00|13312.9|13308.9|13300.4|13296.4|13312.9|13308.9|13300.4|13296.4|596
1655134800000|2022-06-13 15:40:00|13303.6|13299.6|13300.4|13296.4|13309.8|13305.8|13297.3|13293.3|1283
1655135100000|2022-06-13 15:45:00|13297.3|13293.3|13266.1|13262.1|13300.4|13296.4|13266.1|13262.1|2447
1655135400000|2022-06-13 15:50:00|13269.2|13265.2|13256.7|13252.7|13269.2|13265.2|13250.4|13246.4|2325
1655135700000|2022-06-13 15:55:00|13259.8|13255.8|13262.9|13258.9|13266.1|13262.1|13253.6|13249.6|1781
1655136000000|2022-06-13 16:00:00|13261.4|13257.4|13291.1|13287.1|13291.1|13287.1|13259.8|13255.8|1909
1655136300000|2022-06-13 16:05:00|13287.9|13283.9|13294.2|13290.2|13294.2|13290.2|13287.9|13283.9|1564
1655136600000|2022-06-13 16:10:00|13291.1|13287.1|13300.4|13296.4|13300.4|13296.4|13284.8|13280.8|1365
1655136900000|2022-06-13 16:15:00|13303.6|13299.6|13319.2|13315.2|13319.2|13315.2|13297.3|13293.3|1518
1655137200000|2022-06-13 16:20:00|13316.1|13312.1|13312.9|13308.9|13322.3|13318.3|13309.8|13305.8|1799
1655137500000|2022-06-13 16:25:00|13309.8|13305.8|13312.9|13308.9|13319.2|13315.2|13309.8|13305.8|1504
1655137800000|2022-06-13 16:30:00|13316.1|13312.1|13297.3|13293.3|13319.2|13315.2|13294.2|13290.2|1183
1655138100000|2022-06-13 16:35:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13294.2|13290.2|577
1655138400000|2022-06-13 16:40:00|13297.3|13293.3|13291.1|13287.1|13297.3|13293.3|13291.1|13287.1|888
1655138700000|2022-06-13 16:45:00|13287.9|13283.9|13284.8|13280.8|13291.1|13287.1|13284.8|13280.8|645
1655139000000|2022-06-13 16:50:00|13281.7|13277.7|13269.2|13265.2|13281.7|13277.7|13266.1|13262.1|947
1655139300000|2022-06-13 16:55:00|13266.1|13262.1|13272.3|13268.3|13278.6|13274.6|13266.1|13262.1|726
1655139600000|2022-06-13 17:00:00|13275.4|13271.4|13272.3|13268.3|13275.4|13271.4|13266.1|13262.1|461
1655139900000|2022-06-13 17:05:00|13269.2|13265.2|13266.1|13262.1|13272.3|13268.3|13262.9|13258.9|1031
1655140200000|2022-06-13 17:10:00|13269.2|13265.2|13284.8|13280.8|13284.8|13280.8|13266.1|13262.1|348
1655140500000|2022-06-13 17:15:00|13281.7|13277.7|13269.2|13265.2|13281.7|13277.7|13266.1|13262.1|667
1655140800000|2022-06-13 17:20:00|13267.6|13263.6|13278.6|13274.6|13278.6|13274.6|13266.1|13262.1|595
1655141100000|2022-06-13 17:25:00|13275.4|13271.4|13278.6|13274.6|13281.7|13277.7|13275.4|13271.4|408
1655141400000|2022-06-13 17:30:00|13275.4|13271.4|13281.7|13277.7|13281.7|13277.7|13275.4|13271.4|466
1655141700000|2022-06-13 17:35:00|13278.6|13274.6|13269.2|13265.2|13278.6|13274.6|13269.2|13265.2|465
1655142000000|2022-06-13 17:40:00|13272.3|13268.3|13266.1|13262.1|13272.3|13268.3|13262.9|13258.9|283
1655142300000|2022-06-13 17:45:00|13262.9|13258.9|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|544
1655142600000|2022-06-13 17:50:00|13269.2|13265.2|13269.2|13265.2|13287.9|13283.9|13266.1|13262.1|1101
1655142900000|2022-06-13 17:55:00|13272.3|13268.3|13272.3|13268.3|13275.4|13271.4|13269.2|13265.2|1065
1655143200000|2022-06-13 18:00:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13272.3|13268.3|391
1655143500000|2022-06-13 18:05:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13272.3|13268.3|274
1655143800000|2022-06-13 18:10:00|13275.4|13271.4|13278.6|13274.6|13287.9|13283.9|13275.4|13271.4|1139
1655144100000|2022-06-13 18:15:00|13281.7|13277.7|13275.4|13271.4|13281.7|13277.7|13275.4|13271.4|678
1655144400000|2022-06-13 18:20:00|13272.3|13268.3|13272.3|13268.3|13275.4|13271.4|13269.2|13265.2|727
1655144700000|2022-06-13 18:25:00|13269.2|13265.2|13266.1|13262.1|13272.3|13268.3|13266.1|13262.1|449
1655145000000|2022-06-13 18:30:00|13262.9|13258.9|13269.2|13265.2|13269.2|13265.2|13256.7|13252.7|933
1655145300000|2022-06-13 18:35:00|13272.3|13268.3|13269.2|13265.2|13272.3|13268.3|13269.2|13265.2|662
1655145600000|2022-06-13 18:40:00|13266.1|13262.1|13269.2|13265.2|13272.3|13268.3|13262.9|13258.9|901
1655145900000|2022-06-13 18:45:00|13272.3|13268.3|13266.1|13262.1|13275.4|13271.4|13262.9|13258.9|1184
1655146200000|2022-06-13 18:50:00|13262.9|13258.9|13259.8|13255.8|13266.1|13262.1|13259.8|13255.8|892
1655146500000|2022-06-13 18:55:00|13262.9|13258.9|13250.4|13246.4|13272.3|13268.3|13250.4|13246.4|2681
1655146800000|2022-06-13 19:00:00|13253.6|13249.6|13250.4|13246.4|13253.6|13249.6|13244.2|13240.2|1202
1655147100000|2022-06-13 19:05:00|13247.3|13243.3|13241.1|13237.1|13250.4|13246.4|13234.8|13230.8|1567
1655147400000|2022-06-13 19:10:00|13237.9|13233.9|13231.7|13227.7|13244.2|13240.2|13228.6|13224.6|1542
1655147700000|2022-06-13 19:15:00|13228.6|13224.6|13203.6|13199.6|13231.7|13227.7|13162.9|13158.9|5697
1655148000000|2022-06-13 19:20:00|13209.8|13205.8|13197.3|13193.3|13216.1|13212.1|13191.1|13187.1|2537
1655148300000|2022-06-13 19:25:00|13194.2|13190.2|13178.6|13174.6|13197.3|13193.3|13166.1|13162.1|2191
1655148600000|2022-06-13 19:30:00|13181.7|13177.7|13191.1|13187.1|13197.3|13193.3|13169.2|13165.2|2003
1655148900000|2022-06-13 19:35:00|13194.2|13190.2|13216.1|13212.1|13222.3|13218.3|13194.2|13190.2|2396
1655149200000|2022-06-13 19:40:00|13214.5|13210.5|13225.4|13221.4|13233.3|13229.3|13212.9|13208.9|1511
1655149500000|2022-06-13 19:45:00|13228.6|13224.6|13234.8|13230.8|13247.3|13243.3|13222.3|13218.3|1997
1655149800000|2022-06-13 19:50:00|13237.9|13233.9|13250.4|13246.4|13253.6|13249.6|13234.8|13230.8|1779
1655150100000|2022-06-13 19:55:00|13252|13248|13266.1|13262.1|13272.3|13268.3|13250.4|13246.4|3869
1655150400000|2022-06-13 20:00:00|13262.9|13258.9|13247.3|13243.3|13272.3|13268.3|13244.2|13240.2|3522
1655150700000|2022-06-13 20:05:00|13244.2|13240.2|13262.9|13258.9|13262.9|13258.9|13241.1|13237.1|1094
1655151000000|2022-06-13 20:10:00|13266.1|13262.1|13269.2|13265.2|13275.4|13271.4|13262.9|13258.9|1586
1655151300000|2022-06-13 20:15:00|13266.1|13262.1|13262.9|13258.9|13272.3|13268.3|13256.7|13252.7|4151
1655151600000|2022-06-13 20:20:00|13261.4|13257.4|13256.7|13252.7|13272.3|13268.3|13253.6|13249.6|1132
1655151900000|2022-06-13 20:25:00|13253.6|13249.6|13250.4|13246.4|13256.7|13252.7|13244.2|13240.2|937
1655152200000|2022-06-13 20:30:00|13253.6|13249.6|13259.8|13255.8|13262.9|13258.9|13250.4|13246.4|786
1655152500000|2022-06-13 20:35:00|13262.9|13258.9|13275.4|13271.4|13278.6|13274.6|13259.8|13255.8|941
1655152800000|2022-06-13 20:40:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13259.8|13255.8|2120
1655153100000|2022-06-13 20:45:00|13272.3|13268.3|13269.2|13265.2|13278.6|13274.6|13266.1|13262.1|945
1655153400000|2022-06-13 20:50:00|13272.3|13268.3|13262.9|13258.9|13272.3|13268.3|13259.8|13255.8|292
1655153700000|2022-06-13 20:55:00|13261.4|13257.4|13269.2|13265.2|13275.4|13271.4|13259.8|13255.8|532
1655157600000|2022-06-13 22:00:00|13250.4|13246.4|13253.6|13249.6|13253.6|13249.6|13241.1|13237.1|577
1655157900000|2022-06-13 22:05:00|13252|13248|13256.7|13252.7|13256.7|13252.7|13247.3|13243.3|179
1655158200000|2022-06-13 22:10:00|13258.3|13254.3|13259.8|13255.8|13259.8|13255.8|13256.7|13252.7|112
1655158500000|2022-06-13 22:15:00|13262.9|13258.9|13272.3|13268.3|13272.3|13268.3|13259.8|13255.8|206
1655158800000|2022-06-13 22:20:00|13275.4|13271.4|13287.9|13283.9|13287.9|13283.9|13275.4|13271.4|290
1655159100000|2022-06-13 22:25:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13281.7|13277.7|603
1655159400000|2022-06-13 22:30:00|13287.9|13283.9|13300.4|13296.4|13302|13298|13287.9|13283.9|263
1655159700000|2022-06-13 22:35:00|13302|13298|13294.2|13290.2|13303.6|13299.6|13294.2|13290.2|589
1655160000000|2022-06-13 22:40:00|13291.1|13287.1|13287.9|13283.9|13291.1|13287.1|13284.8|13280.8|211
1655160300000|2022-06-13 22:45:00|13284.8|13280.8|13283.3|13279.3|13284.8|13280.8|13269.2|13265.2|197
1655160600000|2022-06-13 22:50:00|13281.7|13277.7|13291.1|13287.1|13294.2|13290.2|13281.7|13277.7|185
1655160900000|2022-06-13 22:55:00|13294.2|13290.2|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|150
1655161200000|2022-06-13 23:00:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13291.1|13287.1|165
1655161500000|2022-06-13 23:05:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13287.9|13283.9|162
1655161800000|2022-06-13 23:10:00|13294.2|13290.2|13287.9|13283.9|13294.2|13290.2|13284.8|13280.8|173
1655162100000|2022-06-13 23:15:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|85
1655162400000|2022-06-13 23:20:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13278.6|13274.6|97
1655162700000|2022-06-13 23:25:00|13278.6|13274.6|13278.6|13274.6|13281.7|13277.7|13275.4|13271.4|140
1655163000000|2022-06-13 23:30:00|13275.4|13271.4|13272.3|13268.3|13278.6|13274.6|13272.3|13268.3|163
1655163300000|2022-06-13 23:35:00|13269.2|13265.2|13259.8|13255.8|13269.2|13265.2|13259.8|13255.8|188
1655163600000|2022-06-13 23:40:00|13258.3|13254.3|13259.8|13255.8|13259.8|13255.8|13256.7|13252.7|136
1655163900000|2022-06-13 23:45:00|13256.7|13252.7|13269.2|13265.2|13269.2|13265.2|13253.6|13249.6|149
1655164200000|2022-06-13 23:50:00|13266.1|13262.1|13262.9|13258.9|13266.1|13262.1|13259.8|13255.8|135
1655164500000|2022-06-13 23:55:00|13259.8|13255.8|13262.9|13258.9|13262.9|13258.9|13253.6|13249.6|269
1655164800000|2022-06-14 00:00:00|13266.1|13262.1|13250.4|13246.4|13269.2|13265.2|13247.3|13243.3|355
1655165100000|2022-06-14 00:05:00|13247.3|13243.3|13259.8|13255.8|13259.8|13255.8|13244.2|13240.2|292
1655165400000|2022-06-14 00:10:00|13262.9|13258.9|13266.1|13262.1|13278.6|13274.6|13262.9|13258.9|392
1655165700000|2022-06-14 00:15:00|13269.2|13265.2|13250.4|13246.4|13272.3|13268.3|13247.3|13243.3|217
1655166000000|2022-06-14 00:20:00|13255.1|13251.1|13275.4|13271.4|13275.4|13271.4|13253.6|13249.6|249
1655166300000|2022-06-14 00:25:00|13278.6|13274.6|13272.3|13268.3|13278.6|13274.6|13266.1|13262.1|258
1655166600000|2022-06-14 00:30:00|13275.4|13271.4|13266.1|13262.1|13278.6|13274.6|13266.1|13262.1|320
1655166900000|2022-06-14 00:35:00|13269.2|13265.2|13266.1|13262.1|13272.3|13268.3|13262.9|13258.9|257
1655167200000|2022-06-14 00:40:00|13262.9|13258.9|13262.9|13258.9|13269.2|13265.2|13259.8|13255.8|176
1655167500000|2022-06-14 00:45:00|13266.1|13262.1|13253.6|13249.6|13266.1|13262.1|13253.6|13249.6|354
1655167800000|2022-06-14 00:50:00|13250.4|13246.4|13266.1|13262.1|13266.1|13262.1|13250.4|13246.4|242
1655168100000|2022-06-14 00:55:00|13264.5|13260.5|13269.2|13265.2|13272.3|13268.3|13264.5|13260.5|151
1655168400000|2022-06-14 01:00:00|13270.8|13266.8|13278.6|13274.6|13278.6|13274.6|13269.2|13265.2|254
1655168700000|2022-06-14 01:05:00|13281.7|13277.7|13287.9|13283.9|13291.1|13287.1|13278.6|13274.6|379
1655169000000|2022-06-14 01:10:00|13289.5|13285.5|13300.4|13296.4|13300.4|13296.4|13289.5|13285.5|394
1655169300000|2022-06-14 01:15:00|13297.3|13293.3|13291.1|13287.1|13300.4|13296.4|13291.1|13287.1|162
1655169600000|2022-06-14 01:20:00|13287.9|13283.9|13269.2|13265.2|13291.1|13287.1|13269.2|13265.2|272
1655169900000|2022-06-14 01:25:00|13266.1|13262.1|13284.8|13280.8|13284.8|13280.8|13262.9|13258.9|328
1655170200000|2022-06-14 01:30:00|13283.3|13279.3|13281.7|13277.7|13294.2|13290.2|13281.7|13277.7|215
1655170500000|2022-06-14 01:35:00|13278.6|13274.6|13287.9|13283.9|13291.1|13287.1|13275.4|13271.4|164
1655170800000|2022-06-14 01:40:00|13289.5|13285.5|13275.4|13271.4|13289.5|13285.5|13275.4|13271.4|127
1655171100000|2022-06-14 01:45:00|13277|13273|13269.2|13265.2|13281.7|13277.7|13269.2|13265.2|136
1655171400000|2022-06-14 01:50:00|13267.6|13263.6|13275.4|13271.4|13275.4|13271.4|13266.1|13262.1|123
1655171700000|2022-06-14 01:55:00|13278.6|13274.6|13272.3|13268.3|13278.6|13274.6|13269.2|13265.2|125
1655172000000|2022-06-14 02:00:00|13275.4|13271.4|13272.3|13268.3|13281.7|13277.7|13272.3|13268.3|77
1655172300000|2022-06-14 02:05:00|13269.2|13265.2|13266.1|13262.1|13269.2|13265.2|13259.8|13255.8|198
1655172600000|2022-06-14 02:10:00|13269.2|13265.2|13256.7|13252.7|13269.2|13265.2|13253.6|13249.6|236
1655172900000|2022-06-14 02:15:00|13253.6|13249.6|13256.7|13252.7|13259.8|13255.8|13253.6|13249.6|165
1655173200000|2022-06-14 02:20:00|13253.6|13249.6|13259.8|13255.8|13259.8|13255.8|13250.4|13246.4|203
1655173500000|2022-06-14 02:25:00|13262.9|13258.9|13256.7|13252.7|13266.1|13262.1|13256.7|13252.7|125
1655173800000|2022-06-14 02:30:00|13253.6|13249.6|13266.1|13262.1|13266.1|13262.1|13250.4|13246.4|145
1655174100000|2022-06-14 02:35:00|13269.2|13265.2|13272.3|13268.3|13272.3|13268.3|13269.2|13265.2|121
1655174400000|2022-06-14 02:40:00|13269.2|13265.2|13262.9|13258.9|13272.3|13268.3|13259.8|13255.8|127
1655174700000|2022-06-14 02:45:00|13266.1|13262.1|13272.3|13268.3|13272.3|13268.3|13266.1|13262.1|159
1655175000000|2022-06-14 02:50:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|105
1655175300000|2022-06-14 02:55:00|13272.3|13268.3|13272.3|13268.3|13278.6|13274.6|13269.2|13265.2|95
1655175600000|2022-06-14 03:00:00|13275.4|13271.4|13284.8|13280.8|13284.8|13280.8|13272.3|13268.3|167
1655175900000|2022-06-14 03:05:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13281.7|13277.7|352
1655176200000|2022-06-14 03:10:00|13292.6|13288.6|13287.9|13283.9|13294.2|13290.2|13284.8|13280.8|281
1655176500000|2022-06-14 03:15:00|13291.1|13287.1|13294.2|13290.2|13297.3|13293.3|13291.1|13287.1|295
1655176800000|2022-06-14 03:20:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|125
1655177100000|2022-06-14 03:25:00|13294.2|13290.2|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|322
1655177400000|2022-06-14 03:30:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13284.8|13280.8|236
1655177700000|2022-06-14 03:35:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13287.9|13283.9|231
1655178000000|2022-06-14 03:40:00|13292.6|13288.6|13294.2|13290.2|13297.3|13293.3|13291.1|13287.1|167
1655178300000|2022-06-14 03:45:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|71
1655178600000|2022-06-14 03:50:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13291.1|13287.1|86
1655178900000|2022-06-14 03:55:00|13295.8|13291.8|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|68
1655179200000|2022-06-14 04:00:00|13297.3|13293.3|13300.4|13296.4|13309.8|13305.8|13297.3|13293.3|367
1655179500000|2022-06-14 04:05:00|13297.3|13293.3|13295.8|13291.8|13300.4|13296.4|13294.2|13290.2|168
1655179800000|2022-06-14 04:10:00|13297.3|13293.3|13287.9|13283.9|13297.3|13293.3|13284.8|13280.8|143
1655180100000|2022-06-14 04:15:00|13284.8|13280.8|13284.8|13280.8|13291.1|13287.1|13284.8|13280.8|102
1655180400000|2022-06-14 04:20:00|13287.9|13283.9|13287.9|13283.9|13291.1|13287.1|13284.8|13280.8|104
1655180700000|2022-06-14 04:25:00|13284.8|13280.8|13284.8|13280.8|13289.5|13285.5|13284.8|13280.8|37
1655181000000|2022-06-14 04:30:00|13286.4|13282.4|13281.7|13277.7|13294.2|13290.2|13281.7|13277.7|132
1655181300000|2022-06-14 04:35:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|81
1655181600000|2022-06-14 04:40:00|13277|13273|13275.4|13271.4|13281.7|13277.7|13275.4|13271.4|73
1655181900000|2022-06-14 04:45:00|13278.6|13274.6|13281.7|13277.7|13284.8|13280.8|13275.4|13271.4|87
1655182200000|2022-06-14 04:50:00|13278.6|13274.6|13281.7|13277.7|13281.7|13277.7|13266.1|13262.1|215
1655182500000|2022-06-14 04:55:00|13278.6|13274.6|13284.8|13280.8|13287.9|13283.9|13278.6|13274.6|116
1655182800000|2022-06-14 05:00:00|13281.7|13277.7|13291.1|13287.1|13294.2|13290.2|13278.6|13274.6|400
1655183100000|2022-06-14 05:05:00|13294.2|13290.2|13294.2|13290.2|13300.4|13296.4|13294.2|13290.2|147
1655183400000|2022-06-14 05:10:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|75
1655183700000|2022-06-14 05:15:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|88
1655184000000|2022-06-14 05:20:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|117
1655184300000|2022-06-14 05:25:00|13303.6|13299.6|13297.3|13293.3|13303.6|13299.6|13297.3|13293.3|116
1655184600000|2022-06-14 05:30:00|13294.2|13290.2|13303.6|13299.6|13303.6|13299.6|13291.1|13287.1|231
1655184900000|2022-06-14 05:35:00|13306.7|13302.7|13303.6|13299.6|13309.8|13305.8|13303.6|13299.6|186
1655185200000|2022-06-14 05:40:00|13306.7|13302.7|13322.3|13318.3|13322.3|13318.3|13306.7|13302.7|302
1655185500000|2022-06-14 05:45:00|13319.2|13315.2|13325.4|13321.4|13331.7|13327.7|13316.1|13312.1|340
1655185800000|2022-06-14 05:50:00|13322.3|13318.3|13353.6|13349.6|13353.6|13349.6|13322.3|13318.3|640
1655186100000|2022-06-14 05:55:00|13350.4|13346.4|13328.6|13324.6|13359.8|13355.8|13328.6|13324.6|848
1655186400000|2022-06-14 06:00:00|13331.7|13327.7|13334.8|13330.8|13344.2|13340.2|13325.4|13321.4|771
1655186700000|2022-06-14 06:05:00|13336.4|13332.4|13341.1|13337.1|13341.1|13337.1|13319.2|13315.2|511
1655187000000|2022-06-14 06:10:00|13344.2|13340.2|13378.6|13374.6|13378.6|13374.6|13341.1|13337.1|817
1655187300000|2022-06-14 06:15:00|13375.4|13371.4|13362.9|13358.9|13381.7|13377.7|13359.8|13355.8|1109
1655187600000|2022-06-14 06:20:00|13359.8|13355.8|13391.1|13387.1|13394.2|13390.2|13359.8|13355.8|967
1655187900000|2022-06-14 06:25:00|13394.2|13390.2|13391.1|13387.1|13400.4|13396.4|13384.8|13380.8|960
1655188200000|2022-06-14 06:30:00|13394.2|13390.2|13369.2|13365.2|13394.2|13390.2|13369.2|13365.2|978
1655188500000|2022-06-14 06:35:00|13367.6|13363.6|13372.3|13368.3|13375.4|13371.4|13362.9|13358.9|445
1655188800000|2022-06-14 06:40:00|13369.2|13365.2|13372.3|13368.3|13375.4|13371.4|13364.5|13360.5|418
1655189100000|2022-06-14 06:45:00|13373.9|13369.9|13384.8|13380.8|13391.1|13387.1|13372.3|13368.3|656
1655189400000|2022-06-14 06:50:00|13387.9|13383.9|13397.3|13393.3|13397.3|13393.3|13387.9|13383.9|575
1655189700000|2022-06-14 06:55:00|13394.2|13390.2|13381.7|13377.7|13397.3|13393.3|13378.6|13374.6|523
1655190000000|2022-06-14 07:00:00|13378.6|13374.6|13400.4|13396.4|13400.4|13396.4|13378.6|13374.6|756
1655190300000|2022-06-14 07:05:00|13397.3|13393.3|13370.8|13366.8|13400.4|13396.4|13369.2|13365.2|1231
1655190600000|2022-06-14 07:10:00|13372.3|13368.3|13372.3|13368.3|13381.7|13377.7|13369.2|13365.2|762
1655190900000|2022-06-14 07:15:00|13375.4|13371.4|13381.7|13377.7|13384.8|13380.8|13369.2|13365.2|1119
1655191200000|2022-06-14 07:20:00|13380.1|13376.1|13409.8|13405.8|13412.9|13408.9|13380.1|13376.1|1131
1655191500000|2022-06-14 07:25:00|13408.3|13404.3|13391.1|13387.1|13409.8|13405.8|13384.8|13380.8|836
1655191800000|2022-06-14 07:30:00|13394.2|13390.2|13403.6|13399.6|13409.8|13405.8|13387.9|13383.9|793
1655192100000|2022-06-14 07:35:00|13400.4|13396.4|13375.4|13371.4|13400.4|13396.4|13372.3|13368.3|984
1655192400000|2022-06-14 07:40:00|13373.9|13369.9|13356.7|13352.7|13375.4|13371.4|13356.7|13352.7|550
1655192700000|2022-06-14 07:45:00|13358.3|13354.3|13361.4|13357.4|13372.3|13368.3|13356.7|13352.7|560
1655193000000|2022-06-14 07:50:00|13362.9|13358.9|13355.1|13351.1|13362.9|13358.9|13353.6|13349.6|749
1655193300000|2022-06-14 07:55:00|13356.7|13352.7|13366.1|13362.1|13369.2|13365.2|13356.7|13352.7|560
1655193600000|2022-06-14 08:00:00|13362.9|13358.9|13366.1|13362.1|13375.4|13371.4|13359.8|13355.8|488
1655193900000|2022-06-14 08:05:00|13369.2|13365.2|13369.2|13365.2|13375.4|13371.4|13362.9|13358.9|516
1655194200000|2022-06-14 08:10:00|13366.1|13362.1|13372.3|13368.3|13372.3|13368.3|13356.7|13352.7|489
1655194500000|2022-06-14 08:15:00|13369.2|13365.2|13372.3|13368.3|13375.4|13371.4|13362.9|13358.9|169
1655194800000|2022-06-14 08:20:00|13369.2|13365.2|13375.4|13371.4|13375.4|13371.4|13362.9|13358.9|431
1655195100000|2022-06-14 08:25:00|13372.3|13368.3|13375.4|13371.4|13378.6|13374.6|13366.1|13362.1|482
1655195400000|2022-06-14 08:30:00|13378.6|13374.6|13369.2|13365.2|13378.6|13374.6|13366.1|13362.1|387
1655195700000|2022-06-14 08:35:00|13367.6|13363.6|13362.9|13358.9|13372.3|13368.3|13359.8|13355.8|782
1655196000000|2022-06-14 08:40:00|13366.1|13362.1|13372.3|13368.3|13375.4|13371.4|13356.7|13352.7|1058
1655196300000|2022-06-14 08:45:00|13375.4|13371.4|13362.9|13358.9|13375.4|13371.4|13359.8|13355.8|405
1655196600000|2022-06-14 08:50:00|13359.8|13355.8|13353.6|13349.6|13359.8|13355.8|13350.4|13346.4|859
1655196900000|2022-06-14 08:55:00|13356.7|13352.7|13350.4|13346.4|13359.8|13355.8|13347.3|13343.3|591
1655197200000|2022-06-14 09:00:00|13347.3|13343.3|13344.2|13340.2|13353.6|13349.6|13344.2|13340.2|403
1655197500000|2022-06-14 09:05:00|13347.3|13343.3|13334.8|13330.8|13347.3|13343.3|13334.8|13330.8|658
1655197800000|2022-06-14 09:10:00|13337.9|13333.9|13334.8|13330.8|13337.9|13333.9|13331.7|13327.7|336
1655198100000|2022-06-14 09:15:00|13331.7|13327.7|13334.8|13330.8|13337.9|13333.9|13328.6|13324.6|434
1655198400000|2022-06-14 09:20:00|13331.7|13327.7|13337.9|13333.9|13341.1|13337.1|13328.6|13324.6|551
1655198700000|2022-06-14 09:25:00|13341.1|13337.1|13341.1|13337.1|13350.4|13346.4|13334.8|13330.8|472
1655199000000|2022-06-14 09:30:00|13344.2|13340.2|13341.1|13337.1|13344.2|13340.2|13334.8|13330.8|376
1655199300000|2022-06-14 09:35:00|13337.9|13333.9|13334.8|13330.8|13341.1|13337.1|13328.6|13324.6|325
1655199600000|2022-06-14 09:40:00|13331.7|13327.7|13325.4|13321.4|13331.7|13327.7|13322.3|13318.3|317
1655199900000|2022-06-14 09:45:00|13322.3|13318.3|13331.7|13327.7|13337.9|13333.9|13322.3|13318.3|271
1655200200000|2022-06-14 09:50:00|13334.8|13330.8|13337.9|13333.9|13341.1|13337.1|13331.7|13327.7|184
1655200500000|2022-06-14 09:55:00|13334.8|13330.8|13359.8|13355.8|13359.8|13355.8|13334.8|13330.8|347
1655200800000|2022-06-14 10:00:00|13356.7|13352.7|13353.6|13349.6|13359.8|13355.8|13350.4|13346.4|304
1655201100000|2022-06-14 10:05:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|283
1655201400000|2022-06-14 10:10:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13347.3|13343.3|292
1655201700000|2022-06-14 10:15:00|13355.1|13351.1|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|350
1655202000000|2022-06-14 10:20:00|13355.1|13351.1|13366.1|13362.1|13366.1|13362.1|13353.6|13349.6|362
1655202300000|2022-06-14 10:25:00|13362.9|13358.9|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|328
1655202600000|2022-06-14 10:30:00|13362.9|13358.9|13353.6|13349.6|13366.1|13362.1|13353.6|13349.6|770
1655202900000|2022-06-14 10:35:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13347.3|13343.3|493
1655203200000|2022-06-14 10:40:00|13356.7|13352.7|13353.6|13349.6|13359.8|13355.8|13347.3|13343.3|274
1655203500000|2022-06-14 10:45:00|13350.4|13346.4|13347.3|13343.3|13353.6|13349.6|13344.2|13340.2|228
1655203800000|2022-06-14 10:50:00|13344.2|13340.2|13356.7|13352.7|13359.8|13355.8|13344.2|13340.2|249
1655204100000|2022-06-14 10:55:00|13353.6|13349.6|13378.6|13374.6|13378.6|13374.6|13353.6|13349.6|397
1655204400000|2022-06-14 11:00:00|13375.4|13371.4|13362.9|13358.9|13381.7|13377.7|13362.9|13358.9|453
1655204700000|2022-06-14 11:05:00|13359.8|13355.8|13347.3|13343.3|13366.1|13362.1|13344.2|13340.2|436
1655205000000|2022-06-14 11:10:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13344.2|13340.2|253
1655205300000|2022-06-14 11:15:00|13347.3|13343.3|13330.1|13326.1|13350.4|13346.4|13328.6|13324.6|1002
1655205600000|2022-06-14 11:20:00|13331.7|13327.7|13322.3|13318.3|13334.8|13330.8|13311.4|13307.4|1018
1655205900000|2022-06-14 11:25:00|13319.2|13315.2|13316.1|13312.1|13322.3|13318.3|13312.9|13308.9|819
1655206200000|2022-06-14 11:30:00|13319.2|13315.2|13328.6|13324.6|13341.1|13337.1|13319.2|13315.2|954
1655206500000|2022-06-14 11:35:00|13325.4|13321.4|13337.9|13333.9|13337.9|13333.9|13319.2|13315.2|671
1655206800000|2022-06-14 11:40:00|13341.1|13337.1|13347.3|13343.3|13347.3|13343.3|13334.8|13330.8|445
1655207100000|2022-06-14 11:45:00|13344.2|13340.2|13328.6|13324.6|13344.2|13340.2|13328.6|13324.6|339
1655207400000|2022-06-14 11:50:00|13325.4|13321.4|13284.8|13280.8|13328.6|13324.6|13284.8|13280.8|1143
1655207700000|2022-06-14 11:55:00|13287.9|13283.9|13297.3|13293.3|13312.9|13308.9|13287.9|13283.9|1291
1655208000000|2022-06-14 12:00:00|13295.8|13291.8|13309.8|13305.8|13322.3|13318.3|13295.8|13291.8|1158
1655208300000|2022-06-14 12:05:00|13311.4|13307.4|13294.2|13290.2|13312.9|13308.9|13294.2|13290.2|1347
1655208600000|2022-06-14 12:10:00|13291.1|13287.1|13287.9|13283.9|13300.4|13296.4|13281.7|13277.7|890
1655208900000|2022-06-14 12:15:00|13291.1|13287.1|13291.1|13287.1|13309.8|13305.8|13287.9|13283.9|1041
1655209200000|2022-06-14 12:20:00|13294.2|13290.2|13316.1|13312.1|13316.1|13312.1|13294.2|13290.2|1411
1655209500000|2022-06-14 12:25:00|13317.6|13313.6|13328.6|13324.6|13334.8|13330.8|13312.9|13308.9|1559
1655209800000|2022-06-14 12:30:00|13327|13323|13337.9|13333.9|13347.3|13343.3|13319.2|13315.2|2424
1655210100000|2022-06-14 12:35:00|13341.1|13337.1|13337.9|13333.9|13344.2|13340.2|13316.1|13312.1|2206
1655210400000|2022-06-14 12:40:00|13341.1|13337.1|13344.2|13340.2|13347.3|13343.3|13328.6|13324.6|2026
1655210700000|2022-06-14 12:45:00|13342.6|13338.6|13297.3|13293.3|13342.6|13338.6|13295.8|13291.8|2116
1655211000000|2022-06-14 12:50:00|13300.4|13296.4|13316.1|13312.1|13325.4|13321.4|13300.4|13296.4|1489
1655211300000|2022-06-14 12:55:00|13317.6|13313.6|13306.7|13302.7|13325.4|13321.4|13306.7|13302.7|863
1655211600000|2022-06-14 13:00:00|13309.8|13305.8|13309.8|13305.8|13328.6|13324.6|13306.7|13302.7|889
1655211900000|2022-06-14 13:05:00|13312.9|13308.9|13303.6|13299.6|13316.1|13312.1|13294.2|13290.2|860
1655212200000|2022-06-14 13:10:00|13297.3|13293.3|13287.9|13283.9|13303.6|13299.6|13287.9|13283.9|984
1655212500000|2022-06-14 13:15:00|13291.1|13287.1|13281.7|13277.7|13303.6|13299.6|13278.6|13274.6|774
1655212800000|2022-06-14 13:20:00|13284.8|13280.8|13281.7|13277.7|13294.2|13290.2|13278.6|13274.6|1129
1655213100000|2022-06-14 13:25:00|13284.8|13280.8|13284.8|13280.8|13297.3|13293.3|13281.7|13277.7|990
1655213400000|2022-06-14 13:30:00|13281.7|13277.7|13272.3|13268.3|13291.1|13287.1|13269.2|13265.2|1997
1655213700000|2022-06-14 13:35:00|13275.4|13271.4|13284.8|13280.8|13300.4|13296.4|13269.2|13265.2|1537
1655214000000|2022-06-14 13:40:00|13287.9|13283.9|13300.4|13296.4|13312.9|13308.9|13287.9|13283.9|1813
1655214300000|2022-06-14 13:45:00|13303.6|13299.6|13297.3|13293.3|13309.8|13305.8|13294.2|13290.2|1366
1655214600000|2022-06-14 13:50:00|13295.8|13291.8|13284.8|13280.8|13306.7|13302.7|13284.8|13280.8|1716
1655214900000|2022-06-14 13:55:00|13281.7|13277.7|13284.8|13280.8|13292.6|13288.6|13278.6|13274.6|1153
1655215200000|2022-06-14 14:00:00|13281.7|13277.7|13278.6|13274.6|13284.8|13280.8|13269.2|13265.2|1592
1655215500000|2022-06-14 14:05:00|13281.7|13277.7|13262.9|13258.9|13284.8|13280.8|13262.9|13258.9|1206
1655215800000|2022-06-14 14:10:00|13259.8|13255.8|13259.8|13255.8|13259.8|13255.8|13256.7|13252.7|1584
1655216100000|2022-06-14 14:15:00|13256.7|13252.7|13262.9|13258.9|13275.4|13271.4|13256.7|13252.7|1495
1655216400000|2022-06-14 14:20:00|13259.8|13255.8|13244.2|13240.2|13272.3|13268.3|13237.9|13233.9|2054
1655216700000|2022-06-14 14:25:00|13241.1|13237.1|13241.1|13237.1|13244.2|13240.2|13234.8|13230.8|1455
1655217000000|2022-06-14 14:30:00|13239.5|13235.5|13219.2|13215.2|13247.3|13243.3|13216.1|13212.1|2558
1655217300000|2022-06-14 14:35:00|13216.1|13212.1|13228.6|13224.6|13234.8|13230.8|13212.9|13208.9|2600
1655217600000|2022-06-14 14:40:00|13231.7|13227.7|13225.4|13221.4|13241.1|13237.1|13219.2|13215.2|2162
1655217900000|2022-06-14 14:45:00|13228.6|13224.6|13231.7|13227.7|13236.4|13232.4|13222.3|13218.3|1637
1655218200000|2022-06-14 14:50:00|13234.8|13230.8|13231.7|13227.7|13234.8|13230.8|13225.4|13221.4|1100
1655218500000|2022-06-14 14:55:00|13228.6|13224.6|13234.8|13230.8|13234.8|13230.8|13225.4|13221.4|1052
1655218800000|2022-06-14 15:00:00|13233.3|13229.3|13234.8|13230.8|13241.1|13237.1|13231.7|13227.7|1047
1655219100000|2022-06-14 15:05:00|13233.3|13229.3|13206.7|13202.7|13233.3|13229.3|13191.1|13187.1|2202
1655219400000|2022-06-14 15:10:00|13209.8|13205.8|13187.9|13183.9|13209.8|13205.8|13184.8|13180.8|2147
1655219700000|2022-06-14 15:15:00|13184.8|13180.8|13197.3|13193.3|13200.4|13196.4|13178.6|13174.6|2881
1655220000000|2022-06-14 15:20:00|13198.9|13194.9|13197.3|13193.3|13208.3|13204.3|13194.2|13190.2|1196
1655220300000|2022-06-14 15:25:00|13194.2|13190.2|13178.6|13174.6|13197.3|13193.3|13173.9|13169.9|1579
1655220600000|2022-06-14 15:30:00|13175.4|13171.4|13175.4|13171.4|13189.5|13185.5|13172.3|13168.3|1593
1655220900000|2022-06-14 15:35:00|13177|13173|13166.1|13162.1|13178.6|13174.6|13156.7|13152.7|1844
1655221200000|2022-06-14 15:40:00|13162.9|13158.9|13153.6|13149.6|13162.9|13158.9|13144.2|13140.2|2617
1655221500000|2022-06-14 15:45:00|13155.1|13151.1|13141.1|13137.1|13156.7|13152.7|13137.9|13133.9|1762
1655221800000|2022-06-14 15:50:00|13144.2|13140.2|13169.2|13165.2|13169.2|13165.2|13141.1|13137.1|1833
1655222100000|2022-06-14 15:55:00|13166.1|13162.1|13178.6|13174.6|13178.6|13174.6|13159.8|13155.8|1281
1655222400000|2022-06-14 16:00:00|13175.4|13171.4|13172.3|13168.3|13178.6|13174.6|13169.2|13165.2|1369
1655222700000|2022-06-14 16:05:00|13169.2|13165.2|13166.1|13162.1|13175.4|13171.4|13166.1|13162.1|824
1655223000000|2022-06-14 16:10:00|13169.2|13165.2|13169.2|13165.2|13169.2|13165.2|13156.7|13152.7|1200
1655223300000|2022-06-14 16:15:00|13167.6|13163.6|13162.9|13158.9|13181.7|13177.7|13159.8|13155.8|1360
1655223600000|2022-06-14 16:20:00|13166.1|13162.1|13162.9|13158.9|13175.4|13171.4|13162.9|13158.9|1022
1655223900000|2022-06-14 16:25:00|13164.5|13160.5|13178.6|13174.6|13178.6|13174.6|13162.9|13158.9|945
1655224200000|2022-06-14 16:30:00|13175.4|13171.4|13184.8|13180.8|13184.8|13180.8|13175.4|13171.4|1146
1655224500000|2022-06-14 16:35:00|13181.7|13177.7|13184.8|13180.8|13191.1|13187.1|13175.4|13171.4|1000
1655224800000|2022-06-14 16:40:00|13183.3|13179.3|13184.8|13180.8|13191.1|13187.1|13178.6|13174.6|912
1655225100000|2022-06-14 16:45:00|13187.9|13183.9|13192.6|13188.6|13192.6|13188.6|13181.7|13177.7|717
1655225400000|2022-06-14 16:50:00|13191.1|13187.1|13162.9|13158.9|13194.2|13190.2|13162.9|13158.9|1035
1655225700000|2022-06-14 16:55:00|13164.5|13160.5|13166.1|13162.1|13172.3|13168.3|13159.8|13155.8|962
1655226000000|2022-06-14 17:00:00|13162.9|13158.9|13166.1|13162.1|13169.2|13165.2|13159.8|13155.8|590
1655226300000|2022-06-14 17:05:00|13162.9|13158.9|13162.9|13158.9|13169.2|13165.2|13159.8|13155.8|764
1655226600000|2022-06-14 17:10:00|13166.1|13162.1|13169.2|13165.2|13169.2|13165.2|13159.8|13155.8|939
1655226900000|2022-06-14 17:15:00|13172.3|13168.3|13169.2|13165.2|13178.6|13174.6|13162.9|13158.9|1152
1655227200000|2022-06-14 17:20:00|13166.1|13162.1|13153.6|13149.6|13166.1|13162.1|13150.4|13146.4|1006
1655227500000|2022-06-14 17:25:00|13150.4|13146.4|13134.8|13130.8|13150.4|13146.4|13134.8|13130.8|1354
1655227800000|2022-06-14 17:30:00|13131.7|13127.7|13153.6|13149.6|13156.7|13152.7|13128.6|13124.6|2171
1655228100000|2022-06-14 17:35:00|13156.7|13152.7|13147.3|13143.3|13166.1|13162.1|13147.3|13143.3|1166
1655228400000|2022-06-14 17:40:00|13144.2|13140.2|13141.1|13137.1|13150.4|13146.4|13134.8|13130.8|1089
1655228700000|2022-06-14 17:45:00|13144.2|13140.2|13141.1|13137.1|13147.3|13143.3|13137.9|13133.9|658
1655229000000|2022-06-14 17:50:00|13144.2|13140.2|13134.8|13130.8|13144.2|13140.2|13134.8|13130.8|918
1655229300000|2022-06-14 17:55:00|13133.3|13129.3|13150.4|13146.4|13153.6|13149.6|13131.7|13127.7|1705
1655229600000|2022-06-14 18:00:00|13153.6|13149.6|13166.1|13162.1|13166.1|13162.1|13150.4|13146.4|1337
1655229900000|2022-06-14 18:05:00|13162.9|13158.9|13162.9|13158.9|13166.1|13162.1|13159.8|13155.8|759
1655230200000|2022-06-14 18:10:00|13159.8|13155.8|13166.1|13162.1|13166.1|13162.1|13156.7|13152.7|614
1655230500000|2022-06-14 18:15:00|13162.9|13158.9|13166.1|13162.1|13169.2|13165.2|13159.8|13155.8|772
1655230800000|2022-06-14 18:20:00|13162.9|13158.9|13169.2|13165.2|13169.2|13165.2|13159.8|13155.8|1117
1655231100000|2022-06-14 18:25:00|13166.1|13162.1|13169.2|13165.2|13172.3|13168.3|13162.9|13158.9|650
1655231400000|2022-06-14 18:30:00|13167.6|13163.6|13166.1|13162.1|13169.2|13165.2|13162.9|13158.9|330
1655231700000|2022-06-14 18:35:00|13162.9|13158.9|13156.7|13152.7|13166.1|13162.1|13153.6|13149.6|674
1655232000000|2022-06-14 18:40:00|13153.6|13149.6|13147.3|13143.3|13153.6|13149.6|13144.2|13140.2|1000
1655232300000|2022-06-14 18:45:00|13144.2|13140.2|13147.3|13143.3|13155.1|13151.1|13144.2|13140.2|776
1655232600000|2022-06-14 18:50:00|13148.9|13144.9|13137.9|13133.9|13150.4|13146.4|13131.7|13127.7|1865
1655232900000|2022-06-14 18:55:00|13141.1|13137.1|13134.8|13130.8|13141.1|13137.1|13131.7|13127.7|2581
1655233200000|2022-06-14 19:00:00|13131.7|13127.7|13125.4|13121.4|13147.3|13143.3|13119.2|13115.2|2511
1655233500000|2022-06-14 19:05:00|13128.6|13124.6|13125.4|13121.4|13131.7|13127.7|13119.2|13115.2|1169
1655233800000|2022-06-14 19:10:00|13128.6|13124.6|13125.4|13121.4|13131.7|13127.7|13119.2|13115.2|1053
1655234100000|2022-06-14 19:15:00|13127|13123|13116.1|13112.1|13127|13123|13112.9|13108.9|1131
1655234400000|2022-06-14 19:20:00|13112.9|13108.9|13122.3|13118.3|13122.3|13118.3|13109.8|13105.8|1241
1655234700000|2022-06-14 19:25:00|13120.8|13116.8|13122.3|13118.3|13125.4|13121.4|13119.2|13115.2|731
1655235000000|2022-06-14 19:30:00|13119.2|13115.2|13125.4|13121.4|13131.7|13127.7|13119.2|13115.2|1165
1655235300000|2022-06-14 19:35:00|13128.6|13124.6|13137.9|13133.9|13141.1|13137.1|13128.6|13124.6|787
1655235600000|2022-06-14 19:40:00|13141.1|13137.1|13131.7|13127.7|13141.1|13137.1|13131.7|13127.7|733
1655235900000|2022-06-14 19:45:00|13134.8|13130.8|13131.7|13127.7|13137.9|13133.9|13125.4|13121.4|918
1655236200000|2022-06-14 19:50:00|13134.8|13130.8|13137.9|13133.9|13137.9|13133.9|13131.7|13127.7|732
1655236500000|2022-06-14 19:55:00|13134.8|13130.8|13134.8|13130.8|13141.1|13137.1|13128.6|13124.6|1505
1655236800000|2022-06-14 20:00:00|13131.7|13127.7|13153.6|13149.6|13153.6|13149.6|13128.6|13124.6|1410
1655237100000|2022-06-14 20:05:00|13150.4|13146.4|13150.4|13146.4|13153.6|13149.6|13150.4|13146.4|573
1655237400000|2022-06-14 20:10:00|13147.3|13143.3|13144.2|13140.2|13147.3|13143.3|13141.1|13137.1|734
1655237700000|2022-06-14 20:15:00|13141.1|13137.1|13125.4|13121.4|13141.1|13137.1|13122.3|13118.3|438
1655238000000|2022-06-14 20:20:00|13122.3|13118.3|13134.8|13130.8|13134.8|13130.8|13122.3|13118.3|322
1655238300000|2022-06-14 20:25:00|13137.9|13133.9|13144.2|13140.2|13144.2|13140.2|13134.8|13130.8|596
1655238600000|2022-06-14 20:30:00|13147.3|13143.3|13134.8|13130.8|13147.3|13143.3|13134.8|13130.8|259
1655238900000|2022-06-14 20:35:00|13131.7|13127.7|13137.9|13133.9|13141.1|13137.1|13131.7|13127.7|232
1655239200000|2022-06-14 20:40:00|13134.8|13130.8|13141.1|13137.1|13141.1|13137.1|13131.7|13127.7|322
1655239500000|2022-06-14 20:45:00|13137.9|13133.9|13147.3|13143.3|13150.4|13146.4|13134.8|13130.8|384
1655239800000|2022-06-14 20:50:00|13144.2|13140.2|13139.5|13135.5|13147.3|13143.3|13137.9|13133.9|668
1655240100000|2022-06-14 20:55:00|13137.9|13133.9|13141.1|13137.1|13144.2|13140.2|13137.9|13133.9|286
1655244000000|2022-06-14 22:00:00|13127|13123|13134.8|13130.8|13137.9|13133.9|13125.4|13121.4|377
1655244300000|2022-06-14 22:05:00|13137.9|13133.9|13150.4|13146.4|13150.4|13146.4|13137.9|13133.9|289
1655244600000|2022-06-14 22:10:00|13153.6|13149.6|13156.7|13152.7|13156.7|13152.7|13150.4|13146.4|213
1655244900000|2022-06-14 22:15:00|13159.8|13155.8|13161.4|13157.4|13162.9|13158.9|13159.8|13155.8|200
1655245200000|2022-06-14 22:20:00|13159.8|13155.8|13159.8|13155.8|13162.9|13158.9|13159.8|13155.8|85
1655245500000|2022-06-14 22:25:00|13162.9|13158.9|13166.1|13162.1|13166.1|13162.1|13162.9|13158.9|142
1655245800000|2022-06-14 22:30:00|13162.9|13158.9|13169.2|13165.2|13172.3|13168.3|13162.9|13158.9|221
1655246100000|2022-06-14 22:35:00|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|13169.2|13165.2|40
1655246400000|2022-06-14 22:40:00|13169.2|13165.2|13166.1|13162.1|13169.2|13165.2|13159.8|13155.8|120
1655246700000|2022-06-14 22:45:00|13169.2|13165.2|13172.3|13168.3|13172.3|13168.3|13169.2|13165.2|96
1655247000000|2022-06-14 22:50:00|||||||||66
1655247300000|2022-06-14 22:55:00|13175.4|13171.4|13172.3|13168.3|13175.4|13171.4|13172.3|13168.3|116
1655247600000|2022-06-14 23:00:00|13175.4|13171.4|13175.4|13171.4|13178.6|13174.6|13172.3|13168.3|150
1655247900000|2022-06-14 23:05:00|13172.3|13168.3|13169.2|13165.2|13172.3|13168.3|13166.1|13162.1|95
1655248200000|2022-06-14 23:10:00|13172.3|13168.3|13172.3|13168.3|13178.6|13174.6|13169.2|13165.2|112
1655248500000|2022-06-14 23:15:00|13175.4|13171.4|13172.3|13168.3|13178.6|13174.6|13172.3|13168.3|139
1655248800000|2022-06-14 23:20:00|13169.2|13165.2|13175.4|13171.4|13175.4|13171.4|13169.2|13165.2|50
1655249100000|2022-06-14 23:25:00|13172.3|13168.3|13175.4|13171.4|13175.4|13171.4|13172.3|13168.3|100
1655249400000|2022-06-14 23:30:00|13172.3|13168.3|13178.6|13174.6|13181.7|13177.7|13172.3|13168.3|74
1655249700000|2022-06-14 23:35:00|13175.4|13171.4|13175.4|13171.4|13178.6|13174.6|13175.4|13171.4|86
1655250000000|2022-06-14 23:40:00|13178.6|13174.6|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|53
1655250300000|2022-06-14 23:45:00|13181.7|13177.7|13178.6|13174.6|13184.8|13180.8|13178.6|13174.6|248
1655250600000|2022-06-14 23:50:00|13175.4|13171.4|13175.4|13171.4|13178.6|13174.6|13169.2|13165.2|295
1655250900000|2022-06-14 23:55:00|13177|13173|13178.6|13174.6|13178.6|13174.6|13172.3|13168.3|57
1655251200000|2022-06-15 00:00:00|13181.7|13177.7|13192.6|13188.6|13194.2|13190.2|13181.7|13177.7|543
1655251500000|2022-06-15 00:05:00|13194.2|13190.2|13184.8|13180.8|13194.2|13190.2|13175.4|13171.4|373
1655251800000|2022-06-15 00:10:00|13181.7|13177.7|13172.3|13168.3|13184.8|13180.8|13172.3|13168.3|234
1655252100000|2022-06-15 00:15:00|13169.2|13165.2|13166.1|13162.1|13175.4|13171.4|13161.4|13157.4|195
1655252400000|2022-06-15 00:20:00|13169.2|13165.2|13166.1|13162.1|13169.2|13165.2|13156.7|13152.7|294
1655252700000|2022-06-15 00:25:00|13169.2|13165.2|13169.2|13165.2|13172.3|13168.3|13159.8|13155.8|430
1655253000000|2022-06-15 00:30:00|13166.1|13162.1|13178.6|13174.6|13178.6|13174.6|13166.1|13162.1|244
1655253300000|2022-06-15 00:35:00|13175.4|13171.4|13181.7|13177.7|13181.7|13177.7|13175.4|13171.4|212
1655253600000|2022-06-15 00:40:00|13184.8|13180.8|13175.4|13171.4|13184.8|13180.8|13175.4|13171.4|108
1655253900000|2022-06-15 00:45:00|13173.9|13169.9|13162.9|13158.9|13181.7|13177.7|13162.9|13158.9|560
1655254200000|2022-06-15 00:50:00|13164.5|13160.5|13159.8|13155.8|13169.2|13165.2|13159.8|13155.8|164
1655254500000|2022-06-15 00:55:00|13162.9|13158.9|13184.8|13180.8|13184.8|13180.8|13162.9|13158.9|854
1655254800000|2022-06-15 01:00:00|13181.7|13177.7|13181.7|13177.7|13181.7|13177.7|13169.2|13165.2|522
1655255100000|2022-06-15 01:05:00|13175.4|13171.4|13181.7|13177.7|13184.8|13180.8|13172.3|13168.3|165
1655255400000|2022-06-15 01:10:00|13184.8|13180.8|13197.3|13193.3|13200.4|13196.4|13183.3|13179.3|331
1655255700000|2022-06-15 01:15:00|13194.2|13190.2|13197.3|13193.3|13197.3|13193.3|13187.9|13183.9|690
1655256000000|2022-06-15 01:20:00|13200.4|13196.4|13206.7|13202.7|13206.7|13202.7|13194.2|13190.2|192
1655256300000|2022-06-15 01:25:00|13209.8|13205.8|13209.8|13205.8|13212.9|13208.9|13203.6|13199.6|401
1655256600000|2022-06-15 01:30:00|13206.7|13202.7|13205.1|13201.1|13212.9|13208.9|13203.6|13199.6|178
1655256900000|2022-06-15 01:35:00|13206.7|13202.7|13209.8|13205.8|13216.1|13212.1|13206.7|13202.7|173
1655257200000|2022-06-15 01:40:00|13208.3|13204.3|13206.7|13202.7|13212.9|13208.9|13203.6|13199.6|181
1655257500000|2022-06-15 01:45:00|13205.1|13201.1|13206.7|13202.7|13206.7|13202.7|13203.6|13199.6|84
1655257800000|2022-06-15 01:50:00|13203.6|13199.6|13209.8|13205.8|13212.9|13208.9|13203.6|13199.6|106
1655258100000|2022-06-15 01:55:00|13206.7|13202.7|13206.7|13202.7|13209.8|13205.8|13203.6|13199.6|105
1655258400000|2022-06-15 02:00:00|13203.6|13199.6|13209.8|13205.8|13209.8|13205.8|13203.6|13199.6|76
1655258700000|2022-06-15 02:05:00|13206.7|13202.7|13197.3|13193.3|13206.7|13202.7|13197.3|13193.3|110
1655259000000|2022-06-15 02:10:00|13194.2|13190.2|13197.3|13193.3|13200.4|13196.4|13194.2|13190.2|174
1655259300000|2022-06-15 02:15:00|13200.4|13196.4|13200.4|13196.4|13203.6|13199.6|13200.4|13196.4|81
1655259600000|2022-06-15 02:20:00|13197.3|13193.3|13197.3|13193.3|13200.4|13196.4|13197.3|13193.3|65
1655259900000|2022-06-15 02:25:00|13200.4|13196.4|13200.4|13196.4|13202|13198|13197.3|13193.3|98
1655260200000|2022-06-15 02:30:00|13203.6|13199.6|13206.7|13202.7|13209.8|13205.8|13203.6|13199.6|84
1655260500000|2022-06-15 02:35:00|13209.8|13205.8|13209.8|13205.8|13212.9|13208.9|13209.8|13205.8|73
1655260800000|2022-06-15 02:40:00|13212.9|13208.9|13209.8|13205.8|13212.9|13208.9|13206.7|13202.7|136
1655261100000|2022-06-15 02:45:00|13206.7|13202.7|13212.9|13208.9|13212.9|13208.9|13206.7|13202.7|53
1655261400000|2022-06-15 02:50:00|13216.1|13212.1|13216.1|13212.1|13216.1|13212.1|13216.1|13212.1|43
1655261700000|2022-06-15 02:55:00|||||||||24
1655262000000|2022-06-15 03:00:00|13212.9|13208.9|13212.9|13208.9|13216.1|13212.1|13212.9|13208.9|36
1655262300000|2022-06-15 03:05:00|||||||||7
1655262600000|2022-06-15 03:10:00|13209.8|13205.8|13206.7|13202.7|13209.8|13205.8|13203.6|13199.6|68
1655262900000|2022-06-15 03:15:00|13203.6|13199.6|13206.7|13202.7|13206.7|13202.7|13203.6|13199.6|48
1655263200000|2022-06-15 03:20:00|13209.8|13205.8|13206.7|13202.7|13209.8|13205.8|13206.7|13202.7|88
1655263500000|2022-06-15 03:25:00|13203.6|13199.6|13212.9|13208.9|13216.1|13212.1|13203.6|13199.6|157
1655263800000|2022-06-15 03:30:00|13209.8|13205.8|13203.6|13199.6|13211.4|13207.4|13203.6|13199.6|70
1655264100000|2022-06-15 03:35:00|13206.7|13202.7|13200.4|13196.4|13206.7|13202.7|13197.3|13193.3|240
1655264400000|2022-06-15 03:40:00|13203.6|13199.6|13198.9|13194.9|13203.6|13199.6|13197.3|13193.3|121
1655264700000|2022-06-15 03:45:00|13200.4|13196.4|13203.6|13199.6|13203.6|13199.6|13197.3|13193.3|67
1655265000000|2022-06-15 03:50:00|13206.7|13202.7|13203.6|13199.6|13206.7|13202.7|13200.4|13196.4|86
1655265300000|2022-06-15 03:55:00|13202|13198|13200.4|13196.4|13203.6|13199.6|13200.4|13196.4|25
1655265600000|2022-06-15 04:00:00|13197.3|13193.3|13200.4|13196.4|13203.6|13199.6|13197.3|13193.3|86
1655265900000|2022-06-15 04:05:00|13198.9|13194.9|13200.4|13196.4|13200.4|13196.4|13197.3|13193.3|79
1655266200000|2022-06-15 04:10:00|13203.6|13199.6|13206.7|13202.7|13206.7|13202.7|13200.4|13196.4|59
1655266500000|2022-06-15 04:15:00|13209.8|13205.8|13203.6|13199.6|13209.8|13205.8|13203.6|13199.6|65
1655266800000|2022-06-15 04:20:00|13205.1|13201.1|13203.6|13199.6|13206.7|13202.7|13200.4|13196.4|38
1655267100000|2022-06-15 04:25:00|13200.4|13196.4|13200.4|13196.4|13203.6|13199.6|13200.4|13196.4|62
1655267400000|2022-06-15 04:30:00|13197.3|13193.3|13200.4|13196.4|13200.4|13196.4|13197.3|13193.3|18
1655267700000|2022-06-15 04:35:00|13197.3|13193.3|13200.4|13196.4|13200.4|13196.4|13197.3|13193.3|154
1655268000000|2022-06-15 04:40:00|13197.3|13193.3|13197.3|13193.3|13197.3|13193.3|13194.2|13190.2|102
1655268300000|2022-06-15 04:45:00|13195.8|13191.8|13197.3|13193.3|13197.3|13193.3|13194.2|13190.2|105
1655268600000|2022-06-15 04:50:00|13194.2|13190.2|13187.9|13183.9|13197.3|13193.3|13187.9|13183.9|126
1655268900000|2022-06-15 04:55:00|13191.1|13187.1|13194.2|13190.2|13194.2|13190.2|13187.9|13183.9|78
1655269200000|2022-06-15 05:00:00|13192.6|13188.6|13178.6|13174.6|13194.2|13190.2|13175.4|13171.4|316
1655269500000|2022-06-15 05:05:00|13175.4|13171.4|13180.1|13176.1|13181.7|13177.7|13175.4|13171.4|149
1655269800000|2022-06-15 05:10:00|13181.7|13177.7|13181.7|13177.7|13184.8|13180.8|13178.6|13174.6|150
1655270100000|2022-06-15 05:15:00|13178.6|13174.6|13175.4|13171.4|13181.7|13177.7|13175.4|13171.4|111
1655270400000|2022-06-15 05:20:00|13173.9|13169.9|13169.2|13165.2|13178.6|13174.6|13169.2|13165.2|212
1655270700000|2022-06-15 05:25:00|13172.3|13168.3|13172.3|13168.3|13175.4|13171.4|13166.1|13162.1|241
1655271000000|2022-06-15 05:30:00|13175.4|13171.4|13169.2|13165.2|13175.4|13171.4|13162.9|13158.9|149
1655271300000|2022-06-15 05:35:00|13166.1|13162.1|13175.4|13171.4|13181.7|13177.7|13166.1|13162.1|420
1655271600000|2022-06-15 05:40:00|13177|13173|13169.2|13165.2|13178.6|13174.6|13166.1|13162.1|159
1655271900000|2022-06-15 05:45:00|13172.3|13168.3|13187.9|13183.9|13187.9|13183.9|13170.8|13166.8|269
1655272200000|2022-06-15 05:50:00|13189.5|13185.5|13181.7|13177.7|13191.1|13187.1|13178.6|13174.6|142
1655272500000|2022-06-15 05:55:00|13184.8|13180.8|13191.1|13187.1|13194.2|13190.2|13178.6|13174.6|257
1655272800000|2022-06-15 06:00:00|13194.2|13190.2|13194.2|13190.2|13200.4|13196.4|13191.1|13187.1|532
1655273100000|2022-06-15 06:05:00|13191.1|13187.1|13203.6|13199.6|13206.7|13202.7|13191.1|13187.1|378
1655273400000|2022-06-15 06:10:00|13200.4|13196.4|13195.8|13191.8|13200.4|13196.4|13194.2|13190.2|352
1655273700000|2022-06-15 06:15:00|13197.3|13193.3|13194.2|13190.2|13203.6|13199.6|13194.2|13190.2|383
1655274000000|2022-06-15 06:20:00|13197.3|13193.3|13216.1|13212.1|13222.3|13218.3|13191.1|13187.1|945
1655274300000|2022-06-15 06:25:00|13212.9|13208.9|13237.9|13233.9|13237.9|13233.9|13212.9|13208.9|960
1655274600000|2022-06-15 06:30:00|13234.8|13230.8|13231.7|13227.7|13237.9|13233.9|13216.1|13212.1|619
1655274900000|2022-06-15 06:35:00|13228.6|13224.6|13228.6|13224.6|13234.8|13230.8|13219.2|13215.2|683
1655275200000|2022-06-15 06:40:00|13230.1|13226.1|13228.6|13224.6|13231.7|13227.7|13222.3|13218.3|362
1655275500000|2022-06-15 06:45:00|13225.4|13221.4|13222.3|13218.3|13228.6|13224.6|13216.1|13212.1|340
1655275800000|2022-06-15 06:50:00|13225.4|13221.4|13228.6|13224.6|13234.8|13230.8|13219.2|13215.2|404
1655276100000|2022-06-15 06:55:00|13227|13223|13241.1|13237.1|13247.3|13243.3|13227|13223|639
1655276400000|2022-06-15 07:00:00|13237.9|13233.9|13241.1|13237.1|13247.3|13243.3|13231.7|13227.7|727
1655276700000|2022-06-15 07:05:00|13239.5|13235.5|13237.9|13233.9|13253.6|13249.6|13234.8|13230.8|1074
1655277000000|2022-06-15 07:10:00|13234.8|13230.8|13256.7|13252.7|13256.7|13252.7|13228.6|13224.6|808
1655277300000|2022-06-15 07:15:00|13255.1|13251.1|13266.1|13262.1|13269.2|13265.2|13244.2|13240.2|862
1655277600000|2022-06-15 07:20:00|13269.2|13265.2|13253.6|13249.6|13269.2|13265.2|13250.4|13246.4|670
1655277900000|2022-06-15 07:25:00|13250.4|13246.4|13244.2|13240.2|13253.6|13249.6|13244.2|13240.2|374
1655278200000|2022-06-15 07:30:00|13241.1|13237.1|13241.1|13237.1|13247.3|13243.3|13234.8|13230.8|656
1655278500000|2022-06-15 07:35:00|13244.2|13240.2|13228.6|13224.6|13244.2|13240.2|13222.3|13218.3|1018
1655278800000|2022-06-15 07:40:00|13231.7|13227.7|13228.6|13224.6|13241.1|13237.1|13228.6|13224.6|344
1655279100000|2022-06-15 07:45:00|13225.4|13221.4|13200.4|13196.4|13225.4|13221.4|13189.5|13185.5|1404
1655279400000|2022-06-15 07:50:00|13198.9|13194.9|13209.8|13205.8|13212.9|13208.9|13194.2|13190.2|755
1655279700000|2022-06-15 07:55:00|13212.9|13208.9|13200.4|13196.4|13212.9|13208.9|13194.2|13190.2|554
1655280000000|2022-06-15 08:00:00|13197.3|13193.3|13194.2|13190.2|13203.6|13199.6|13181.7|13177.7|947
1655280300000|2022-06-15 08:05:00|13195.8|13191.8|13187.9|13183.9|13200.4|13196.4|13178.6|13174.6|702
1655280600000|2022-06-15 08:10:00|13189.5|13185.5|13197.3|13193.3|13200.4|13196.4|13189.5|13185.5|724
1655280900000|2022-06-15 08:15:00|13194.2|13190.2|13202|13198|13203.6|13199.6|13181.7|13177.7|700
1655281200000|2022-06-15 08:20:00|13203.6|13199.6|13200.4|13196.4|13209.8|13205.8|13197.3|13193.3|519
1655281500000|2022-06-15 08:25:00|13202|13198|13200.4|13196.4|13209.8|13205.8|13197.3|13193.3|444
1655281800000|2022-06-15 08:30:00|13202|13198|13200.4|13196.4|13203.6|13199.6|13191.1|13187.1|439
1655282100000|2022-06-15 08:35:00|13197.3|13193.3|13212.9|13208.9|13216.1|13212.1|13194.2|13190.2|574
1655282400000|2022-06-15 08:40:00|13216.1|13212.1|13219.2|13215.2|13228.6|13224.6|13216.1|13212.1|499
1655282700000|2022-06-15 08:45:00|13216.1|13212.1|13219.2|13215.2|13225.4|13221.4|13209.8|13205.8|480
1655283000000|2022-06-15 08:50:00|13216.1|13212.1|13225.4|13221.4|13225.4|13221.4|13209.8|13205.8|353
1655283300000|2022-06-15 08:55:00|13223.9|13219.9|13219.2|13215.2|13225.4|13221.4|13216.1|13212.1|310
1655283600000|2022-06-15 09:00:00|13222.3|13218.3|13212.9|13208.9|13222.3|13218.3|13206.7|13202.7|368
1655283900000|2022-06-15 09:05:00|13211.4|13207.4|13228.6|13224.6|13231.7|13227.7|13209.8|13205.8|564
1655284200000|2022-06-15 09:10:00|13227|13223|13225.4|13221.4|13231.7|13227.7|13219.2|13215.2|355
1655284500000|2022-06-15 09:15:00|13228.6|13224.6|13231.7|13227.7|13231.7|13227.7|13225.4|13221.4|324
1655284800000|2022-06-15 09:20:00|13228.6|13224.6|13225.4|13221.4|13234.8|13230.8|13222.3|13218.3|400
1655285100000|2022-06-15 09:25:00|13222.3|13218.3|13222.3|13218.3|13225.4|13221.4|13219.2|13215.2|326
1655285400000|2022-06-15 09:30:00|13219.2|13215.2|13228.6|13224.6|13231.7|13227.7|13219.2|13215.2|521
1655285700000|2022-06-15 09:35:00|13227|13223|13222.3|13218.3|13228.6|13224.6|13212.9|13208.9|614
1655286000000|2022-06-15 09:40:00|13225.4|13221.4|13219.2|13215.2|13225.4|13221.4|13212.9|13208.9|617
1655286300000|2022-06-15 09:45:00|13216.1|13212.1|13222.3|13218.3|13228.6|13224.6|13216.1|13212.1|408
1655286600000|2022-06-15 09:50:00|13225.4|13221.4|13228.6|13224.6|13228.6|13224.6|13222.3|13218.3|291
1655286900000|2022-06-15 09:55:00|13225.4|13221.4|13241.1|13237.1|13241.1|13237.1|13225.4|13221.4|671
1655287200000|2022-06-15 10:00:00|13242.6|13238.6|13241.1|13237.1|13250.4|13246.4|13234.8|13230.8|564
1655287500000|2022-06-15 10:05:00|13244.2|13240.2|13241.1|13237.1|13244.2|13240.2|13234.8|13230.8|409
1655287800000|2022-06-15 10:10:00|13239.5|13235.5|13244.2|13240.2|13247.3|13243.3|13237.9|13233.9|329
1655288100000|2022-06-15 10:15:00|13247.3|13243.3|13250.4|13246.4|13250.4|13246.4|13241.1|13237.1|635
1655288400000|2022-06-15 10:20:00|13247.3|13243.3|13250.4|13246.4|13253.6|13249.6|13241.1|13237.1|725
1655288700000|2022-06-15 10:25:00|13253.6|13249.6|13244.2|13240.2|13253.6|13249.6|13237.9|13233.9|597
1655289000000|2022-06-15 10:30:00|13247.3|13243.3|13237.9|13233.9|13247.3|13243.3|13234.8|13230.8|808
1655289300000|2022-06-15 10:35:00|13241.1|13237.1|13256.7|13252.7|13259.8|13255.8|13241.1|13237.1|729
1655289600000|2022-06-15 10:40:00|13259.8|13255.8|13259.8|13255.8|13262.9|13258.9|13253.6|13249.6|602
1655289900000|2022-06-15 10:45:00|13262.9|13258.9|13259.8|13255.8|13266.1|13262.1|13259.8|13255.8|343
1655290200000|2022-06-15 10:50:00|13256.7|13252.7|13266.1|13262.1|13269.2|13265.2|13250.4|13246.4|332
1655290500000|2022-06-15 10:55:00|13267.6|13263.6|13253.6|13249.6|13269.2|13265.2|13253.6|13249.6|594
1655290800000|2022-06-15 11:00:00|13250.4|13246.4|13256.7|13252.7|13259.8|13255.8|13244.2|13240.2|586
1655291100000|2022-06-15 11:05:00|13255.1|13251.1|13253.6|13249.6|13262.9|13258.9|13250.4|13246.4|674
1655291400000|2022-06-15 11:10:00|13250.4|13246.4|13269.2|13265.2|13272.3|13268.3|13250.4|13246.4|562
1655291700000|2022-06-15 11:15:00|13266.1|13262.1|13284.8|13280.8|13291.1|13287.1|13266.1|13262.1|710
1655292000000|2022-06-15 11:20:00|13287.9|13283.9|13262.9|13258.9|13294.2|13290.2|13259.8|13255.8|1622
1655292300000|2022-06-15 11:25:00|13259.8|13255.8|13275.4|13271.4|13278.6|13274.6|13256.7|13252.7|872
1655292600000|2022-06-15 11:30:00|13272.3|13268.3|13281.7|13277.7|13291.1|13287.1|13266.1|13262.1|701
1655292900000|2022-06-15 11:35:00|13284.8|13280.8|13275.4|13271.4|13286.4|13282.4|13275.4|13271.4|911
1655293200000|2022-06-15 11:40:00|13272.3|13268.3|13275.4|13271.4|13281.7|13277.7|13269.2|13265.2|473
1655293500000|2022-06-15 11:45:00|13273.9|13269.9|13269.2|13265.2|13278.6|13274.6|13266.1|13262.1|1186
1655293800000|2022-06-15 11:50:00|13272.3|13268.3|13275.4|13271.4|13278.6|13274.6|13266.1|13262.1|754
1655294100000|2022-06-15 11:55:00|13272.3|13268.3|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|543
1655294400000|2022-06-15 12:00:00|13272.3|13268.3|13262.9|13258.9|13272.3|13268.3|13256.7|13252.7|1234
1655294700000|2022-06-15 12:05:00|13266.1|13262.1|13275.4|13271.4|13281.7|13277.7|13262.9|13258.9|860
1655295000000|2022-06-15 12:10:00|13278.6|13274.6|13269.2|13265.2|13287.9|13283.9|13256.7|13252.7|1811
1655295300000|2022-06-15 12:15:00|13266.1|13262.1|13247.3|13243.3|13266.1|13262.1|13247.3|13243.3|1602
1655295600000|2022-06-15 12:20:00|13250.4|13246.4|13253.6|13249.6|13266.1|13262.1|13241.1|13237.1|1826
1655295900000|2022-06-15 12:25:00|13250.4|13246.4|13242.6|13238.6|13253.6|13249.6|13233.3|13229.3|1305
1655296200000|2022-06-15 12:30:00|13241.1|13237.1|13266.1|13262.1|13269.2|13265.2|13241.1|13237.1|2225
1655296500000|2022-06-15 12:35:00|13269.2|13265.2|13272.3|13268.3|13272.3|13268.3|13256.7|13252.7|1299
1655296800000|2022-06-15 12:40:00|13270.8|13266.8|13278.6|13274.6|13278.6|13274.6|13262.9|13258.9|1170
1655297100000|2022-06-15 12:45:00|13281.7|13277.7|13294.2|13290.2|13294.2|13290.2|13278.6|13274.6|5073
1655297400000|2022-06-15 12:50:00|13291.1|13287.1|13278.6|13274.6|13294.2|13290.2|13269.2|13265.2|2087
1655297700000|2022-06-15 12:55:00|13275.4|13271.4|13259.8|13255.8|13281.7|13277.7|13256.7|13252.7|1587
1655298000000|2022-06-15 13:00:00|13256.7|13252.7|13253.6|13249.6|13275.4|13271.4|13250.4|13246.4|1181
1655298300000|2022-06-15 13:05:00|13250.4|13246.4|13281.7|13277.7|13281.7|13277.7|13250.4|13246.4|1185
1655298600000|2022-06-15 13:10:00|13278.6|13274.6|13278.6|13274.6|13284.8|13280.8|13269.2|13265.2|2096
1655298900000|2022-06-15 13:15:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13262.9|13258.9|1264
1655299200000|2022-06-15 13:20:00|13278.6|13274.6|13275.4|13271.4|13289.5|13285.5|13272.3|13268.3|1013
1655299500000|2022-06-15 13:25:00|13278.6|13274.6|13272.3|13268.3|13278.6|13274.6|13266.1|13262.1|1042
1655299800000|2022-06-15 13:30:00|13275.4|13271.4|13247.3|13243.3|13278.6|13274.6|13247.3|13243.3|1686
1655300100000|2022-06-15 13:35:00|13250.4|13246.4|13231.7|13227.7|13253.6|13249.6|13231.7|13227.7|1628
1655300400000|2022-06-15 13:40:00|13228.6|13224.6|13234.8|13230.8|13244.2|13240.2|13222.3|13218.3|1088
1655300700000|2022-06-15 13:45:00|13231.7|13227.7|13250.4|13246.4|13259.8|13255.8|13231.7|13227.7|1343
1655301000000|2022-06-15 13:50:00|13248.9|13244.9|13241.1|13237.1|13259.8|13255.8|13241.1|13237.1|1527
1655301300000|2022-06-15 13:55:00|13244.2|13240.2|13250.4|13246.4|13250.4|13246.4|13237.9|13233.9|902
1655301600000|2022-06-15 14:00:00|13247.3|13243.3|13259.8|13255.8|13266.1|13262.1|13247.3|13243.3|1530
1655301900000|2022-06-15 14:05:00|13262.9|13258.9|13269.2|13265.2|13278.6|13274.6|13262.9|13258.9|1452
1655302200000|2022-06-15 14:10:00|13266.1|13262.1|13253.6|13249.6|13269.2|13265.2|13253.6|13249.6|867
1655302500000|2022-06-15 14:15:00|13256.7|13252.7|13247.3|13243.3|13262.9|13258.9|13244.2|13240.2|1531
1655302800000|2022-06-15 14:20:00|13244.2|13240.2|13228.6|13224.6|13247.3|13243.3|13228.6|13224.6|1077
1655303100000|2022-06-15 14:25:00|13231.7|13227.7|13228.6|13224.6|13234.8|13230.8|13225.4|13221.4|847
1655303400000|2022-06-15 14:30:00|13231.7|13227.7|13219.2|13215.2|13234.8|13230.8|13212.9|13208.9|1744
1655303700000|2022-06-15 14:35:00|13222.3|13218.3|13228.6|13224.6|13231.7|13227.7|13222.3|13218.3|965
1655304000000|2022-06-15 14:40:00|13230.1|13226.1|13212.9|13208.9|13231.7|13227.7|13212.9|13208.9|1112
1655304300000|2022-06-15 14:45:00|13216.1|13212.1|13234.8|13230.8|13234.8|13230.8|13212.9|13208.9|1298
1655304600000|2022-06-15 14:50:00|13231.7|13227.7|13219.2|13215.2|13231.7|13227.7|13212.9|13208.9|958
1655304900000|2022-06-15 14:55:00|13216.1|13212.1|13216.1|13212.1|13219.2|13215.2|13209.8|13205.8|948
1655305200000|2022-06-15 15:00:00|13212.9|13208.9|13219.2|13215.2|13222.3|13218.3|13206.7|13202.7|935
1655305500000|2022-06-15 15:05:00|13222.3|13218.3|13228.6|13224.6|13231.7|13227.7|13219.2|13215.2|1125
1655305800000|2022-06-15 15:10:00|13225.4|13221.4|13222.3|13218.3|13228.6|13224.6|13212.9|13208.9|1127
1655306100000|2022-06-15 15:15:00|13225.4|13221.4|13212.9|13208.9|13225.4|13221.4|13203.6|13199.6|841
1655306400000|2022-06-15 15:20:00|13209.8|13205.8|13209.8|13205.8|13216.1|13212.1|13206.7|13202.7|398
1655306700000|2022-06-15 15:25:00|13212.9|13208.9|13219.2|13215.2|13220.8|13216.8|13209.8|13205.8|865
1655307000000|2022-06-15 15:30:00|13222.3|13218.3|13212.9|13208.9|13222.3|13218.3|13209.8|13205.8|711
1655307300000|2022-06-15 15:35:00|13209.8|13205.8|13231.7|13227.7|13231.7|13227.7|13209.8|13205.8|1106
1655307600000|2022-06-15 15:40:00|13228.6|13224.6|13228.6|13224.6|13237.9|13233.9|13228.6|13224.6|877
1655307900000|2022-06-15 15:45:00|13231.7|13227.7|13228.6|13224.6|13237.9|13233.9|13228.6|13224.6|388
1655308200000|2022-06-15 15:50:00|13231.7|13227.7|13231.7|13227.7|13231.7|13227.7|13225.4|13221.4|1215
1655308500000|2022-06-15 15:55:00|13234.8|13230.8|13237.9|13233.9|13247.3|13243.3|13234.8|13230.8|1303
1655308800000|2022-06-15 16:00:00|13234.8|13230.8|13253.6|13249.6|13253.6|13249.6|13234.8|13230.8|620
1655309100000|2022-06-15 16:05:00|13250.4|13246.4|13244.2|13240.2|13253.6|13249.6|13244.2|13240.2|1229
1655309400000|2022-06-15 16:10:00|13245.8|13241.8|13253.6|13249.6|13256.7|13252.7|13244.2|13240.2|871
1655309700000|2022-06-15 16:15:00|13256.7|13252.7|13266.1|13262.1|13266.1|13262.1|13253.6|13249.6|629
1655310000000|2022-06-15 16:20:00|13262.9|13258.9|13259.8|13255.8|13266.1|13262.1|13259.8|13255.8|1258
1655310300000|2022-06-15 16:25:00|13256.7|13252.7|13250.4|13246.4|13259.8|13255.8|13250.4|13246.4|684
1655310600000|2022-06-15 16:30:00|13253.6|13249.6|13250.4|13246.4|13259.8|13255.8|13250.4|13246.4|1148
1655310900000|2022-06-15 16:35:00|13247.3|13243.3|13244.2|13240.2|13256.7|13252.7|13241.1|13237.1|1019
1655311200000|2022-06-15 16:40:00|13247.3|13243.3|13241.1|13237.1|13247.3|13243.3|13237.9|13233.9|736
1655311500000|2022-06-15 16:45:00|13237.9|13233.9|13231.7|13227.7|13241.1|13237.1|13231.7|13227.7|526
1655311800000|2022-06-15 16:50:00|13234.8|13230.8|13231.7|13227.7|13234.8|13230.8|13228.6|13224.6|1262
1655312100000|2022-06-15 16:55:00|13234.8|13230.8|13225.4|13221.4|13237.9|13233.9|13225.4|13221.4|602
1655312400000|2022-06-15 17:00:00|13228.6|13224.6|13222.3|13218.3|13228.6|13224.6|13216.1|13212.1|852
1655312700000|2022-06-15 17:05:00|13219.2|13215.2|13216.1|13212.1|13219.2|13215.2|13212.9|13208.9|855
1655313000000|2022-06-15 17:10:00|13217.6|13213.6|13222.3|13218.3|13225.4|13221.4|13216.1|13212.1|1356
1655313300000|2022-06-15 17:15:00|13225.4|13221.4|13222.3|13218.3|13228.6|13224.6|13216.1|13212.1|981
1655313600000|2022-06-15 17:20:00|13225.4|13221.4|13222.3|13218.3|13228.6|13224.6|13219.2|13215.2|480
1655313900000|2022-06-15 17:25:00|13225.4|13221.4|13225.4|13221.4|13228.6|13224.6|13225.4|13221.4|1148
1655314200000|2022-06-15 17:30:00|13228.6|13224.6|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|782
1655314500000|2022-06-15 17:35:00|13230.1|13226.1|13222.3|13218.3|13231.7|13227.7|13219.2|13215.2|861
1655314800000|2022-06-15 17:40:00|13219.2|13215.2|13216.1|13212.1|13222.3|13218.3|13209.8|13205.8|820
1655315100000|2022-06-15 17:45:00|13219.2|13215.2|13217.6|13213.6|13219.2|13215.2|13209.8|13205.8|1133
1655315400000|2022-06-15 17:50:00|13216.1|13212.1|13228.6|13224.6|13231.7|13227.7|13209.8|13205.8|731
1655315700000|2022-06-15 17:55:00|13230.1|13226.1|13245.8|13241.8|13255.1|13251.1|13228.6|13224.6|1048
1655316000000|2022-06-15 18:00:00|13244.2|13240.2|13187.9|13183.9|13284.8|13280.8|13178.6|13174.6|2205
1655316300000|2022-06-15 18:05:00|13184.8|13180.8|13225.4|13221.4|13228.6|13224.6|13184.8|13180.8|2644
1655316600000|2022-06-15 18:10:00|13222.3|13218.3|13228.6|13224.6|13231.7|13227.7|13203.6|13199.6|2240
1655316900000|2022-06-15 18:15:00|13225.4|13221.4|13200.4|13196.4|13225.4|13221.4|13194.2|13190.2|1810
1655317200000|2022-06-15 18:20:00|13197.3|13193.3|13214.5|13210.5|13216.1|13212.1|13194.2|13190.2|1299
1655317500000|2022-06-15 18:25:00|13216.1|13212.1|13203.6|13199.6|13228.6|13224.6|13203.6|13199.6|1631
1655317800000|2022-06-15 18:30:00|13206.7|13202.7|13216.1|13212.1|13222.3|13218.3|13200.4|13196.4|1957
1655318100000|2022-06-15 18:35:00|13219.2|13215.2|13247.3|13243.3|13247.3|13243.3|13216.1|13212.1|1254
1655318400000|2022-06-15 18:40:00|13261.4|13257.4|13256.7|13252.7|13266.1|13262.1|13253.6|13249.6|20286
1655318700000|2022-06-15 18:45:00|13262.9|13258.9|13234.8|13230.8|13269.2|13265.2|13231.7|13227.7|2639
1655319000000|2022-06-15 18:50:00|13237.9|13233.9|13231.7|13227.7|13259.8|13255.8|13225.4|13221.4|2394
1655319300000|2022-06-15 18:55:00|13228.6|13224.6|13247.3|13243.3|13247.3|13243.3|13216.1|13212.1|3118
1655319600000|2022-06-15 19:00:00|13250.4|13246.4|13250.4|13246.4|13262.9|13258.9|13234.8|13230.8|2086
1655319900000|2022-06-15 19:05:00|13247.3|13243.3|13250.4|13246.4|13256.7|13252.7|13241.1|13237.1|1695
1655320200000|2022-06-15 19:10:00|13247.3|13243.3|13253.6|13249.6|13266.1|13262.1|13247.3|13243.3|1151
1655320500000|2022-06-15 19:15:00|13250.4|13246.4|13267.6|13263.6|13278.6|13274.6|13250.4|13246.4|1421
1655320800000|2022-06-15 19:20:00|13266.1|13262.1|13291.1|13287.1|13300.4|13296.4|13266.1|13262.1|2148
1655321100000|2022-06-15 19:25:00|13287.9|13283.9|13306.7|13302.7|13316.1|13312.1|13287.9|13283.9|1513
1655321400000|2022-06-15 19:30:00|13303.6|13299.6|13287.9|13283.9|13306.7|13302.7|13284.8|13280.8|1207
1655321700000|2022-06-15 19:35:00|13284.8|13280.8|13284.8|13280.8|13300.4|13296.4|13284.8|13280.8|1379
1655322000000|2022-06-15 19:40:00|13287.9|13283.9|13287.9|13283.9|13294.2|13290.2|13281.7|13277.7|834
1655322300000|2022-06-15 19:45:00|13291.1|13287.1|13287.9|13283.9|13294.2|13290.2|13281.7|13277.7|788
1655322600000|2022-06-15 19:50:00|13291.1|13287.1|13319.2|13315.2|13319.2|13315.2|13289.5|13285.5|1628
1655322900000|2022-06-15 19:55:00|13316.1|13312.1|13353.6|13349.6|13353.6|13349.6|13316.1|13312.1|3154
1655323200000|2022-06-15 20:00:00|13350.4|13346.4|13341.1|13337.1|13350.4|13346.4|13331.7|13327.7|2144
1655323500000|2022-06-15 20:05:00|13339.5|13335.5|13369.2|13365.2|13372.3|13368.3|13337.9|13333.9|1948
1655323800000|2022-06-15 20:10:00|13372.3|13368.3|13362.9|13358.9|13372.3|13368.3|13359.8|13355.8|623
1655324100000|2022-06-15 20:15:00|13366.1|13362.1|13378.6|13374.6|13387.9|13383.9|13366.1|13362.1|1471
1655324400000|2022-06-15 20:20:00|13375.4|13371.4|13369.2|13365.2|13378.6|13374.6|13356.7|13352.7|1007
1655324700000|2022-06-15 20:25:00|13372.3|13368.3|13375.4|13371.4|13378.6|13374.6|13369.2|13365.2|433
1655325000000|2022-06-15 20:30:00|13372.3|13368.3|13378.6|13374.6|13381.7|13377.7|13362.9|13358.9|1145
1655325300000|2022-06-15 20:35:00|13381.7|13377.7|13366.1|13362.1|13381.7|13377.7|13366.1|13362.1|1009
1655325600000|2022-06-15 20:40:00|13369.2|13365.2|13369.2|13365.2|13381.7|13377.7|13366.1|13362.1|770
1655325900000|2022-06-15 20:45:00|13366.1|13362.1|13378.6|13374.6|13378.6|13374.6|13359.8|13355.8|873
1655326200000|2022-06-15 20:50:00|13372.3|13368.3|13375.4|13371.4|13381.7|13377.7|13372.3|13368.3|482
1655326500000|2022-06-15 20:55:00|13372.3|13368.3|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|696
1655330400000|2022-06-15 22:00:00|13362.9|13358.9|13361.4|13357.4|13362.9|13358.9|13344.2|13340.2|362
1655330700000|2022-06-15 22:05:00|13359.8|13355.8|13353.6|13349.6|13362.9|13358.9|13350.4|13346.4|249
1655331000000|2022-06-15 22:10:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|135
1655331300000|2022-06-15 22:15:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|55
1655331600000|2022-06-15 22:20:00|13353.6|13349.6|13352|13348|13353.6|13349.6|13347.3|13343.3|91
1655331900000|2022-06-15 22:25:00|13353.6|13349.6|13355.1|13351.1|13356.7|13352.7|13350.4|13346.4|28
1655332200000|2022-06-15 22:30:00|13356.7|13352.7|13353.6|13349.6|13362.9|13358.9|13353.6|13349.6|102
1655332500000|2022-06-15 22:35:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|63
1655332800000|2022-06-15 22:40:00|13348.9|13344.9|13344.2|13340.2|13350.4|13346.4|13344.2|13340.2|94
1655333100000|2022-06-15 22:45:00|13342.6|13338.6|13344.2|13340.2|13350.4|13346.4|13342.6|13338.6|82
1655333400000|2022-06-15 22:50:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|127
1655333700000|2022-06-15 22:55:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|112
1655334000000|2022-06-15 23:00:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13341.1|13337.1|102
1655334300000|2022-06-15 23:05:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|133
1655334600000|2022-06-15 23:10:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|96
1655334900000|2022-06-15 23:15:00|13342.6|13338.6|13339.5|13335.5|13344.2|13340.2|13337.9|13333.9|147
1655335200000|2022-06-15 23:20:00|13341.1|13337.1|13345.8|13341.8|13345.8|13341.8|13337.9|13333.9|64
1655335500000|2022-06-15 23:25:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13339.5|13335.5|64
1655335800000|2022-06-15 23:30:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|112
1655336100000|2022-06-15 23:35:00|13341.1|13337.1|13341.1|13337.1|13344.2|13340.2|13337.9|13333.9|156
1655336400000|2022-06-15 23:40:00|13339.5|13335.5|13337.9|13333.9|13339.5|13335.5|13337.9|13333.9|18
1655336700000|2022-06-15 23:45:00|13341.1|13337.1|13347.3|13343.3|13353.6|13349.6|13337.9|13333.9|130
1655337000000|2022-06-15 23:50:00|13350.4|13346.4|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|103
1655337300000|2022-06-15 23:55:00|13350.4|13346.4|13359.8|13355.8|13361.4|13357.4|13348.9|13344.9|172
1655337600000|2022-06-16 00:00:00|13361.4|13357.4|13353.6|13349.6|13362.9|13358.9|13344.2|13340.2|276
1655337900000|2022-06-16 00:05:00|13355.1|13351.1|13347.3|13343.3|13366.1|13362.1|13347.3|13343.3|261
1655338200000|2022-06-16 00:10:00|13348.9|13344.9|13341.1|13337.1|13353.6|13349.6|13341.1|13337.1|185
1655338500000|2022-06-16 00:15:00|13337.9|13333.9|13341.1|13337.1|13344.2|13340.2|13337.9|13333.9|199
1655338800000|2022-06-16 00:20:00|13344.2|13340.2|13334.8|13330.8|13344.2|13340.2|13331.7|13327.7|254
1655339100000|2022-06-16 00:25:00|13333.3|13329.3|13319.2|13315.2|13333.3|13329.3|13319.2|13315.2|332
1655339400000|2022-06-16 00:30:00|13320.8|13316.8|13328.6|13324.6|13334.8|13330.8|13319.2|13315.2|305
1655339700000|2022-06-16 00:35:00|13331.7|13327.7|13339.5|13335.5|13339.5|13335.5|13323.9|13319.9|285
1655340000000|2022-06-16 00:40:00|13337.9|13333.9|13344.2|13340.2|13347.3|13343.3|13328.6|13324.6|238
1655340300000|2022-06-16 00:45:00|13347.3|13343.3|13341.1|13337.1|13350.4|13346.4|13337.9|13333.9|167
1655340600000|2022-06-16 00:50:00|13342.6|13338.6|13347.3|13343.3|13350.4|13346.4|13341.1|13337.1|78
1655340900000|2022-06-16 00:55:00|13350.4|13346.4|13337.9|13333.9|13350.4|13346.4|13331.7|13327.7|183
1655341200000|2022-06-16 01:00:00|13334.8|13330.8|13327|13323|13334.8|13330.8|13325.4|13321.4|243
1655341500000|2022-06-16 01:05:00|13328.6|13324.6|13325.4|13321.4|13331.7|13327.7|13319.2|13315.2|255
1655341800000|2022-06-16 01:10:00|13322.3|13318.3|13309.8|13305.8|13328.6|13324.6|13309.8|13305.8|244
1655342100000|2022-06-16 01:15:00|13312.9|13308.9|13312.9|13308.9|13322.3|13318.3|13309.8|13305.8|196
1655342400000|2022-06-16 01:20:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|157
1655342700000|2022-06-16 01:25:00|13306.7|13302.7|13309.8|13305.8|13312.9|13308.9|13303.6|13299.6|326
1655343000000|2022-06-16 01:30:00|13306.7|13302.7|13306.7|13302.7|13316.1|13312.1|13303.6|13299.6|172
1655343300000|2022-06-16 01:35:00|13303.6|13299.6|13287.9|13283.9|13306.7|13302.7|13287.9|13283.9|412
1655343600000|2022-06-16 01:40:00|13291.1|13287.1|13272.3|13268.3|13291.1|13287.1|13272.3|13268.3|700
1655343900000|2022-06-16 01:45:00|13269.2|13265.2|13281.7|13277.7|13281.7|13277.7|13262.9|13258.9|667
1655344200000|2022-06-16 01:50:00|13278.6|13274.6|13275.4|13271.4|13287.9|13283.9|13275.4|13271.4|348
1655344500000|2022-06-16 01:55:00|13278.6|13274.6|13278.6|13274.6|13281.7|13277.7|13275.4|13271.4|253
1655344800000|2022-06-16 02:00:00|13280.1|13276.1|13266.1|13262.1|13281.7|13277.7|13266.1|13262.1|236
1655345100000|2022-06-16 02:05:00|13264.5|13260.5|13278.6|13274.6|13278.6|13274.6|13262.9|13258.9|286
1655345400000|2022-06-16 02:10:00|13275.4|13271.4|13281.7|13277.7|13284.8|13280.8|13275.4|13271.4|389
1655345700000|2022-06-16 02:15:00|13284.8|13280.8|13294.2|13290.2|13297.3|13293.3|13281.7|13277.7|466
1655346000000|2022-06-16 02:20:00|13295.8|13291.8|13278.6|13274.6|13295.8|13291.8|13275.4|13271.4|221
1655346300000|2022-06-16 02:25:00|13275.4|13271.4|13281.7|13277.7|13284.8|13280.8|13269.2|13265.2|340
1655346600000|2022-06-16 02:30:00|13280.1|13276.1|13281.7|13277.7|13284.8|13280.8|13278.6|13274.6|171
1655346900000|2022-06-16 02:35:00|13280.1|13276.1|13287.9|13283.9|13287.9|13283.9|13277|13273|278
1655347200000|2022-06-16 02:40:00|13291.1|13287.1|13294.2|13290.2|13297.3|13293.3|13287.9|13283.9|171
1655347500000|2022-06-16 02:45:00|13291.1|13287.1|13287.9|13283.9|13291.1|13287.1|13284.8|13280.8|70
1655347800000|2022-06-16 02:50:00|13286.4|13282.4|13294.2|13290.2|13300.4|13296.4|13286.4|13282.4|172
1655348100000|2022-06-16 02:55:00|13297.3|13293.3|13294.2|13290.2|13300.4|13296.4|13291.1|13287.1|134
1655348400000|2022-06-16 03:00:00|13291.1|13287.1|13300.4|13296.4|13300.4|13296.4|13291.1|13287.1|75
1655348700000|2022-06-16 03:05:00|13303.6|13299.6|13309.8|13305.8|13309.8|13305.8|13300.4|13296.4|130
1655349000000|2022-06-16 03:10:00|13311.4|13307.4|13319.2|13315.2|13319.2|13315.2|13309.8|13305.8|261
1655349300000|2022-06-16 03:15:00|13317.6|13313.6|13312.9|13308.9|13317.6|13313.6|13312.9|13308.9|39
1655349600000|2022-06-16 03:20:00|13309.8|13305.8|13317.6|13313.6|13322.3|13318.3|13309.8|13305.8|188
1655349900000|2022-06-16 03:25:00|13316.1|13312.1|13316.1|13312.1|13319.2|13315.2|13316.1|13312.1|26
1655350200000|2022-06-16 03:30:00|13312.9|13308.9|13316.1|13312.1|13319.2|13315.2|13309.8|13305.8|156
1655350500000|2022-06-16 03:35:00|13312.9|13308.9|13312.9|13308.9|13319.2|13315.2|13309.8|13305.8|77
1655350800000|2022-06-16 03:40:00|13316.1|13312.1|13328.6|13324.6|13330.1|13326.1|13311.4|13307.4|184
1655351100000|2022-06-16 03:45:00|13331.7|13327.7|13337.9|13333.9|13341.1|13337.1|13325.4|13321.4|190
1655351400000|2022-06-16 03:50:00|13336.4|13332.4|13350.4|13346.4|13353.6|13349.6|13331.7|13327.7|276
1655351700000|2022-06-16 03:55:00|13347.3|13343.3|13347.3|13343.3|13348.9|13344.9|13341.1|13337.1|81
1655352000000|2022-06-16 04:00:00|13344.2|13340.2|13347.3|13343.3|13353.6|13349.6|13341.1|13337.1|71
1655352300000|2022-06-16 04:05:00|13345.8|13341.8|13341.1|13337.1|13345.8|13341.8|13337.9|13333.9|74
1655352600000|2022-06-16 04:10:00|13339.5|13335.5|13334.8|13330.8|13344.2|13340.2|13333.3|13329.3|80
1655352900000|2022-06-16 04:15:00|13336.4|13332.4|13328.6|13324.6|13337.9|13333.9|13325.4|13321.4|143
1655353200000|2022-06-16 04:20:00|13325.4|13321.4|13331.7|13327.7|13331.7|13327.7|13325.4|13321.4|44
1655353500000|2022-06-16 04:25:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|39
1655353800000|2022-06-16 04:30:00|13325.4|13321.4|13331.7|13327.7|13334.8|13330.8|13325.4|13321.4|91
1655354100000|2022-06-16 04:35:00|13333.3|13329.3|13337.9|13333.9|13337.9|13333.9|13331.7|13327.7|24
1655354400000|2022-06-16 04:40:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|23
1655354700000|2022-06-16 04:45:00|13336.4|13332.4|13331.7|13327.7|13336.4|13332.4|13331.7|13327.7|42
1655355000000|2022-06-16 04:50:00|13328.6|13324.6|13334.8|13330.8|13334.8|13330.8|13328.6|13324.6|71
1655355300000|2022-06-16 04:55:00|13331.7|13327.7|13334.8|13330.8|13334.8|13330.8|13331.7|13327.7|160
1655355600000|2022-06-16 05:00:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|139
1655355900000|2022-06-16 05:05:00|13339.5|13335.5|13334.8|13330.8|13339.5|13335.5|13328.6|13324.6|196
1655356200000|2022-06-16 05:10:00|13331.7|13327.7|13337.9|13333.9|13341.1|13337.1|13331.7|13327.7|135
1655356500000|2022-06-16 05:15:00|13339.5|13335.5|13331.7|13327.7|13341.1|13337.1|13328.6|13324.6|112
1655356800000|2022-06-16 05:20:00|13328.6|13324.6|13334.8|13330.8|13334.8|13330.8|13325.4|13321.4|121
1655357100000|2022-06-16 05:25:00|13333.3|13329.3|13325.4|13321.4|13334.8|13330.8|13322.3|13318.3|116
1655357400000|2022-06-16 05:30:00|13322.3|13318.3|13319.2|13315.2|13325.4|13321.4|13316.1|13312.1|205
1655357700000|2022-06-16 05:35:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13316.1|13312.1|139
1655358000000|2022-06-16 05:40:00|13323.9|13319.9|13331.7|13327.7|13334.8|13330.8|13322.3|13318.3|168
1655358300000|2022-06-16 05:45:00|13334.8|13330.8|13344.2|13340.2|13347.3|13343.3|13334.8|13330.8|203
1655358600000|2022-06-16 05:50:00|13347.3|13343.3|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|245
1655358900000|2022-06-16 05:55:00|13356.7|13352.7|13347.3|13343.3|13359.8|13355.8|13344.2|13340.2|392
1655359200000|2022-06-16 06:00:00|13345.8|13341.8|13347.3|13343.3|13362.9|13358.9|13341.1|13337.1|453
1655359500000|2022-06-16 06:05:00|13345.8|13341.8|13362.9|13358.9|13362.9|13358.9|13344.2|13340.2|315
1655359800000|2022-06-16 06:10:00|13361.4|13357.4|13362.9|13358.9|13366.1|13362.1|13353.6|13349.6|270
1655360100000|2022-06-16 06:15:00|13366.1|13362.1|13364.5|13360.5|13372.3|13368.3|13356.7|13352.7|428
1655360400000|2022-06-16 06:20:00|13366.1|13362.1|13350.4|13346.4|13366.1|13362.1|13350.4|13346.4|295
1655360700000|2022-06-16 06:25:00|13353.6|13349.6|13353.6|13349.6|13359.8|13355.8|13347.3|13343.3|878
1655361000000|2022-06-16 06:30:00|13356.7|13352.7|13344.2|13340.2|13356.7|13352.7|13337.9|13333.9|541
1655361300000|2022-06-16 06:35:00|13341.1|13337.1|13337.9|13333.9|13353.6|13349.6|13337.9|13333.9|277
1655361600000|2022-06-16 06:40:00|13339.5|13335.5|13309.8|13305.8|13344.2|13340.2|13309.8|13305.8|506
1655361900000|2022-06-16 06:45:00|13312.9|13308.9|13303.6|13299.6|13316.1|13312.1|13303.6|13299.6|678
1655362200000|2022-06-16 06:50:00|13306.7|13302.7|13297.3|13293.3|13306.7|13302.7|13291.1|13287.1|370
1655362500000|2022-06-16 06:55:00|13295.8|13291.8|13305.1|13301.1|13306.7|13302.7|13291.1|13287.1|408
1655362800000|2022-06-16 07:00:00|13303.6|13299.6|13287.9|13283.9|13306.7|13302.7|13284.8|13280.8|577
1655363100000|2022-06-16 07:05:00|13291.1|13287.1|13303.6|13299.6|13303.6|13299.6|13284.8|13280.8|461
1655363400000|2022-06-16 07:10:00|13302|13298|13300.4|13296.4|13306.7|13302.7|13297.3|13293.3|1146
1655363700000|2022-06-16 07:15:00|13303.6|13299.6|13284.8|13280.8|13303.6|13299.6|13281.7|13277.7|797
1655364000000|2022-06-16 07:20:00|13287.9|13283.9|13294.2|13290.2|13300.4|13296.4|13278.6|13274.6|457
1655364300000|2022-06-16 07:25:00|13297.3|13293.3|13316.1|13312.1|13319.2|13315.2|13295.8|13291.8|642
1655364600000|2022-06-16 07:30:00|13312.9|13308.9|13262.9|13258.9|13312.9|13308.9|13262.9|13258.9|1179
1655364900000|2022-06-16 07:35:00|13266.1|13262.1|13259.8|13255.8|13275.4|13271.4|13250.4|13246.4|1536
1655365200000|2022-06-16 07:40:00|13261.4|13257.4|13244.2|13240.2|13269.2|13265.2|13244.2|13240.2|879
1655365500000|2022-06-16 07:45:00|13245.8|13241.8|13250.4|13246.4|13256.7|13252.7|13244.2|13240.2|854
1655365800000|2022-06-16 07:50:00|13253.6|13249.6|13272.3|13268.3|13278.6|13274.6|13244.2|13240.2|734
1655366100000|2022-06-16 07:55:00|13269.2|13265.2|13278.6|13274.6|13287.9|13283.9|13266.1|13262.1|452
1655366400000|2022-06-16 08:00:00|13281.7|13277.7|13256.7|13252.7|13281.7|13277.7|13253.6|13249.6|490
1655366700000|2022-06-16 08:05:00|13259.8|13255.8|13269.2|13265.2|13270.8|13266.8|13256.7|13252.7|406
1655367000000|2022-06-16 08:10:00|13266.1|13262.1|13269.2|13265.2|13275.4|13271.4|13262.9|13258.9|337
1655367300000|2022-06-16 08:15:00|13266.1|13262.1|13256.7|13252.7|13269.2|13265.2|13256.7|13252.7|458
1655367600000|2022-06-16 08:20:00|13258.3|13254.3|13244.2|13240.2|13259.8|13255.8|13244.2|13240.2|1057
1655367900000|2022-06-16 08:25:00|13247.3|13243.3|13244.2|13240.2|13250.4|13246.4|13244.2|13240.2|938
1655368200000|2022-06-16 08:30:00|13247.3|13243.3|13244.2|13240.2|13250.4|13246.4|13244.2|13240.2|789
1655368500000|2022-06-16 08:35:00|13247.3|13243.3|13244.2|13240.2|13247.3|13243.3|13244.2|13240.2|589
1655368800000|2022-06-16 08:40:00|13241.1|13237.1|13231.7|13227.7|13241.1|13237.1|13225.4|13221.4|1021
1655369100000|2022-06-16 08:45:00|13234.8|13230.8|13247.3|13243.3|13247.3|13243.3|13234.8|13230.8|522
1655369400000|2022-06-16 08:50:00|13244.2|13240.2|13247.3|13243.3|13256.7|13252.7|13241.1|13237.1|830
1655369700000|2022-06-16 08:55:00|13244.2|13240.2|13250.4|13246.4|13253.6|13249.6|13241.1|13237.1|503
1655370000000|2022-06-16 09:00:00|13247.3|13243.3|13242.6|13238.6|13253.6|13249.6|13241.1|13237.1|427
1655370300000|2022-06-16 09:05:00|13244.2|13240.2|13244.2|13240.2|13250.4|13246.4|13237.9|13233.9|431
1655370600000|2022-06-16 09:10:00|13242.6|13238.6|13244.2|13240.2|13248.9|13244.9|13241.1|13237.1|415
1655370900000|2022-06-16 09:15:00|13247.3|13243.3|13225.4|13221.4|13247.3|13243.3|13225.4|13221.4|444
1655371200000|2022-06-16 09:20:00|13222.3|13218.3|13197.3|13193.3|13225.4|13221.4|13191.1|13187.1|1199
1655371500000|2022-06-16 09:25:00|13200.4|13196.4|13187.9|13183.9|13206.7|13202.7|13184.8|13180.8|744
1655371800000|2022-06-16 09:30:00|13191.1|13187.1|13169.2|13165.2|13191.1|13187.1|13162.9|13158.9|1547
1655372100000|2022-06-16 09:35:00|13166.1|13162.1|13172.3|13168.3|13172.3|13168.3|13144.2|13140.2|1257
1655372400000|2022-06-16 09:40:00|13175.4|13171.4|13191.1|13187.1|13194.2|13190.2|13175.4|13171.4|1561
1655372700000|2022-06-16 09:45:00|13187.9|13183.9|13172.3|13168.3|13194.2|13190.2|13169.2|13165.2|550
1655373000000|2022-06-16 09:50:00|13169.2|13165.2|13184.8|13180.8|13187.9|13183.9|13169.2|13165.2|597
1655373300000|2022-06-16 09:55:00|13187.9|13183.9|13175.4|13171.4|13191.1|13187.1|13172.3|13168.3|470
1655373600000|2022-06-16 10:00:00|13172.3|13168.3|13184.8|13180.8|13194.2|13190.2|13172.3|13168.3|308
1655373900000|2022-06-16 10:05:00|13186.4|13182.4|13166.1|13162.1|13186.4|13182.4|13166.1|13162.1|254
1655374200000|2022-06-16 10:10:00|13169.2|13165.2|13181.7|13177.7|13184.8|13180.8|13166.1|13162.1|371
1655374500000|2022-06-16 10:15:00|13184.8|13180.8|13178.6|13174.6|13187.9|13183.9|13175.4|13171.4|339
1655374800000|2022-06-16 10:20:00|13181.7|13177.7|13187.9|13183.9|13189.5|13185.5|13175.4|13171.4|415
1655375100000|2022-06-16 10:25:00|13186.4|13182.4|13181.7|13177.7|13191.1|13187.1|13180.1|13176.1|199
1655375400000|2022-06-16 10:30:00|13178.6|13174.6|13187.9|13183.9|13187.9|13183.9|13178.6|13174.6|172
1655375700000|2022-06-16 10:35:00|13184.8|13180.8|13184.8|13180.8|13187.9|13183.9|13181.7|13177.7|259
1655376000000|2022-06-16 10:40:00|13186.4|13182.4|13178.6|13174.6|13191.1|13187.1|13178.6|13174.6|263
1655376300000|2022-06-16 10:45:00|13181.7|13177.7|13169.2|13165.2|13181.7|13177.7|13166.1|13162.1|366
1655376600000|2022-06-16 10:50:00|13172.3|13168.3|13169.2|13165.2|13178.6|13174.6|13159.8|13155.8|565
1655376900000|2022-06-16 10:55:00|13167.6|13163.6|13175.4|13171.4|13180.1|13176.1|13159.8|13155.8|572
1655377200000|2022-06-16 11:00:00|13173.9|13169.9|13181.7|13177.7|13200.4|13196.4|13172.3|13168.3|900
1655377500000|2022-06-16 11:05:00|13178.6|13174.6|13184.8|13180.8|13197.3|13193.3|13175.4|13171.4|704
1655377800000|2022-06-16 11:10:00|13181.7|13177.7|13166.1|13162.1|13187.9|13183.9|13166.1|13162.1|387
1655378100000|2022-06-16 11:15:00|13164.5|13160.5|13153.6|13149.6|13166.1|13162.1|13144.2|13140.2|854
1655378400000|2022-06-16 11:20:00|13156.7|13152.7|13172.3|13168.3|13181.7|13177.7|13153.6|13149.6|897
1655378700000|2022-06-16 11:25:00|13169.2|13165.2|13191.1|13187.1|13197.3|13193.3|13166.1|13162.1|1054
1655379000000|2022-06-16 11:30:00|13189.5|13185.5|13178.6|13174.6|13197.3|13193.3|13175.4|13171.4|1069
1655379300000|2022-06-16 11:35:00|13175.4|13171.4|13141.1|13137.1|13181.7|13177.7|13141.1|13137.1|968
1655379600000|2022-06-16 11:40:00|13137.9|13133.9|13125.4|13121.4|13153.6|13149.6|13122.3|13118.3|1354
1655379900000|2022-06-16 11:45:00|13128.6|13124.6|13109.8|13105.8|13131.7|13127.7|13106.7|13102.7|1339
1655380200000|2022-06-16 11:50:00|13112.9|13108.9|13131.7|13127.7|13144.2|13140.2|13112.9|13108.9|1298
1655380500000|2022-06-16 11:55:00|13134.8|13130.8|13131.7|13127.7|13141.1|13137.1|13125.4|13121.4|940
1655380800000|2022-06-16 12:00:00|13133.3|13129.3|13172.3|13168.3|13180.1|13176.1|13131.7|13127.7|1690
1655381100000|2022-06-16 12:05:00|13175.4|13171.4|13166.1|13162.1|13181.7|13177.7|13166.1|13162.1|1221
1655381400000|2022-06-16 12:10:00|13169.2|13165.2|13184.8|13180.8|13191.1|13187.1|13162.9|13158.9|1311
1655381700000|2022-06-16 12:15:00|13181.7|13177.7|13184.8|13180.8|13200.4|13196.4|13181.7|13177.7|1206
1655382000000|2022-06-16 12:20:00|13187.9|13183.9|13206.7|13202.7|13206.7|13202.7|13187.9|13183.9|1806
1655382300000|2022-06-16 12:25:00|13209.8|13205.8|13202|13198|13219.2|13215.2|13200.4|13196.4|1246
1655382600000|2022-06-16 12:30:00|13203.6|13199.6|13237.9|13233.9|13244.2|13240.2|13200.4|13196.4|2578
1655382900000|2022-06-16 12:35:00|13241.1|13237.1|13216.1|13212.1|13253.6|13249.6|13212.9|13208.9|2310
1655383200000|2022-06-16 12:40:00|13212.9|13208.9|13225.4|13221.4|13228.6|13224.6|13206.7|13202.7|1183
1655383500000|2022-06-16 12:45:00|13228.6|13224.6|13206.7|13202.7|13228.6|13224.6|13197.3|13193.3|1183
1655383800000|2022-06-16 12:50:00|13205.1|13201.1|13212.9|13208.9|13225.4|13221.4|13197.3|13193.3|1393
1655384100000|2022-06-16 12:55:00|13214.5|13210.5|13206.7|13202.7|13216.1|13212.1|13203.6|13199.6|909
1655384400000|2022-06-16 13:00:00|13209.8|13205.8|13241.1|13237.1|13241.1|13237.1|13203.6|13199.6|1702
1655384700000|2022-06-16 13:05:00|13244.2|13240.2|13237.9|13233.9|13244.2|13240.2|13225.4|13221.4|1214
1655385000000|2022-06-16 13:10:00|13241.1|13237.1|13206.7|13202.7|13250.4|13246.4|13206.7|13202.7|1520
1655385300000|2022-06-16 13:15:00|13209.8|13205.8|13194.2|13190.2|13209.8|13205.8|13191.1|13187.1|1479
1655385600000|2022-06-16 13:20:00|13192.6|13188.6|13172.3|13168.3|13194.2|13190.2|13172.3|13168.3|1515
1655385900000|2022-06-16 13:25:00|13175.4|13171.4|13178.6|13174.6|13181.7|13177.7|13162.9|13158.9|1342
1655386200000|2022-06-16 13:30:00|13181.7|13177.7|13166.1|13162.1|13184.8|13180.8|13153.6|13149.6|2347
1655386500000|2022-06-16 13:35:00|13169.2|13165.2|13175.4|13171.4|13197.3|13193.3|13169.2|13165.2|1867
1655386800000|2022-06-16 13:40:00|13178.6|13174.6|13203.6|13199.6|13212.9|13208.9|13175.4|13171.4|1212
1655387100000|2022-06-16 13:45:00|13206.7|13202.7|13183.3|13179.3|13206.7|13202.7|13181.7|13177.7|2284
1655387400000|2022-06-16 13:50:00|13184.8|13180.8|13178.6|13174.6|13187.9|13183.9|13167.6|13163.6|1949
1655387700000|2022-06-16 13:55:00|13180.1|13176.1|13175.4|13171.4|13184.8|13180.8|13162.9|13158.9|1508
1655388000000|2022-06-16 14:00:00|13172.3|13168.3|13206.7|13202.7|13206.7|13202.7|13172.3|13168.3|1681
1655388300000|2022-06-16 14:05:00|13203.6|13199.6|13219.2|13215.2|13222.3|13218.3|13200.4|13196.4|2328
1655388600000|2022-06-16 14:10:00|13216.1|13212.1|13225.4|13221.4|13231.7|13227.7|13212.9|13208.9|1943
1655388900000|2022-06-16 14:15:00|13228.6|13224.6|13228.6|13224.6|13234.8|13230.8|13222.3|13218.3|1300
1655389200000|2022-06-16 14:20:00|13227|13223|13234.8|13230.8|13234.8|13230.8|13216.1|13212.1|1133
1655389500000|2022-06-16 14:25:00|13231.7|13227.7|13272.3|13268.3|13272.3|13268.3|13231.7|13227.7|4001
1655389800000|2022-06-16 14:30:00|13269.2|13265.2|13281.7|13277.7|13281.7|13277.7|13259.8|13255.8|2374
1655390100000|2022-06-16 14:35:00|13278.6|13274.6|13287.9|13283.9|13294.2|13290.2|13272.3|13268.3|2069
1655390400000|2022-06-16 14:40:00|13284.8|13280.8|13291.1|13287.1|13294.2|13290.2|13272.3|13268.3|1586
1655390700000|2022-06-16 14:45:00|13287.9|13283.9|13275.4|13271.4|13291.1|13287.1|13269.2|13265.2|1503
1655391000000|2022-06-16 14:50:00|13278.6|13274.6|13291.1|13287.1|13294.2|13290.2|13278.6|13274.6|2192
1655391300000|2022-06-16 14:55:00|13294.2|13290.2|13309.8|13305.8|13312.9|13308.9|13291.1|13287.1|1984
1655391600000|2022-06-16 15:00:00|13306.7|13302.7|13303.6|13299.6|13309.8|13305.8|13291.1|13287.1|1695
1655391900000|2022-06-16 15:05:00|13302|13298|13322.3|13318.3|13331.7|13327.7|13297.3|13293.3|1677
1655392200000|2022-06-16 15:10:00|13319.2|13315.2|13328.6|13324.6|13347.3|13343.3|13319.2|13315.2|2305
1655392500000|2022-06-16 15:15:00|13331.7|13327.7|13347.3|13343.3|13347.3|13343.3|13325.4|13321.4|1723
1655392800000|2022-06-16 15:20:00|13344.2|13340.2|13347.3|13343.3|13353.6|13349.6|13337.9|13333.9|1845
1655393100000|2022-06-16 15:25:00|13344.2|13340.2|13350.4|13346.4|13356.7|13352.7|13344.2|13340.2|1462
1655393400000|2022-06-16 15:30:00|13347.3|13343.3|13337.9|13333.9|13353.6|13349.6|13337.9|13333.9|925
1655393700000|2022-06-16 15:35:00|13341.1|13337.1|13334.8|13330.8|13341.1|13337.1|13328.6|13324.6|1056
1655394000000|2022-06-16 15:40:00|13337.9|13333.9|13356.7|13352.7|13359.8|13355.8|13334.8|13330.8|1683
1655394300000|2022-06-16 15:45:00|13353.6|13349.6|13359.8|13355.8|13359.8|13355.8|13350.4|13346.4|1057
1655394600000|2022-06-16 15:50:00|13356.7|13352.7|13337.9|13333.9|13359.8|13355.8|13331.7|13327.7|1432
1655394900000|2022-06-16 15:55:00|13334.8|13330.8|13328.6|13324.6|13337.9|13333.9|13319.2|13315.2|1128
1655395200000|2022-06-16 16:00:00|13327|13323|13309.8|13305.8|13331.7|13327.7|13309.8|13305.8|796
1655395500000|2022-06-16 16:05:00|13308.3|13304.3|13303.6|13299.6|13312.9|13308.9|13300.4|13296.4|801
1655395800000|2022-06-16 16:10:00|13306.7|13302.7|13309.8|13305.8|13322.3|13318.3|13306.7|13302.7|1220
1655396100000|2022-06-16 16:15:00|13312.9|13308.9|13309.8|13305.8|13319.2|13315.2|13306.7|13302.7|1026
1655396400000|2022-06-16 16:20:00|13312.9|13308.9|13322.3|13318.3|13328.6|13324.6|13309.8|13305.8|1160
1655396700000|2022-06-16 16:25:00|13320.8|13316.8|13325.4|13321.4|13325.4|13321.4|13309.8|13305.8|739
1655397000000|2022-06-16 16:30:00|13328.6|13324.6|13316.1|13312.1|13328.6|13324.6|13312.9|13308.9|1251
1655397300000|2022-06-16 16:35:00|13317.6|13313.6|13322.3|13318.3|13325.4|13321.4|13316.1|13312.1|697
1655397600000|2022-06-16 16:40:00|13319.2|13315.2|13334.8|13330.8|13334.8|13330.8|13319.2|13315.2|1014
1655397900000|2022-06-16 16:45:00|13331.7|13327.7|13341.1|13337.1|13341.1|13337.1|13331.7|13327.7|1019
1655398200000|2022-06-16 16:50:00|13337.9|13333.9|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|786
1655398500000|2022-06-16 16:55:00|13341.1|13337.1|13328.6|13324.6|13344.2|13340.2|13328.6|13324.6|585
1655398800000|2022-06-16 17:00:00|13325.4|13321.4|13316.1|13312.1|13325.4|13321.4|13312.9|13308.9|805
1655399100000|2022-06-16 17:05:00|13319.2|13315.2|13312.9|13308.9|13325.4|13321.4|13309.8|13305.8|547
1655399400000|2022-06-16 17:10:00|13311.4|13307.4|13309.8|13305.8|13319.2|13315.2|13309.8|13305.8|410
1655399700000|2022-06-16 17:15:00|13312.9|13308.9|13306.7|13302.7|13312.9|13308.9|13306.7|13302.7|529
1655400000000|2022-06-16 17:20:00|13305.1|13301.1|13306.7|13302.7|13309.8|13305.8|13300.4|13296.4|538
1655400300000|2022-06-16 17:25:00|13303.6|13299.6|13294.2|13290.2|13306.7|13302.7|13287.9|13283.9|1140
1655400600000|2022-06-16 17:30:00|13297.3|13293.3|13284.8|13280.8|13297.3|13293.3|13284.8|13280.8|888
1655400900000|2022-06-16 17:35:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13281.7|13277.7|536
1655401200000|2022-06-16 17:40:00|13294.2|13290.2|13306.7|13302.7|13306.7|13302.7|13294.2|13290.2|747
1655401500000|2022-06-16 17:45:00|13309.8|13305.8|13316.1|13312.1|13316.1|13312.1|13309.8|13305.8|459
1655401800000|2022-06-16 17:50:00|13312.9|13308.9|13316.1|13312.1|13319.2|13315.2|13306.7|13302.7|500
1655402100000|2022-06-16 17:55:00|13312.9|13308.9|13322.3|13318.3|13322.3|13318.3|13303.6|13299.6|653
1655402400000|2022-06-16 18:00:00|13319.2|13315.2|13312.9|13308.9|13319.2|13315.2|13309.8|13305.8|819
1655402700000|2022-06-16 18:05:00|13316.1|13312.1|13316.1|13312.1|13325.4|13321.4|13309.8|13305.8|1107
1655403000000|2022-06-16 18:10:00|13312.9|13308.9|13328.6|13324.6|13328.6|13324.6|13309.8|13305.8|1182
1655403300000|2022-06-16 18:15:00|13325.4|13321.4|13325.4|13321.4|13331.7|13327.7|13325.4|13321.4|513
1655403600000|2022-06-16 18:20:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|402
1655403900000|2022-06-16 18:25:00|13325.4|13321.4|13331.7|13327.7|13331.7|13327.7|13325.4|13321.4|614
1655404200000|2022-06-16 18:30:00|13334.8|13330.8|13341.1|13337.1|13341.1|13337.1|13331.7|13327.7|950
1655404500000|2022-06-16 18:35:00|13337.9|13333.9|13347.3|13343.3|13350.4|13346.4|13331.7|13327.7|1379
1655404800000|2022-06-16 18:40:00|13344.2|13340.2|13328.6|13324.6|13344.2|13340.2|13328.6|13324.6|895
1655405100000|2022-06-16 18:45:00|13327|13323|13331.7|13327.7|13331.7|13327.7|13322.3|13318.3|552
1655405400000|2022-06-16 18:50:00|13328.6|13324.6|13334.8|13330.8|13334.8|13330.8|13325.4|13321.4|503
1655405700000|2022-06-16 18:55:00|13331.7|13327.7|13347.3|13343.3|13347.3|13343.3|13328.6|13324.6|1741
1655406000000|2022-06-16 19:00:00|13344.2|13340.2|13359.8|13355.8|13359.8|13355.8|13341.1|13337.1|1237
1655406300000|2022-06-16 19:05:00|13356.7|13352.7|13362.9|13358.9|13366.1|13362.1|13356.7|13352.7|893
1655406600000|2022-06-16 19:10:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13359.8|13355.8|689
1655406900000|2022-06-16 19:15:00|13372.3|13368.3|13378.6|13374.6|13383.3|13379.3|13372.3|13368.3|1073
1655407200000|2022-06-16 19:20:00|13381.7|13377.7|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|737
1655407500000|2022-06-16 19:25:00|13381.7|13377.7|13378.6|13374.6|13387.9|13383.9|13378.6|13374.6|774
1655407800000|2022-06-16 19:30:00|13381.7|13377.7|13422.3|13418.3|13428.6|13424.6|13378.6|13374.6|1678
1655408100000|2022-06-16 19:35:00|13419.2|13415.2|13422.3|13418.3|13437.9|13433.9|13409.8|13405.8|2173
1655408400000|2022-06-16 19:40:00|13425.4|13421.4|13431.7|13427.7|13434.8|13430.8|13416.1|13412.1|1551
1655408700000|2022-06-16 19:45:00|13434.8|13430.8|13441.1|13437.1|13444.2|13440.2|13428.6|13424.6|1216
1655409000000|2022-06-16 19:50:00|13437.9|13433.9|13441.1|13437.1|13447.3|13443.3|13434.8|13430.8|1354
1655409300000|2022-06-16 19:55:00|13444.2|13440.2|13450.4|13446.4|13453.6|13449.6|13434.8|13430.8|2336
1655409600000|2022-06-16 20:00:00|13447.3|13443.3|13431.7|13427.7|13450.4|13446.4|13431.7|13427.7|2544
1655409900000|2022-06-16 20:05:00|13434.8|13430.8|13453.6|13449.6|13453.6|13449.6|13434.8|13430.8|1150
1655410200000|2022-06-16 20:10:00|13450.4|13446.4|13434.8|13430.8|13450.4|13446.4|13434.8|13430.8|910
1655410500000|2022-06-16 20:15:00|13436.4|13432.4|13444.2|13440.2|13444.2|13440.2|13434.8|13430.8|405
1655410800000|2022-06-16 20:20:00|13447.3|13443.3|13462.9|13458.9|13462.9|13458.9|13447.3|13443.3|549
1655411100000|2022-06-16 20:25:00|13466.1|13462.1|13475.4|13471.4|13475.4|13471.4|13466.1|13462.1|1137
1655411400000|2022-06-16 20:30:00|13472.3|13468.3|13500.4|13496.4|13503.6|13499.6|13472.3|13468.3|1678
1655411700000|2022-06-16 20:35:00|13497.3|13493.3|13500.4|13496.4|13506.7|13502.7|13484.8|13480.8|1641
1655412000000|2022-06-16 20:40:00|13503.6|13499.6|13512.9|13508.9|13512.9|13508.9|13497.3|13493.3|952
1655412300000|2022-06-16 20:45:00|13516.1|13512.1|13531.7|13527.7|13537.9|13533.9|13516.1|13512.1|1305
1655412600000|2022-06-16 20:50:00|13528.6|13524.6|13519.2|13515.2|13534.8|13530.8|13516.1|13512.1|1427
1655412900000|2022-06-16 20:55:00|13516.1|13512.1|13508.3|13504.3|13519.2|13515.2|13500.4|13496.4|1124
1655416800000|2022-06-16 22:00:00|13498.9|13494.9|13484.8|13480.8|13500.4|13496.4|13484.8|13480.8|428
1655417100000|2022-06-16 22:05:00|||||||||2
1655417400000|2022-06-16 22:10:00|13472.3|13468.3|13464.5|13460.5|13472.3|13468.3|13462.9|13458.9|488
1655417700000|2022-06-16 22:15:00|13466.1|13462.1|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|65
1655418000000|2022-06-16 22:20:00|13462.9|13458.9|13469.2|13465.2|13469.2|13465.2|13462.9|13458.9|150
1655418300000|2022-06-16 22:25:00|13466.1|13462.1|13466.1|13462.1|13472.3|13468.3|13466.1|13462.1|136
1655418600000|2022-06-16 22:30:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13462.9|13458.9|181
1655418900000|2022-06-16 22:35:00|13466.1|13462.1|13459.8|13455.8|13467.6|13463.6|13459.8|13455.8|223
1655419200000|2022-06-16 22:40:00|13456.7|13452.7|13455.1|13451.1|13459.8|13455.8|13453.6|13449.6|164
1655419500000|2022-06-16 22:45:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|186
1655419800000|2022-06-16 22:50:00|13456.7|13452.7|13453.6|13449.6|13459.8|13455.8|13450.4|13446.4|98
1655420100000|2022-06-16 22:55:00|13456.7|13452.7|13456.7|13452.7|13459.8|13455.8|13450.4|13446.4|120
1655420400000|2022-06-16 23:00:00|13459.8|13455.8|13453.6|13449.6|13459.8|13455.8|13453.6|13449.6|76
1655420700000|2022-06-16 23:05:00|13456.7|13452.7|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|65
1655421000000|2022-06-16 23:10:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|26
1655421300000|2022-06-16 23:15:00|13466.1|13462.1|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|51
1655421600000|2022-06-16 23:20:00|13469.2|13465.2|13462.9|13458.9|13469.2|13465.2|13462.9|13458.9|51
1655421900000|2022-06-16 23:25:00|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|29
1655422200000|2022-06-16 23:30:00|13469.2|13465.2|13462.9|13458.9|13472.3|13468.3|13462.9|13458.9|115
1655422500000|2022-06-16 23:35:00|13459.8|13455.8|13459.8|13455.8|13466.1|13462.1|13456.7|13452.7|146
1655422800000|2022-06-16 23:40:00|13458.3|13454.3|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|137
1655423100000|2022-06-16 23:45:00|13459.8|13455.8|13462.9|13458.9|13462.9|13458.9|13450.4|13446.4|230
1655423400000|2022-06-16 23:50:00|13461.4|13457.4|13466.1|13462.1|13466.1|13462.1|13459.8|13455.8|108
1655423700000|2022-06-16 23:55:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|119
1655424000000|2022-06-17 00:00:00|13472.3|13468.3|13462.9|13458.9|13473.9|13469.9|13453.6|13449.6|515
1655424300000|2022-06-17 00:05:00|13459.8|13455.8|13444.2|13440.2|13466.1|13462.1|13444.2|13440.2|407
1655424600000|2022-06-17 00:10:00|13447.3|13443.3|13447.3|13443.3|13450.4|13446.4|13441.1|13437.1|266
1655424900000|2022-06-17 00:15:00|13450.4|13446.4|13453.6|13449.6|13462.9|13458.9|13450.4|13446.4|381
1655425200000|2022-06-17 00:20:00|13455.1|13451.1|13462.9|13458.9|13466.1|13462.1|13453.6|13449.6|137
1655425500000|2022-06-17 00:25:00|13459.8|13455.8|13453.6|13449.6|13459.8|13455.8|13453.6|13449.6|136
1655425800000|2022-06-17 00:30:00|13450.4|13446.4|13453.6|13449.6|13459.8|13455.8|13450.4|13446.4|180
1655426100000|2022-06-17 00:35:00|13455.1|13451.1|13447.3|13443.3|13455.1|13451.1|13444.2|13440.2|153
1655426400000|2022-06-17 00:40:00|13444.2|13440.2|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|124
1655426700000|2022-06-17 00:45:00|13448.9|13444.9|13431.7|13427.7|13453.6|13449.6|13431.7|13427.7|473
1655427000000|2022-06-17 00:50:00|13434.8|13430.8|13428.6|13424.6|13441.1|13437.1|13428.6|13424.6|230
1655427300000|2022-06-17 00:55:00|13431.7|13427.7|13416.1|13412.1|13431.7|13427.7|13412.9|13408.9|526
1655427600000|2022-06-17 01:00:00|13417.6|13413.6|13431.7|13427.7|13434.8|13430.8|13417.6|13413.6|394
1655427900000|2022-06-17 01:05:00|13428.6|13424.6|13422.3|13418.3|13431.7|13427.7|13422.3|13418.3|237
1655428200000|2022-06-17 01:10:00|13423.9|13419.9|13412.9|13408.9|13425.4|13421.4|13409.8|13405.8|373
1655428500000|2022-06-17 01:15:00|13416.1|13412.1|13431.7|13427.7|13431.7|13427.7|13416.1|13412.1|95
1655428800000|2022-06-17 01:20:00|13434.8|13430.8|13431.7|13427.7|13444.2|13440.2|13428.6|13424.6|223
1655429100000|2022-06-17 01:25:00|13434.8|13430.8|13419.2|13415.2|13434.8|13430.8|13419.2|13415.2|161
1655429400000|2022-06-17 01:30:00|13417.6|13413.6|13419.2|13415.2|13419.2|13415.2|13412.9|13408.9|88
1655429700000|2022-06-17 01:35:00|13416.1|13412.1|13409.8|13405.8|13419.2|13415.2|13408.3|13404.3|214
1655430000000|2022-06-17 01:40:00|13406.7|13402.7|13406.7|13402.7|13412.9|13408.9|13403.6|13399.6|289
1655430300000|2022-06-17 01:45:00|13405.1|13401.1|13403.6|13399.6|13408.3|13404.3|13400.4|13396.4|142
1655430600000|2022-06-17 01:50:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|218
1655430900000|2022-06-17 01:55:00|13412.9|13408.9|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|145
1655431200000|2022-06-17 02:00:00|13411.4|13407.4|13403.6|13399.6|13412.9|13408.9|13403.6|13399.6|86
1655431500000|2022-06-17 02:05:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|53
1655431800000|2022-06-17 02:10:00|13411.4|13407.4|13416.1|13412.1|13416.1|13412.1|13409.8|13405.8|145
1655432100000|2022-06-17 02:15:00|13417.6|13413.6|13419.2|13415.2|13419.2|13415.2|13416.1|13412.1|99
1655432400000|2022-06-17 02:20:00|13422.3|13418.3|13419.2|13415.2|13425.4|13421.4|13419.2|13415.2|104
1655432700000|2022-06-17 02:25:00|13417.6|13413.6|13412.9|13408.9|13417.6|13413.6|13412.9|13408.9|32
1655433000000|2022-06-17 02:30:00|13414.5|13410.5|13406.7|13402.7|13414.5|13410.5|13403.6|13399.6|71
1655433300000|2022-06-17 02:35:00|13409.8|13405.8|13406.7|13402.7|13416.1|13412.1|13406.7|13402.7|154
1655433600000|2022-06-17 02:40:00|13409.8|13405.8|13469.2|13465.2|13487.9|13483.9|13378.6|13374.6|1218
1655433900000|2022-06-17 02:45:00|13466.1|13462.1|13466.1|13462.1|13487.9|13483.9|13447.3|13443.3|1417
1655434200000|2022-06-17 02:50:00|13464.5|13460.5|13453.6|13449.6|13469.2|13465.2|13444.2|13440.2|570
1655434500000|2022-06-17 02:55:00|13456.7|13452.7|13469.2|13465.2|13478.6|13474.6|13453.6|13449.6|606
1655434800000|2022-06-17 03:00:00|13466.1|13462.1|13447.3|13443.3|13466.1|13462.1|13445.8|13441.8|436
1655435100000|2022-06-17 03:05:00|13450.4|13446.4|13462.9|13458.9|13466.1|13462.1|13447.3|13443.3|195
1655435400000|2022-06-17 03:10:00|13461.4|13457.4|13462.9|13458.9|13469.2|13465.2|13459.8|13455.8|110
1655435700000|2022-06-17 03:15:00|13461.4|13457.4|13469.2|13465.2|13469.2|13465.2|13458.3|13454.3|93
1655436000000|2022-06-17 03:20:00|13472.3|13468.3|13456.7|13452.7|13472.3|13468.3|13456.7|13452.7|113
1655436300000|2022-06-17 03:25:00|13453.6|13449.6|13453.6|13449.6|13459.8|13455.8|13453.6|13449.6|139
1655436600000|2022-06-17 03:30:00|13452|13448|13447.3|13443.3|13466.1|13462.1|13444.2|13440.2|317
1655436900000|2022-06-17 03:35:00|13444.2|13440.2|13441.1|13437.1|13447.3|13443.3|13441.1|13437.1|209
1655437200000|2022-06-17 03:40:00|13437.9|13433.9|13431.7|13427.7|13441.1|13437.1|13431.7|13427.7|133
1655437500000|2022-06-17 03:45:00|13428.6|13424.6|13428.6|13424.6|13431.7|13427.7|13422.3|13418.3|215
1655437800000|2022-06-17 03:50:00|13431.7|13427.7|13447.3|13443.3|13447.3|13443.3|13431.7|13427.7|164
1655438100000|2022-06-17 03:55:00|13444.2|13440.2|13441.1|13437.1|13450.4|13446.4|13441.1|13437.1|67
1655438400000|2022-06-17 04:00:00|13442.6|13438.6|13437.9|13433.9|13444.2|13440.2|13434.8|13430.8|150
1655438700000|2022-06-17 04:05:00|13439.5|13435.5|13437.9|13433.9|13444.2|13440.2|13437.9|13433.9|133
1655439000000|2022-06-17 04:10:00|13441.1|13437.1|13437.9|13433.9|13450.4|13446.4|13437.9|13433.9|193
1655439300000|2022-06-17 04:15:00|13439.5|13435.5|13436.4|13432.4|13448.9|13444.9|13431.7|13427.7|170
1655439600000|2022-06-17 04:20:00|13434.8|13430.8|13431.7|13427.7|13441.1|13437.1|13431.7|13427.7|55
1655439900000|2022-06-17 04:25:00|13428.6|13424.6|13437.9|13433.9|13437.9|13433.9|13423.9|13419.9|211
1655440200000|2022-06-17 04:30:00|13434.8|13430.8|13445.8|13441.8|13447.3|13443.3|13434.8|13430.8|108
1655440500000|2022-06-17 04:35:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13442.6|13438.6|68
1655440800000|2022-06-17 04:40:00|13445.8|13441.8|13441.1|13437.1|13447.3|13443.3|13437.9|13433.9|55
1655441100000|2022-06-17 04:45:00|13437.9|13433.9|13437.9|13433.9|13441.1|13437.1|13434.8|13430.8|67
1655441400000|2022-06-17 04:50:00|13439.5|13435.5|13448.9|13444.9|13450.4|13446.4|13434.8|13430.8|373
1655441700000|2022-06-17 04:55:00|13447.3|13443.3|13445.8|13441.8|13450.4|13446.4|13444.2|13440.2|164
1655442000000|2022-06-17 05:00:00|13447.3|13443.3|13447.3|13443.3|13456.7|13452.7|13441.1|13437.1|583
1655442300000|2022-06-17 05:05:00|13444.2|13440.2|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|137
1655442600000|2022-06-17 05:10:00|13448.9|13444.9|13456.7|13452.7|13456.7|13452.7|13447.3|13443.3|263
1655442900000|2022-06-17 05:15:00|13459.8|13455.8|13441.1|13437.1|13459.8|13455.8|13441.1|13437.1|100
1655443200000|2022-06-17 05:20:00|13442.6|13438.6|13444.2|13440.2|13444.2|13440.2|13437.9|13433.9|185
1655443500000|2022-06-17 05:25:00|13447.3|13443.3|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|130
1655443800000|2022-06-17 05:30:00|13445.8|13441.8|13450.4|13446.4|13453.6|13449.6|13444.2|13440.2|172
1655444100000|2022-06-17 05:35:00|13452|13448|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|61
1655444400000|2022-06-17 05:40:00|13455.1|13451.1|13459.8|13455.8|13459.8|13455.8|13455.1|13451.1|35
1655444700000|2022-06-17 05:45:00|13456.7|13452.7|13447.3|13443.3|13456.7|13452.7|13444.2|13440.2|144
1655445000000|2022-06-17 05:50:00|13450.4|13446.4|13450.4|13446.4|13456.7|13452.7|13447.3|13443.3|75
1655445300000|2022-06-17 05:55:00|13453.6|13449.6|13450.4|13446.4|13462.9|13458.9|13448.9|13444.9|155
1655445600000|2022-06-17 06:00:00|13448.9|13444.9|13447.3|13443.3|13459.8|13455.8|13447.3|13443.3|687
1655445900000|2022-06-17 06:05:00|13444.2|13440.2|13434.8|13430.8|13447.3|13443.3|13434.8|13430.8|485
1655446200000|2022-06-17 06:10:00|13437.9|13433.9|13431.7|13427.7|13441.1|13437.1|13428.6|13424.6|413
1655446500000|2022-06-17 06:15:00|13428.6|13424.6|13437.9|13433.9|13441.1|13437.1|13428.6|13424.6|243
1655446800000|2022-06-17 06:20:00|13434.8|13430.8|13441.1|13437.1|13441.1|13437.1|13428.6|13424.6|151
1655447100000|2022-06-17 06:25:00|13442.6|13438.6|13441.1|13437.1|13444.2|13440.2|13434.8|13430.8|259
1655447400000|2022-06-17 06:30:00|13442.6|13438.6|13412.9|13408.9|13444.2|13440.2|13412.9|13408.9|482
1655447700000|2022-06-17 06:35:00|13414.5|13410.5|13422.3|13418.3|13422.3|13418.3|13406.7|13402.7|693
1655448000000|2022-06-17 06:40:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13412.9|13408.9|475
1655448300000|2022-06-17 06:45:00|13425.4|13421.4|13419.2|13415.2|13434.8|13430.8|13416.1|13412.1|485
1655448600000|2022-06-17 06:50:00|13420.8|13416.8|13412.9|13408.9|13425.4|13421.4|13409.8|13405.8|315
1655448900000|2022-06-17 06:55:00|13411.4|13407.4|13412.9|13408.9|13419.2|13415.2|13409.8|13405.8|399
1655449200000|2022-06-17 07:00:00|13409.8|13405.8|13406.7|13402.7|13425.4|13421.4|13403.6|13399.6|858
1655449500000|2022-06-17 07:05:00|13408.3|13404.3|13387.9|13383.9|13408.3|13404.3|13384.8|13380.8|1019
1655449800000|2022-06-17 07:10:00|13391.1|13387.1|13400.4|13396.4|13400.4|13396.4|13384.8|13380.8|583
1655450100000|2022-06-17 07:15:00|13397.3|13393.3|13412.9|13408.9|13422.3|13418.3|13394.2|13390.2|670
1655450400000|2022-06-17 07:20:00|13409.8|13405.8|13431.7|13427.7|13434.8|13430.8|13408.3|13404.3|448
1655450700000|2022-06-17 07:25:00|13430.1|13426.1|13444.2|13440.2|13445.8|13441.8|13425.4|13421.4|730
1655451000000|2022-06-17 07:30:00|13441.1|13437.1|13444.2|13440.2|13453.6|13449.6|13428.6|13424.6|749
1655451300000|2022-06-17 07:35:00|13441.1|13437.1|13444.2|13440.2|13447.3|13443.3|13437.9|13433.9|453
1655451600000|2022-06-17 07:40:00|13441.1|13437.1|13453.6|13449.6|13459.8|13455.8|13441.1|13437.1|438
1655451900000|2022-06-17 07:45:00|13456.7|13452.7|13456.7|13452.7|13456.7|13452.7|13450.4|13446.4|286
1655452200000|2022-06-17 07:50:00|13453.6|13449.6|13444.2|13440.2|13462.9|13458.9|13441.1|13437.1|564
1655452500000|2022-06-17 07:55:00|13441.1|13437.1|13447.3|13443.3|13447.3|13443.3|13441.1|13437.1|175
1655452800000|2022-06-17 08:00:00|13445.8|13441.8|13436.4|13432.4|13447.3|13443.3|13434.8|13430.8|504
1655453100000|2022-06-17 08:05:00|13434.8|13430.8|13437.9|13433.9|13444.2|13440.2|13434.8|13430.8|313
1655453400000|2022-06-17 08:10:00|13436.4|13432.4|13462.9|13458.9|13462.9|13458.9|13434.8|13430.8|337
1655453700000|2022-06-17 08:15:00|13459.8|13455.8|13458.3|13454.3|13466.1|13462.1|13453.6|13449.6|661
1655454000000|2022-06-17 08:20:00|13459.8|13455.8|13466.1|13462.1|13466.1|13462.1|13453.6|13449.6|734
1655454300000|2022-06-17 08:25:00|13462.9|13458.9|13459.8|13455.8|13466.1|13462.1|13456.7|13452.7|387
1655454600000|2022-06-17 08:30:00|13461.4|13457.4|13459.8|13455.8|13462.9|13458.9|13450.4|13446.4|486
1655454900000|2022-06-17 08:35:00|13456.7|13452.7|13450.4|13446.4|13462.9|13458.9|13447.3|13443.3|508
1655455200000|2022-06-17 08:40:00|13452|13448|13456.7|13452.7|13459.8|13455.8|13447.3|13443.3|637
1655455500000|2022-06-17 08:45:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13441.1|13437.1|553
1655455800000|2022-06-17 08:50:00|13453.6|13449.6|13459.8|13455.8|13462.9|13458.9|13450.4|13446.4|385
1655456100000|2022-06-17 08:55:00|13456.7|13452.7|13466.1|13462.1|13475.4|13471.4|13456.7|13452.7|1028
1655456400000|2022-06-17 09:00:00|13469.2|13465.2|13472.3|13468.3|13478.6|13474.6|13466.1|13462.1|366
1655456700000|2022-06-17 09:05:00|13470.8|13466.8|13481.7|13477.7|13484.8|13480.8|13469.2|13465.2|365
1655457000000|2022-06-17 09:10:00|13484.8|13480.8|13481.7|13477.7|13494.2|13490.2|13481.7|13477.7|547
1655457300000|2022-06-17 09:15:00|13484.8|13480.8|13480.1|13476.1|13484.8|13480.8|13475.4|13471.4|274
1655457600000|2022-06-17 09:20:00|13478.6|13474.6|13478.6|13474.6|13486.4|13482.4|13475.4|13471.4|260
1655457900000|2022-06-17 09:25:00|13480.1|13476.1|13484.8|13480.8|13487.9|13483.9|13478.6|13474.6|379
1655458200000|2022-06-17 09:30:00|13487.9|13483.9|13497.3|13493.3|13497.3|13493.3|13484.8|13480.8|369
1655458500000|2022-06-17 09:35:00|13494.2|13490.2|13494.2|13490.2|13497.3|13493.3|13491.1|13487.1|550
1655458800000|2022-06-17 09:40:00|13495.8|13491.8|13506.7|13502.7|13509.8|13505.8|13494.2|13490.2|845
1655459100000|2022-06-17 09:45:00|13509.8|13505.8|13500.4|13496.4|13511.4|13507.4|13497.3|13493.3|440
1655459400000|2022-06-17 09:50:00|13497.3|13493.3|13491.1|13487.1|13500.4|13496.4|13487.9|13483.9|439
1655459700000|2022-06-17 09:55:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13481.7|13477.7|445
1655460000000|2022-06-17 10:00:00|13484.8|13480.8|13478.6|13474.6|13487.9|13483.9|13478.6|13474.6|323
1655460300000|2022-06-17 10:05:00|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|383
1655460600000|2022-06-17 10:10:00|13484.8|13480.8|13469.2|13465.2|13484.8|13480.8|13469.2|13465.2|374
1655460900000|2022-06-17 10:15:00|13466.1|13462.1|13475.4|13471.4|13477|13473|13466.1|13462.1|465
1655461200000|2022-06-17 10:20:00|13478.6|13474.6|13469.2|13465.2|13481.7|13477.7|13469.2|13465.2|194
1655461500000|2022-06-17 10:25:00|13466.1|13462.1|13472.3|13468.3|13475.4|13471.4|13466.1|13462.1|287
1655461800000|2022-06-17 10:30:00|13469.2|13465.2|13469.2|13465.2|13475.4|13471.4|13466.1|13462.1|274
1655462100000|2022-06-17 10:35:00|13472.3|13468.3|13472.3|13468.3|13478.6|13474.6|13469.2|13465.2|200
1655462400000|2022-06-17 10:40:00|13469.2|13465.2|13478.6|13474.6|13478.6|13474.6|13466.1|13462.1|208
1655462700000|2022-06-17 10:45:00|13475.4|13471.4|13466.1|13462.1|13475.4|13471.4|13466.1|13462.1|260
1655463000000|2022-06-17 10:50:00|13462.9|13458.9|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|219
1655463300000|2022-06-17 10:55:00|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|262
1655463600000|2022-06-17 11:00:00|13462.9|13458.9|13466.1|13462.1|13469.2|13465.2|13459.8|13455.8|382
1655463900000|2022-06-17 11:05:00|13469.2|13465.2|13475.4|13471.4|13478.6|13474.6|13466.1|13462.1|358
1655464200000|2022-06-17 11:10:00|13478.6|13474.6|13466.1|13462.1|13481.7|13477.7|13466.1|13462.1|495
1655464500000|2022-06-17 11:15:00|13469.2|13465.2|13459.8|13455.8|13472.3|13468.3|13459.8|13455.8|244
1655464800000|2022-06-17 11:20:00|13462.9|13458.9|13462.9|13458.9|13472.3|13468.3|13459.8|13455.8|314
1655465100000|2022-06-17 11:25:00|13464.5|13460.5|13462.9|13458.9|13475.4|13471.4|13462.9|13458.9|306
1655465400000|2022-06-17 11:30:00|13466.1|13462.1|13475.4|13471.4|13475.4|13471.4|13462.9|13458.9|308
1655465700000|2022-06-17 11:35:00|13472.3|13468.3|13472.3|13468.3|13481.7|13477.7|13466.1|13462.1|690
1655466000000|2022-06-17 11:40:00|13470.8|13466.8|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|291
1655466300000|2022-06-17 11:45:00|13466.1|13462.1|13466.1|13462.1|13469.2|13465.2|13459.8|13455.8|563
1655466600000|2022-06-17 11:50:00|13469.2|13465.2|13478.6|13474.6|13481.7|13477.7|13466.1|13462.1|534
1655466900000|2022-06-17 11:55:00|13481.7|13477.7|13487.9|13483.9|13491.1|13487.1|13481.7|13477.7|385
1655467200000|2022-06-17 12:00:00|13484.8|13480.8|13470.8|13466.8|13487.9|13483.9|13456.7|13452.7|843
1655467500000|2022-06-17 12:05:00|13472.3|13468.3|13459.8|13455.8|13472.3|13468.3|13455.1|13451.1|664
1655467800000|2022-06-17 12:10:00|13462.9|13458.9|13475.4|13471.4|13491.1|13487.1|13462.9|13458.9|866
1655468100000|2022-06-17 12:15:00|13478.6|13474.6|13472.3|13468.3|13481.7|13477.7|13466.1|13462.1|1259
1655468400000|2022-06-17 12:20:00|13469.2|13465.2|13469.2|13465.2|13478.6|13474.6|13450.4|13446.4|1876
1655468700000|2022-06-17 12:25:00|13472.3|13468.3|13459.8|13455.8|13472.3|13468.3|13456.7|13452.7|1388
1655469000000|2022-06-17 12:30:00|13456.7|13452.7|13462.9|13458.9|13472.3|13468.3|13456.7|13452.7|825
1655469300000|2022-06-17 12:35:00|13466.1|13462.1|13484.8|13480.8|13487.9|13483.9|13462.9|13458.9|1121
1655469600000|2022-06-17 12:40:00|13487.9|13483.9|13475.4|13471.4|13491.1|13487.1|13472.3|13468.3|1007
1655469900000|2022-06-17 12:45:00|13472.3|13468.3|13475.4|13471.4|13481.7|13477.7|13467.6|13463.6|819
1655470200000|2022-06-17 12:50:00|13472.3|13468.3|13491.1|13487.1|13497.3|13493.3|13469.2|13465.2|901
1655470500000|2022-06-17 12:55:00|13494.2|13490.2|13466.1|13462.1|13494.2|13490.2|13466.1|13462.1|1087
1655470800000|2022-06-17 13:00:00|13469.2|13465.2|13475.4|13471.4|13475.4|13471.4|13462.9|13458.9|793
1655471100000|2022-06-17 13:05:00|13478.6|13474.6|13469.2|13465.2|13484.8|13480.8|13469.2|13465.2|763
1655471400000|2022-06-17 13:10:00|13467.6|13463.6|13472.3|13468.3|13478.6|13474.6|13466.1|13462.1|1002
1655471700000|2022-06-17 13:15:00|13475.4|13471.4|13478.6|13474.6|13481.7|13477.7|13469.2|13465.2|1033
1655472000000|2022-06-17 13:20:00|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|13469.2|13465.2|1417
1655472300000|2022-06-17 13:25:00|13478.6|13474.6|13459.8|13455.8|13481.7|13477.7|13453.6|13449.6|1560
1655472600000|2022-06-17 13:30:00|13462.9|13458.9|13459.8|13455.8|13472.3|13468.3|13450.4|13446.4|1523
1655472900000|2022-06-17 13:35:00|13456.7|13452.7|13456.7|13452.7|13462.9|13458.9|13447.3|13443.3|1554
1655473200000|2022-06-17 13:40:00|13453.6|13449.6|13459.8|13455.8|13459.8|13455.8|13444.2|13440.2|1120
1655473500000|2022-06-17 13:45:00|13462.9|13458.9|13431.7|13427.7|13462.9|13458.9|13425.4|13421.4|1757
1655473800000|2022-06-17 13:50:00|13428.6|13424.6|13425.4|13421.4|13434.8|13430.8|13419.2|13415.2|1819
1655474100000|2022-06-17 13:55:00|13422.3|13418.3|13428.6|13424.6|13434.8|13430.8|13419.2|13415.2|1385
1655474400000|2022-06-17 14:00:00|13425.4|13421.4|13416.1|13412.1|13428.6|13424.6|13416.1|13412.1|797
1655474700000|2022-06-17 14:05:00|13419.2|13415.2|13425.4|13421.4|13428.6|13424.6|13409.8|13405.8|951
1655475000000|2022-06-17 14:10:00|13422.3|13418.3|13406.7|13402.7|13427|13423|13403.6|13399.6|1068
1655475300000|2022-06-17 14:15:00|13403.6|13399.6|13366.1|13362.1|13409.8|13405.8|13362.9|13358.9|1891
1655475600000|2022-06-17 14:20:00|13367.6|13363.6|13384.8|13380.8|13387.9|13383.9|13347.3|13343.3|2457
1655475900000|2022-06-17 14:25:00|13386.4|13382.4|13391.1|13387.1|13400.4|13396.4|13384.8|13380.8|1771
1655476200000|2022-06-17 14:30:00|13387.9|13383.9|13403.6|13399.6|13406.7|13402.7|13384.8|13380.8|1557
1655476500000|2022-06-17 14:35:00|13400.4|13396.4|13409.8|13405.8|13412.9|13408.9|13394.2|13390.2|1262
1655476800000|2022-06-17 14:40:00|13412.9|13408.9|13425.4|13421.4|13425.4|13421.4|13409.8|13405.8|890
1655477100000|2022-06-17 14:45:00|13422.3|13418.3|13422.3|13418.3|13431.7|13427.7|13416.1|13412.1|1008
1655477400000|2022-06-17 14:50:00|13419.2|13415.2|13428.6|13424.6|13444.2|13440.2|13419.2|13415.2|1016
1655477700000|2022-06-17 14:55:00|13431.7|13427.7|13444.2|13440.2|13450.4|13446.4|13431.7|13427.7|2232
1655478000000|2022-06-17 15:00:00|13447.3|13443.3|13447.3|13443.3|13453.6|13449.6|13444.2|13440.2|1103
1655478300000|2022-06-17 15:05:00|13444.2|13440.2|13453.6|13449.6|13459.8|13455.8|13444.2|13440.2|1305
1655478600000|2022-06-17 15:10:00|13450.4|13446.4|13469.2|13465.2|13472.3|13468.3|13450.4|13446.4|1170
1655478900000|2022-06-17 15:15:00|13466.1|13462.1|13481.7|13477.7|13487.9|13483.9|13466.1|13462.1|1768
1655479200000|2022-06-17 15:20:00|13478.6|13474.6|13481.7|13477.7|13487.9|13483.9|13475.4|13471.4|1010
1655479500000|2022-06-17 15:25:00|13487.9|13483.9|13481.7|13477.7|13491.1|13487.1|13478.6|13474.6|1024
1655479800000|2022-06-17 15:30:00|13480.1|13476.1|13494.2|13490.2|13494.2|13490.2|13475.4|13471.4|955
1655480100000|2022-06-17 15:35:00|13497.3|13493.3|13503.6|13499.6|13503.6|13499.6|13497.3|13493.3|1381
1655480400000|2022-06-17 15:40:00|13500.4|13496.4|13497.3|13493.3|13506.7|13502.7|13494.2|13490.2|810
1655480700000|2022-06-17 15:45:00|13494.2|13490.2|13491.1|13487.1|13497.3|13493.3|13491.1|13487.1|673
1655481000000|2022-06-17 15:50:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|498
1655481300000|2022-06-17 15:55:00|13484.8|13480.8|13484.8|13480.8|13487.9|13483.9|13478.6|13474.6|714
1655481600000|2022-06-17 16:00:00|13487.9|13483.9|13497.3|13493.3|13497.3|13493.3|13484.8|13480.8|752
1655481900000|2022-06-17 16:05:00|13500.4|13496.4|13503.6|13499.6|13506.7|13502.7|13497.3|13493.3|547
1655482200000|2022-06-17 16:10:00|13500.4|13496.4|13503.6|13499.6|13509.8|13505.8|13500.4|13496.4|874
1655482500000|2022-06-17 16:15:00|13506.7|13502.7|13512.9|13508.9|13519.2|13515.2|13503.6|13499.6|1306
1655482800000|2022-06-17 16:20:00|13516.1|13512.1|13509.8|13505.8|13516.1|13512.1|13506.7|13502.7|787
1655483100000|2022-06-17 16:25:00|13508.3|13504.3|13516.1|13512.1|13519.2|13515.2|13506.7|13502.7|654
1655483400000|2022-06-17 16:30:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13506.7|13502.7|948
1655483700000|2022-06-17 16:35:00|13509.8|13505.8|13512.9|13508.9|13519.2|13515.2|13509.8|13505.8|900
1655484000000|2022-06-17 16:40:00|13516.1|13512.1|13516.1|13512.1|13522.3|13518.3|13512.9|13508.9|276
1655484300000|2022-06-17 16:45:00|13519.2|13515.2|13512.9|13508.9|13519.2|13515.2|13509.8|13505.8|876
1655484600000|2022-06-17 16:50:00|13509.8|13505.8|13509.8|13505.8|13516.1|13512.1|13506.7|13502.7|821
1655484900000|2022-06-17 16:55:00|13512.9|13508.9|13506.7|13502.7|13519.2|13515.2|13506.7|13502.7|1688
1655485200000|2022-06-17 17:00:00|13509.8|13505.8|13506.7|13502.7|13516.1|13512.1|13506.7|13502.7|991
1655485500000|2022-06-17 17:05:00|13509.8|13505.8|13525.4|13521.4|13525.4|13521.4|13509.8|13505.8|1041
1655485800000|2022-06-17 17:10:00|13523.9|13519.9|13512.9|13508.9|13525.4|13521.4|13512.9|13508.9|343
1655486100000|2022-06-17 17:15:00|13511.4|13507.4|13509.8|13505.8|13516.1|13512.1|13509.8|13505.8|422
1655486400000|2022-06-17 17:20:00|13506.7|13502.7|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|915
1655486700000|2022-06-17 17:25:00|13512.9|13508.9|13512.9|13508.9|13519.2|13515.2|13512.9|13508.9|457
1655487000000|2022-06-17 17:30:00|13514.5|13510.5|13506.7|13502.7|13514.5|13510.5|13506.7|13502.7|420
1655487300000|2022-06-17 17:35:00|13509.8|13505.8|13509.8|13505.8|13511.4|13507.4|13506.7|13502.7|1008
1655487600000|2022-06-17 17:40:00|13508.3|13504.3|13509.8|13505.8|13516.1|13512.1|13506.7|13502.7|436
1655487900000|2022-06-17 17:45:00|13506.7|13502.7|13500.4|13496.4|13509.8|13505.8|13500.4|13496.4|519
1655488200000|2022-06-17 17:50:00|13503.6|13499.6|13497.3|13493.3|13503.6|13499.6|13494.2|13490.2|597
1655488500000|2022-06-17 17:55:00|13494.2|13490.2|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|347
1655488800000|2022-06-17 18:00:00|13497.3|13493.3|13497.3|13493.3|13500.4|13496.4|13491.1|13487.1|357
1655489100000|2022-06-17 18:05:00|13494.2|13490.2|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|415
1655489400000|2022-06-17 18:10:00|13497.3|13493.3|13500.4|13496.4|13503.6|13499.6|13494.2|13490.2|396
1655489700000|2022-06-17 18:15:00|13497.3|13493.3|13491.1|13487.1|13497.3|13493.3|13487.9|13483.9|250
1655490000000|2022-06-17 18:20:00|13487.9|13483.9|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|376
1655490300000|2022-06-17 18:25:00|13487.9|13483.9|13480.1|13476.1|13487.9|13483.9|13478.6|13474.6|279
1655490600000|2022-06-17 18:30:00|13481.7|13477.7|13475.4|13471.4|13484.8|13480.8|13475.4|13471.4|548
1655490900000|2022-06-17 18:35:00|13478.6|13474.6|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|290
1655491200000|2022-06-17 18:40:00|13481.7|13477.7|13478.6|13474.6|13484.8|13480.8|13478.6|13474.6|320
1655491500000|2022-06-17 18:45:00|13481.7|13477.7|13472.3|13468.3|13481.7|13477.7|13472.3|13468.3|379
1655491800000|2022-06-17 18:50:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|282
1655492100000|2022-06-17 18:55:00|13467.6|13463.6|13469.2|13465.2|13469.2|13465.2|13459.8|13455.8|1649
1655492400000|2022-06-17 19:00:00|13472.3|13468.3|13469.2|13465.2|13475.4|13471.4|13466.1|13462.1|959
1655492700000|2022-06-17 19:05:00|13467.6|13463.6|13462.9|13458.9|13469.2|13465.2|13459.8|13455.8|372
1655493000000|2022-06-17 19:10:00|13466.1|13462.1|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|547
1655493300000|2022-06-17 19:15:00|13462.9|13458.9|13459.8|13455.8|13469.2|13465.2|13459.8|13455.8|316
1655493600000|2022-06-17 19:20:00|13462.9|13458.9|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|248
1655493900000|2022-06-17 19:25:00|13458.3|13454.3|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|200
1655494200000|2022-06-17 19:30:00|13456.7|13452.7|13466.1|13462.1|13466.1|13462.1|13456.7|13452.7|329
1655494500000|2022-06-17 19:35:00|13469.2|13465.2|13466.1|13462.1|13472.3|13468.3|13466.1|13462.1|384
1655494800000|2022-06-17 19:40:00|13469.2|13465.2|13478.6|13474.6|13478.6|13474.6|13466.1|13462.1|349
1655495100000|2022-06-17 19:45:00|13480.1|13476.1|13481.7|13477.7|13481.7|13477.7|13475.4|13471.4|403
1655495400000|2022-06-17 19:50:00|13478.6|13474.6|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|314
1655495700000|2022-06-17 19:55:00|13475.4|13471.4|13487.9|13483.9|13487.9|13483.9|13475.4|13471.4|791
1655496000000|2022-06-17 20:00:00|13484.8|13480.8|13481.7|13477.7|13484.8|13480.8|13475.4|13471.4|1420
1655496300000|2022-06-17 20:05:00|13483.3|13479.3|13480.1|13476.1|13483.3|13479.3|13478.6|13474.6|195
1655496600000|2022-06-17 20:10:00|13481.7|13477.7|13478.6|13474.6|13484.8|13480.8|13478.6|13474.6|169
1655496900000|2022-06-17 20:15:00|13481.7|13477.7|13472.3|13468.3|13481.7|13477.7|13472.3|13468.3|612
1655497200000|2022-06-17 20:20:00|13469.2|13465.2|13475.4|13471.4|13475.4|13471.4|13469.2|13465.2|323
1655497500000|2022-06-17 20:25:00|13472.3|13468.3|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|258
1655497800000|2022-06-17 20:30:00|13478.6|13474.6|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|74
1655498100000|2022-06-17 20:35:00|13481.7|13477.7|13478.6|13474.6|13484.8|13480.8|13478.6|13474.6|166
1655498400000|2022-06-17 20:40:00|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|216
1655498700000|2022-06-17 20:45:00|13478.6|13474.6|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|475
1655499000000|2022-06-17 20:50:00|13484.8|13480.8|13484.8|13480.8|13487.9|13483.9|13481.7|13477.7|264
1655499300000|2022-06-17 20:55:00|13487.9|13483.9|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|242
1655676000000|2022-06-19 22:00:00|13452|13448|13420.8|13416.8|13453.6|13449.6|13419.2|13415.2|723
1655676300000|2022-06-19 22:05:00|13422.3|13418.3|13425.4|13421.4|13434.8|13430.8|13419.2|13415.2|176
1655676600000|2022-06-19 22:10:00|13422.3|13418.3|13434.8|13430.8|13437.9|13433.9|13422.3|13418.3|343
1655676900000|2022-06-19 22:15:00|13431.7|13427.7|13428.6|13424.6|13431.7|13427.7|13425.4|13421.4|146
1655677200000|2022-06-19 22:20:00|13425.4|13421.4|13431.7|13427.7|13431.7|13427.7|13422.3|13418.3|219
1655677500000|2022-06-19 22:25:00|13433.3|13429.3|13437.9|13433.9|13437.9|13433.9|13431.7|13427.7|123
1655677800000|2022-06-19 22:30:00|13439.5|13435.5|13453.6|13449.6|13453.6|13449.6|13437.9|13433.9|238
1655678100000|2022-06-19 22:35:00|13456.7|13452.7|13450.4|13446.4|13456.7|13452.7|13447.3|13443.3|161
1655678400000|2022-06-19 22:40:00|13452|13448|13459.8|13455.8|13462.9|13458.9|13452|13448|52
1655678700000|2022-06-19 22:45:00|13458.3|13454.3|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|172
1655679000000|2022-06-19 22:50:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|307
1655679300000|2022-06-19 22:55:00|13455.1|13451.1|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|84
1655679600000|2022-06-19 23:00:00|13455.1|13451.1|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|176
1655679900000|2022-06-19 23:05:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|67
1655680200000|2022-06-19 23:10:00|13456.7|13452.7|13450.4|13446.4|13456.7|13452.7|13447.3|13443.3|95
1655680500000|2022-06-19 23:15:00|13447.3|13443.3|13450.4|13446.4|13450.4|13446.4|13447.3|13443.3|49
1655680800000|2022-06-19 23:20:00|13452|13448|13447.3|13443.3|13452|13448|13447.3|13443.3|47
1655681100000|2022-06-19 23:25:00|13450.4|13446.4|13450.4|13446.4|13452|13448|13444.2|13440.2|33
1655681400000|2022-06-19 23:30:00|13448.9|13444.9|13450.4|13446.4|13450.4|13446.4|13447.3|13443.3|23
1655681700000|2022-06-19 23:35:00|13447.3|13443.3|13456.7|13452.7|13456.7|13452.7|13447.3|13443.3|39
1655682000000|2022-06-19 23:40:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|64
1655682300000|2022-06-19 23:45:00|13456.7|13452.7|13444.2|13440.2|13456.7|13452.7|13444.2|13440.2|125
1655682600000|2022-06-19 23:50:00|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|13434.8|13430.8|81
1655682900000|2022-06-19 23:55:00|13439.5|13435.5|13437.9|13433.9|13444.2|13440.2|13437.9|13433.9|278
1655683200000|2022-06-20 00:00:00|13441.1|13437.1|13453.6|13449.6|13453.6|13449.6|13441.1|13437.1|140
1655683500000|2022-06-20 00:05:00|13452|13448|13450.4|13446.4|13453.6|13449.6|13444.2|13440.2|98
1655683800000|2022-06-20 00:10:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|78
1655684100000|2022-06-20 00:15:00|13456.7|13452.7|13447.3|13443.3|13456.7|13452.7|13447.3|13443.3|230
1655684400000|2022-06-20 00:20:00|13448.9|13444.9|13450.4|13446.4|13450.4|13446.4|13444.2|13440.2|214
1655684700000|2022-06-20 00:25:00|13447.3|13443.3|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|88
1655685000000|2022-06-20 00:30:00|13448.9|13444.9|13456.7|13452.7|13456.7|13452.7|13447.3|13443.3|144
1655685300000|2022-06-20 00:35:00|13455.1|13451.1|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|144
1655685600000|2022-06-20 00:40:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|14
1655685900000|2022-06-20 00:45:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13453.6|13449.6|65
1655686200000|2022-06-20 00:50:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|231
1655686500000|2022-06-20 00:55:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13453.6|13449.6|70
1655686800000|2022-06-20 01:00:00|13458.3|13454.3|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|78
1655687100000|2022-06-20 01:05:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|74
1655687400000|2022-06-20 01:10:00|||||||||186
1655687700000|2022-06-20 01:15:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|406
1655688000000|2022-06-20 01:20:00|13466.1|13462.1|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|58
1655688300000|2022-06-20 01:25:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|118
1655688600000|2022-06-20 01:30:00|13472.3|13468.3|13484.8|13480.8|13484.8|13480.8|13469.2|13465.2|199
1655688900000|2022-06-20 01:35:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13484.8|13480.8|302
1655689200000|2022-06-20 01:40:00|13492.6|13488.6|13484.8|13480.8|13494.2|13490.2|13484.8|13480.8|300
1655689500000|2022-06-20 01:45:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|159
1655689800000|2022-06-20 01:50:00|13486.4|13482.4|13484.8|13480.8|13491.1|13487.1|13484.8|13480.8|100
1655690100000|2022-06-20 01:55:00|13487.9|13483.9|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|136
1655690400000|2022-06-20 02:00:00|13487.9|13483.9|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|63
1655690700000|2022-06-20 02:05:00|||||||||123
1655691000000|2022-06-20 02:10:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|55
1655691300000|2022-06-20 02:15:00|13489.5|13485.5|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|9
1655691600000|2022-06-20 02:20:00|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|39
1655691900000|2022-06-20 02:25:00|||||||||32
1655692200000|2022-06-20 02:30:00|13487.9|13483.9|13494.2|13490.2|13494.2|13490.2|13487.9|13483.9|33
1655692500000|2022-06-20 02:35:00|13497.3|13493.3|13494.2|13490.2|13500.4|13496.4|13494.2|13490.2|39
1655692800000|2022-06-20 02:40:00|13495.8|13491.8|13494.2|13490.2|13495.8|13491.8|13491.1|13487.1|57
1655693100000|2022-06-20 02:45:00|13492.6|13488.6|13494.2|13490.2|13494.2|13490.2|13491.1|13487.1|6
1655693400000|2022-06-20 02:50:00|13492.6|13488.6|13494.2|13490.2|13497.3|13493.3|13491.1|13487.1|15
1655693700000|2022-06-20 02:55:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13494.2|13490.2|52
1655694000000|2022-06-20 03:00:00|13494.2|13490.2|13492.6|13488.6|13497.3|13493.3|13491.1|13487.1|48
1655694300000|2022-06-20 03:05:00|13491.1|13487.1|13494.2|13490.2|13494.2|13490.2|13491.1|13487.1|4
1655694600000|2022-06-20 03:10:00|13497.3|13493.3|13495.8|13491.8|13497.3|13493.3|13495.8|13491.8|12
1655694900000|2022-06-20 03:15:00|13494.2|13490.2|13494.2|13490.2|13495.8|13491.8|13494.2|13490.2|4
1655695200000|2022-06-20 03:20:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|132
1655695500000|2022-06-20 03:25:00|||||||||62
1655695800000|2022-06-20 03:30:00|||||||||144
1655696100000|2022-06-20 03:35:00|13494.2|13490.2|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|135
1655696400000|2022-06-20 03:40:00|||||||||4
1655696700000|2022-06-20 03:45:00|13494.2|13490.2|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|85
1655697000000|2022-06-20 03:50:00|13492.6|13488.6|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|7
1655697300000|2022-06-20 03:55:00|13492.6|13488.6|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|7
1655697600000|2022-06-20 04:00:00|13487.9|13483.9|13481.7|13477.7|13487.9|13483.9|13481.7|13477.7|71
1655697900000|2022-06-20 04:05:00|13478.6|13474.6|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|110
1655698200000|2022-06-20 04:10:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|33
1655698500000|2022-06-20 04:15:00|13480.1|13476.1|13475.4|13471.4|13481.7|13477.7|13475.4|13471.4|31
1655698800000|2022-06-20 04:20:00|13478.6|13474.6|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|31
1655699100000|2022-06-20 04:25:00|13480.1|13476.1|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|29
1655699400000|2022-06-20 04:30:00|13475.4|13471.4|13481.7|13477.7|13484.8|13480.8|13475.4|13471.4|52
1655699700000|2022-06-20 04:35:00|13480.1|13476.1|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|11
1655700000000|2022-06-20 04:40:00|13480.1|13476.1|13475.4|13471.4|13481.7|13477.7|13475.4|13471.4|33
1655700300000|2022-06-20 04:45:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|11
1655700600000|2022-06-20 04:50:00|13480.1|13476.1|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|12
1655700900000|2022-06-20 04:55:00|13480.1|13476.1|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|39
1655701200000|2022-06-20 05:00:00|13477|13473|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|93
1655701500000|2022-06-20 05:05:00|13477|13473|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|18
1655701800000|2022-06-20 05:10:00|13472.3|13468.3|13475.4|13471.4|13475.4|13471.4|13472.3|13468.3|32
1655702100000|2022-06-20 05:15:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|27
1655702400000|2022-06-20 05:20:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13473.9|13469.9|24
1655702700000|2022-06-20 05:25:00|13472.3|13468.3|13478.6|13474.6|13478.6|13474.6|13472.3|13468.3|58
1655703000000|2022-06-20 05:30:00|13477|13473|13478.6|13474.6|13478.6|13474.6|13472.3|13468.3|58
1655703300000|2022-06-20 05:35:00|13477|13473|13472.3|13468.3|13478.6|13474.6|13472.3|13468.3|19
1655703600000|2022-06-20 05:40:00|13469.2|13465.2|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|93
1655703900000|2022-06-20 05:45:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|27
1655704200000|2022-06-20 05:50:00|13467.6|13463.6|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|47
1655704500000|2022-06-20 05:55:00|13462.9|13458.9|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|39
1655704800000|2022-06-20 06:00:00|13469.2|13465.2|13475.4|13471.4|13478.6|13474.6|13467.6|13463.6|180
1655705100000|2022-06-20 06:05:00|13472.3|13468.3|13475.4|13471.4|13481.7|13477.7|13472.3|13468.3|57
1655705400000|2022-06-20 06:10:00|13478.6|13474.6|13472.3|13468.3|13481.7|13477.7|13472.3|13468.3|27
1655705700000|2022-06-20 06:15:00|13469.2|13465.2|13472.3|13468.3|13478.6|13474.6|13469.2|13465.2|49
1655706000000|2022-06-20 06:20:00|13475.4|13471.4|13472.3|13468.3|13475.4|13471.4|13472.3|13468.3|32
1655706300000|2022-06-20 06:25:00|13469.2|13465.2|13470.8|13466.8|13472.3|13468.3|13466.1|13462.1|77
1655706600000|2022-06-20 06:30:00|13472.3|13468.3|13481.7|13477.7|13481.7|13477.7|13469.2|13465.2|130
1655706900000|2022-06-20 06:35:00|13478.6|13474.6|13480.1|13476.1|13481.7|13477.7|13478.6|13474.6|36
1655707200000|2022-06-20 06:40:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|57
1655707500000|2022-06-20 06:45:00|13480.1|13476.1|13477|13473|13480.1|13476.1|13475.4|13471.4|74
1655707800000|2022-06-20 06:50:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13473.9|13469.9|36
1655708100000|2022-06-20 06:55:00|13477|13473|13478.6|13474.6|13480.1|13476.1|13475.4|13471.4|76
1655708400000|2022-06-20 07:00:00|13477|13473|13480.1|13476.1|13481.7|13477.7|13473.9|13469.9|160
1655708700000|2022-06-20 07:05:00|13481.7|13477.7|13475.4|13471.4|13481.7|13477.7|13472.3|13468.3|90
1655709000000|2022-06-20 07:10:00|13473.9|13469.9|13469.2|13465.2|13473.9|13469.9|13466.1|13462.1|101
1655709300000|2022-06-20 07:15:00|13467.6|13463.6|13466.1|13462.1|13472.3|13468.3|13466.1|13462.1|151
1655709600000|2022-06-20 07:20:00|13462.9|13458.9|13456.7|13452.7|13464.5|13460.5|13456.7|13452.7|174
1655709900000|2022-06-20 07:25:00|13458.3|13454.3|13459.8|13455.8|13466.1|13462.1|13456.7|13452.7|107
1655710200000|2022-06-20 07:30:00|13456.7|13452.7|13447.3|13443.3|13459.8|13455.8|13447.3|13443.3|137
1655710500000|2022-06-20 07:35:00|13450.4|13446.4|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|177
1655710800000|2022-06-20 07:40:00|13452|13448|13452|13448|13459.8|13455.8|13450.4|13446.4|143
1655711100000|2022-06-20 07:45:00|13453.6|13449.6|13450.4|13446.4|13456.7|13452.7|13450.4|13446.4|44
1655711400000|2022-06-20 07:50:00|13447.3|13443.3|13453.6|13449.6|13453.6|13449.6|13444.2|13440.2|209
1655711700000|2022-06-20 07:55:00|13452|13448|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|144
1655712000000|2022-06-20 08:00:00|13450.4|13446.4|13456.7|13452.7|13456.7|13452.7|13450.4|13446.4|64
1655712300000|2022-06-20 08:05:00|13458.3|13454.3|13462.9|13458.9|13462.9|13458.9|13456.7|13452.7|120
1655712600000|2022-06-20 08:10:00|13466.1|13462.1|13466.1|13462.1|13469.2|13465.2|13459.8|13455.8|167
1655712900000|2022-06-20 08:15:00|13467.6|13463.6|13466.1|13462.1|13472.3|13468.3|13466.1|13462.1|162
1655713200000|2022-06-20 08:20:00|13469.2|13465.2|13475.4|13471.4|13477|13473|13467.6|13463.6|115
1655713500000|2022-06-20 08:25:00|13477|13473|13481.7|13477.7|13484.8|13480.8|13475.4|13471.4|224
1655713800000|2022-06-20 08:30:00|13483.3|13479.3|13487.9|13483.9|13491.1|13487.1|13481.7|13477.7|449
1655714100000|2022-06-20 08:35:00|13489.5|13485.5|13491.1|13487.1|13494.2|13490.2|13484.8|13480.8|175
1655714400000|2022-06-20 08:40:00|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|13491.1|13487.1|34
1655714700000|2022-06-20 08:45:00|13491.1|13487.1|13484.8|13480.8|13491.1|13487.1|13484.8|13480.8|180
1655715000000|2022-06-20 08:50:00|13486.4|13482.4|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|25
1655715300000|2022-06-20 08:55:00|13491.1|13487.1|13484.8|13480.8|13491.1|13487.1|13484.8|13480.8|127
1655715600000|2022-06-20 09:00:00|13486.4|13482.4|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|100
1655715900000|2022-06-20 09:05:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|52
1655716200000|2022-06-20 09:10:00|13484.8|13480.8|13491.1|13487.1|13494.2|13490.2|13484.8|13480.8|104
1655716500000|2022-06-20 09:15:00|13494.2|13490.2|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|94
1655716800000|2022-06-20 09:20:00|13489.5|13485.5|13484.8|13480.8|13491.1|13487.1|13481.7|13477.7|138
1655717100000|2022-06-20 09:25:00|13483.3|13479.3|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|82
1655717400000|2022-06-20 09:30:00|13483.3|13479.3|13480.1|13476.1|13484.8|13480.8|13478.6|13474.6|163
1655717700000|2022-06-20 09:35:00|13475.4|13471.4|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|284
1655718000000|2022-06-20 09:40:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|144
1655718300000|2022-06-20 09:45:00|13467.6|13463.6|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|93
1655718600000|2022-06-20 09:50:00|13462.9|13458.9|13466.1|13462.1|13466.1|13462.1|13459.8|13455.8|92
1655718900000|2022-06-20 09:55:00|13469.2|13465.2|13472.3|13468.3|13472.3|13468.3|13466.1|13462.1|156
1655719200000|2022-06-20 10:00:00|13470.8|13466.8|13478.6|13474.6|13478.6|13474.6|13466.1|13462.1|90
1655719500000|2022-06-20 10:05:00|13477|13473|13484.8|13480.8|13484.8|13480.8|13475.4|13471.4|100
1655719800000|2022-06-20 10:10:00|13481.7|13477.7|13487.9|13483.9|13487.9|13483.9|13478.6|13474.6|195
1655720100000|2022-06-20 10:15:00|13486.4|13482.4|13484.8|13480.8|13487.9|13483.9|13481.7|13477.7|125
1655720400000|2022-06-20 10:20:00|13486.4|13482.4|13481.7|13477.7|13487.9|13483.9|13481.7|13477.7|66
1655720700000|2022-06-20 10:25:00|13480.1|13476.1|13484.8|13480.8|13487.9|13483.9|13478.6|13474.6|56
1655721000000|2022-06-20 10:30:00|13486.4|13482.4|13484.8|13480.8|13487.9|13483.9|13481.7|13477.7|73
1655721300000|2022-06-20 10:35:00|13481.7|13477.7|13487.9|13483.9|13487.9|13483.9|13481.7|13477.7|135
1655721600000|2022-06-20 10:40:00|13484.8|13480.8|13484.8|13480.8|13487.9|13483.9|13481.7|13477.7|110
1655721900000|2022-06-20 10:45:00|13481.7|13477.7|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|28
1655722200000|2022-06-20 10:50:00|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|13480.1|13476.1|71
1655722500000|2022-06-20 10:55:00|13478.6|13474.6|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|40
1655722800000|2022-06-20 11:00:00|13484.8|13480.8|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|46
1655723100000|2022-06-20 11:05:00|13483.3|13479.3|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|25
1655723400000|2022-06-20 11:10:00|13483.3|13479.3|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|20
1655723700000|2022-06-20 11:15:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|12
1655724000000|2022-06-20 11:20:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|35
1655724300000|2022-06-20 11:25:00|13481.7|13477.7|13469.2|13465.2|13481.7|13477.7|13469.2|13465.2|215
1655724600000|2022-06-20 11:30:00|13467.6|13463.6|13462.9|13458.9|13469.2|13465.2|13459.8|13455.8|482
1655724900000|2022-06-20 11:35:00|13459.8|13455.8|13466.1|13462.1|13469.2|13465.2|13459.8|13455.8|179
1655725200000|2022-06-20 11:40:00|13462.9|13458.9|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|236
1655725500000|2022-06-20 11:45:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13461.4|13457.4|32
1655725800000|2022-06-20 11:50:00|13461.4|13457.4|13466.1|13462.1|13469.2|13465.2|13459.8|13455.8|86
1655726100000|2022-06-20 11:55:00|13469.2|13465.2|13472.3|13468.3|13472.3|13468.3|13462.9|13458.9|86
1655726400000|2022-06-20 12:00:00|13469.2|13465.2|13475.4|13471.4|13475.4|13471.4|13469.2|13465.2|22
1655726700000|2022-06-20 12:05:00|13472.3|13468.3|13475.4|13471.4|13475.4|13471.4|13469.2|13465.2|141
1655727000000|2022-06-20 12:10:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|53
1655727300000|2022-06-20 12:15:00|13475.4|13471.4|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|81
1655727600000|2022-06-20 12:20:00|13481.7|13477.7|13475.4|13471.4|13481.7|13477.7|13472.3|13468.3|257
1655727900000|2022-06-20 12:25:00|13472.3|13468.3|13459.8|13455.8|13475.4|13471.4|13459.8|13455.8|314
1655728200000|2022-06-20 12:30:00|13462.9|13458.9|13467.6|13463.6|13469.2|13465.2|13459.8|13455.8|251
1655728500000|2022-06-20 12:35:00|13466.1|13462.1|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|130
1655728800000|2022-06-20 12:40:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|90
1655729100000|2022-06-20 12:45:00|13472.3|13468.3|13466.1|13462.1|13472.3|13468.3|13462.9|13458.9|185
1655729400000|2022-06-20 12:50:00|13462.9|13458.9|13456.7|13452.7|13464.5|13460.5|13453.6|13449.6|226
1655729700000|2022-06-20 12:55:00|13455.1|13451.1|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|283
1655730000000|2022-06-20 13:00:00|13456.7|13452.7|13450.4|13446.4|13456.7|13452.7|13450.4|13446.4|187
1655730300000|2022-06-20 13:05:00|13453.6|13449.6|13437.9|13433.9|13453.6|13449.6|13437.9|13433.9|566
1655730600000|2022-06-20 13:10:00|13441.1|13437.1|13447.3|13443.3|13447.3|13443.3|13437.9|13433.9|139
1655730900000|2022-06-20 13:15:00|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|13447.3|13443.3|191
1655731200000|2022-06-20 13:20:00|13453.6|13449.6|13447.3|13443.3|13459.8|13455.8|13447.3|13443.3|384
1655731500000|2022-06-20 13:25:00|13444.2|13440.2|13434.8|13430.8|13444.2|13440.2|13434.8|13430.8|149
1655731800000|2022-06-20 13:30:00|13431.7|13427.7|13437.9|13433.9|13444.2|13440.2|13431.7|13427.7|619
1655732100000|2022-06-20 13:35:00|13434.8|13430.8|13447.3|13443.3|13447.3|13443.3|13434.8|13430.8|248
1655732400000|2022-06-20 13:40:00|13448.9|13444.9|13437.9|13433.9|13450.4|13446.4|13434.8|13430.8|348
1655732700000|2022-06-20 13:45:00|13441.1|13437.1|13425.4|13421.4|13441.1|13437.1|13425.4|13421.4|711
1655733000000|2022-06-20 13:50:00|13428.6|13424.6|13431.7|13427.7|13434.8|13430.8|13425.4|13421.4|413
1655733300000|2022-06-20 13:55:00|13434.8|13430.8|13434.8|13430.8|13437.9|13433.9|13431.7|13427.7|286
1655733600000|2022-06-20 14:00:00|13431.7|13427.7|13437.9|13433.9|13441.1|13437.1|13431.7|13427.7|508
1655733900000|2022-06-20 14:05:00|13434.8|13430.8|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|153
1655734200000|2022-06-20 14:10:00|13430.1|13426.1|13434.8|13430.8|13434.8|13430.8|13430.1|13426.1|164
1655734500000|2022-06-20 14:15:00|13431.7|13427.7|13425.4|13421.4|13434.8|13430.8|13425.4|13421.4|147
1655734800000|2022-06-20 14:20:00|13428.6|13424.6|13434.8|13430.8|13434.8|13430.8|13422.3|13418.3|329
1655735100000|2022-06-20 14:25:00|13431.7|13427.7|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|190
1655735400000|2022-06-20 14:30:00|13434.8|13430.8|13434.8|13430.8|13436.4|13432.4|13431.7|13427.7|62
1655735700000|2022-06-20 14:35:00|13431.7|13427.7|13425.4|13421.4|13431.7|13427.7|13425.4|13421.4|252
1655736000000|2022-06-20 14:40:00|13422.3|13418.3|13419.2|13415.2|13425.4|13421.4|13419.2|13415.2|284
1655736300000|2022-06-20 14:45:00|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|13419.2|13415.2|215
1655736600000|2022-06-20 14:50:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13422.3|13418.3|199
1655736900000|2022-06-20 14:55:00|13419.2|13415.2|13412.9|13408.9|13419.2|13415.2|13406.7|13402.7|520
1655737200000|2022-06-20 15:00:00|13416.1|13412.1|13419.2|13415.2|13425.4|13421.4|13416.1|13412.1|297
1655737500000|2022-06-20 15:05:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|77
1655737800000|2022-06-20 15:10:00|||||||||83
1655738100000|2022-06-20 15:15:00|13412.9|13408.9|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|183
1655738400000|2022-06-20 15:20:00|13412.9|13408.9|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|154
1655738700000|2022-06-20 15:25:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|220
1655739000000|2022-06-20 15:30:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|55
1655739300000|2022-06-20 15:35:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|286
1655739600000|2022-06-20 15:40:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|65
1655739900000|2022-06-20 15:45:00|13400.4|13396.4|13409.8|13405.8|13409.8|13405.8|13400.4|13396.4|320
1655740200000|2022-06-20 15:50:00|13412.9|13408.9|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|135
1655740500000|2022-06-20 15:55:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|89
1655740800000|2022-06-20 16:00:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|144
1655741100000|2022-06-20 16:05:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|48
1655741400000|2022-06-20 16:10:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|125
1655741700000|2022-06-20 16:15:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|102
1655742000000|2022-06-20 16:20:00|13402|13398|13397.3|13393.3|13402|13398|13397.3|13393.3|201
1655742300000|2022-06-20 16:25:00|13400.4|13396.4|13394.2|13390.2|13403.6|13399.6|13394.2|13390.2|254
1655742600000|2022-06-20 16:30:00|13397.3|13393.3|13403.6|13399.6|13406.7|13402.7|13397.3|13393.3|183
1655742900000|2022-06-20 16:35:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|18
1655743200000|2022-06-20 16:40:00|13402|13398|13405.1|13401.1|13406.7|13402.7|13402|13398|109
1655743500000|2022-06-20 16:45:00|13403.6|13399.6|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|122
1655743800000|2022-06-20 16:50:00|13409.8|13405.8|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|174
1655744100000|2022-06-20 16:55:00|13408.3|13404.3|13412.9|13408.9|13412.9|13408.9|13406.7|13402.7|122
1655762400000|2022-06-20 22:00:00|13406.7|13402.7|13416.1|13412.1|13416.1|13412.1|13405.1|13401.1|166
1655762700000|2022-06-20 22:05:00|13412.9|13408.9|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|153
1655763000000|2022-06-20 22:10:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|97
1655763300000|2022-06-20 22:15:00|13408.3|13404.3|13409.8|13405.8|13412.9|13408.9|13408.3|13404.3|39
1655763600000|2022-06-20 22:20:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|39
1655763900000|2022-06-20 22:25:00|13406.7|13402.7|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|100
1655764200000|2022-06-20 22:30:00|13412.9|13408.9|13416.1|13412.1|13416.1|13412.1|13406.7|13402.7|88
1655764500000|2022-06-20 22:35:00|13412.9|13408.9|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|49
1655764800000|2022-06-20 22:40:00|13419.2|13415.2|13416.1|13412.1|13419.2|13415.2|13416.1|13412.1|27
1655765100000|2022-06-20 22:45:00|13417.6|13413.6|13416.1|13412.1|13419.2|13415.2|13414.5|13410.5|48
1655765400000|2022-06-20 22:50:00|13417.6|13413.6|13416.1|13412.1|13419.2|13415.2|13414.5|13410.5|39
1655765700000|2022-06-20 22:55:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13411.4|13407.4|71
1655766000000|2022-06-20 23:00:00|13409.8|13405.8|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|49
1655766300000|2022-06-20 23:05:00|13411.4|13407.4|13412.9|13408.9|13412.9|13408.9|13411.4|13407.4|31
1655766600000|2022-06-20 23:10:00|13411.4|13407.4|13406.7|13402.7|13411.4|13407.4|13406.7|13402.7|34
1655766900000|2022-06-20 23:15:00|13403.6|13399.6|13409.8|13405.8|13409.8|13405.8|13402|13398|50
1655767200000|2022-06-20 23:20:00|13408.3|13404.3|13409.8|13405.8|13409.8|13405.8|13408.3|13404.3|13
1655767500000|2022-06-20 23:25:00|13406.7|13402.7|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|62
1655767800000|2022-06-20 23:30:00|13406.7|13402.7|13400.4|13396.4|13409.8|13405.8|13400.4|13396.4|167
1655768100000|2022-06-20 23:35:00|13402|13398|13403.6|13399.6|13405.1|13401.1|13397.3|13393.3|155
1655768400000|2022-06-20 23:40:00|13405.1|13401.1|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|227
1655768700000|2022-06-20 23:45:00|13400.4|13396.4|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|93
1655769000000|2022-06-20 23:50:00|13405.1|13401.1|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|25
1655769300000|2022-06-20 23:55:00|13402|13398|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|30
1655769600000|2022-06-21 00:00:00|13406.7|13402.7|13391.1|13387.1|13406.7|13402.7|13391.1|13387.1|243
1655769900000|2022-06-21 00:05:00|13394.2|13390.2|13394.2|13390.2|13397.3|13393.3|13391.1|13387.1|164
1655770200000|2022-06-21 00:10:00|13391.1|13387.1|13397.3|13393.3|13400.4|13396.4|13391.1|13387.1|267
1655770500000|2022-06-21 00:15:00|13394.2|13390.2|13389.5|13385.5|13394.2|13390.2|13381.7|13377.7|437
1655770800000|2022-06-21 00:20:00|13391.1|13387.1|13384.8|13380.8|13391.1|13387.1|13381.7|13377.7|365
1655771100000|2022-06-21 00:25:00|13386.4|13382.4|13397.3|13393.3|13397.3|13393.3|13384.8|13380.8|194
1655771400000|2022-06-21 00:30:00|13400.4|13396.4|13409.8|13405.8|13411.4|13407.4|13400.4|13396.4|344
1655771700000|2022-06-21 00:35:00|13406.7|13402.7|13403.6|13399.6|13412.9|13408.9|13403.6|13399.6|239
1655772000000|2022-06-21 00:40:00|13400.4|13396.4|13403.6|13399.6|13409.8|13405.8|13400.4|13396.4|228
1655772300000|2022-06-21 00:45:00|13400.4|13396.4|13416.1|13412.1|13416.1|13412.1|13400.4|13396.4|117
1655772600000|2022-06-21 00:50:00|13412.9|13408.9|13406.7|13402.7|13416.1|13412.1|13406.7|13402.7|100
1655772900000|2022-06-21 00:55:00|13409.8|13405.8|13397.3|13393.3|13409.8|13405.8|13397.3|13393.3|102
1655773200000|2022-06-21 01:00:00|13395.8|13391.8|13403.6|13399.6|13403.6|13399.6|13394.2|13390.2|196
1655773500000|2022-06-21 01:05:00|13402|13398|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|150
1655773800000|2022-06-21 01:10:00|13400.4|13396.4|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|71
1655774100000|2022-06-21 01:15:00|13405.1|13401.1|13400.4|13396.4|13406.7|13402.7|13394.2|13390.2|172
1655774400000|2022-06-21 01:20:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|85
1655774700000|2022-06-21 01:25:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|107
1655775000000|2022-06-21 01:30:00|13394.2|13390.2|13391.1|13387.1|13397.3|13393.3|13391.1|13387.1|88
1655775300000|2022-06-21 01:35:00|13392.6|13388.6|13387.9|13383.9|13394.2|13390.2|13387.9|13383.9|80
1655775600000|2022-06-21 01:40:00|13389.5|13385.5|13378.6|13374.6|13391.1|13387.1|13378.6|13374.6|200
1655775900000|2022-06-21 01:45:00|13375.4|13371.4|13378.6|13374.6|13381.7|13377.7|13372.3|13368.3|295
1655776200000|2022-06-21 01:50:00|13381.7|13377.7|13369.2|13365.2|13381.7|13377.7|13369.2|13365.2|260
1655776500000|2022-06-21 01:55:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|228
1655776800000|2022-06-21 02:00:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|77
1655777100000|2022-06-21 02:05:00|13373.9|13369.9|13378.6|13374.6|13378.6|13374.6|13373.9|13369.9|140
1655777400000|2022-06-21 02:10:00|13377|13373|13381.7|13377.7|13381.7|13377.7|13375.4|13371.4|53
1655777700000|2022-06-21 02:15:00|13378.6|13374.6|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|64
1655778000000|2022-06-21 02:20:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|161
1655778300000|2022-06-21 02:25:00|13386.4|13382.4|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|23
1655778600000|2022-06-21 02:30:00|13387.9|13383.9|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|52
1655778900000|2022-06-21 02:35:00|13389.5|13385.5|13387.9|13383.9|13394.2|13390.2|13387.9|13383.9|65
1655779200000|2022-06-21 02:40:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|46
1655779500000|2022-06-21 02:45:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|84
1655779800000|2022-06-21 02:50:00|13383.3|13379.3|13380.1|13376.1|13384.8|13380.8|13378.6|13374.6|54
1655780100000|2022-06-21 02:55:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|72
1655780400000|2022-06-21 03:00:00|13381.7|13377.7|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|28
1655780700000|2022-06-21 03:05:00|13387.9|13383.9|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|41
1655781000000|2022-06-21 03:10:00|13394.2|13390.2|13387.9|13383.9|13394.2|13390.2|13387.9|13383.9|29
1655781300000|2022-06-21 03:15:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13389.5|13385.5|33
1655781600000|2022-06-21 03:20:00|13392.6|13388.6|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|49
1655781900000|2022-06-21 03:25:00|13391.1|13387.1|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|57
1655782200000|2022-06-21 03:30:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|74
1655782500000|2022-06-21 03:35:00|13400.4|13396.4|13402|13398|13403.6|13399.6|13397.3|13393.3|112
1655782800000|2022-06-21 03:40:00|13400.4|13396.4|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|41
1655783100000|2022-06-21 03:45:00|13400.4|13396.4|13398.9|13394.9|13400.4|13396.4|13394.2|13390.2|103
1655783400000|2022-06-21 03:50:00|13397.3|13393.3|13403.6|13399.6|13403.6|13399.6|13397.3|13393.3|46
1655783700000|2022-06-21 03:55:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|95
1655784000000|2022-06-21 04:00:00|13394.2|13390.2|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|19
1655784300000|2022-06-21 04:05:00|13395.8|13391.8|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|23
1655784600000|2022-06-21 04:10:00|13395.8|13391.8|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|38
1655784900000|2022-06-21 04:15:00|13397.3|13393.3|13394.2|13390.2|13400.4|13396.4|13394.2|13390.2|37
1655785200000|2022-06-21 04:20:00|13395.8|13391.8|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|15
1655785500000|2022-06-21 04:25:00|13398.9|13394.9|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|19
1655785800000|2022-06-21 04:30:00|13395.8|13391.8|13400.4|13396.4|13400.4|13396.4|13394.2|13390.2|83
1655786100000|2022-06-21 04:35:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|5
1655786400000|2022-06-21 04:40:00|13395.8|13391.8|13400.4|13396.4|13400.4|13396.4|13394.2|13390.2|84
1655786700000|2022-06-21 04:45:00|13398.9|13394.9|13394.2|13390.2|13400.4|13396.4|13391.1|13387.1|93
1655787000000|2022-06-21 04:50:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|7
1655787300000|2022-06-21 04:55:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|28
1655787600000|2022-06-21 05:00:00|13395.8|13391.8|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|34
1655787900000|2022-06-21 05:05:00|13397.3|13393.3|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|12
1655788200000|2022-06-21 05:10:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|13
1655788500000|2022-06-21 05:15:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|76
1655788800000|2022-06-21 05:20:00|13394.2|13390.2|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|67
1655789100000|2022-06-21 05:25:00|13398.9|13394.9|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|49
1655789400000|2022-06-21 05:30:00|13397.3|13393.3|13400.4|13396.4|13402|13398|13397.3|13393.3|60
1655789700000|2022-06-21 05:35:00|13397.3|13393.3|13402|13398|13403.6|13399.6|13394.2|13390.2|47
1655790000000|2022-06-21 05:40:00|13400.4|13396.4|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|48
1655790300000|2022-06-21 05:45:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|54
1655790600000|2022-06-21 05:50:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|89
1655790900000|2022-06-21 05:55:00|13394.2|13390.2|13400.4|13396.4|13400.4|13396.4|13394.2|13390.2|79
1655791200000|2022-06-21 06:00:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13397.3|13393.3|524
1655791500000|2022-06-21 06:05:00|13406.7|13402.7|13397.3|13393.3|13409.8|13405.8|13397.3|13393.3|143
1655791800000|2022-06-21 06:10:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|81
1655792100000|2022-06-21 06:15:00|13397.3|13393.3|13406.7|13402.7|13406.7|13402.7|13397.3|13393.3|122
1655792400000|2022-06-21 06:20:00|13405.1|13401.1|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|59
1655792700000|2022-06-21 06:25:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|90
1655793000000|2022-06-21 06:30:00|13409.8|13405.8|13397.3|13393.3|13409.8|13405.8|13397.3|13393.3|298
1655793300000|2022-06-21 06:35:00|13394.2|13390.2|13394.2|13390.2|13397.3|13393.3|13391.1|13387.1|160
1655793600000|2022-06-21 06:40:00|13391.1|13387.1|13400.4|13396.4|13400.4|13396.4|13391.1|13387.1|123
1655793900000|2022-06-21 06:45:00|13397.3|13393.3|13394.2|13390.2|13400.4|13396.4|13391.1|13387.1|146
1655794200000|2022-06-21 06:50:00|13391.1|13387.1|13400.4|13396.4|13400.4|13396.4|13391.1|13387.1|205
1655794500000|2022-06-21 06:55:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|268
1655794800000|2022-06-21 07:00:00|13400.4|13396.4|13409.8|13405.8|13412.9|13408.9|13400.4|13396.4|505
1655795100000|2022-06-21 07:05:00|13412.9|13408.9|13397.3|13393.3|13412.9|13408.9|13387.9|13383.9|332
1655795400000|2022-06-21 07:10:00|13394.2|13390.2|13406.7|13402.7|13406.7|13402.7|13391.1|13387.1|332
1655795700000|2022-06-21 07:15:00|13405.1|13401.1|13406.7|13402.7|13406.7|13402.7|13387.9|13383.9|422
1655796000000|2022-06-21 07:20:00|13405.1|13401.1|13406.7|13402.7|13416.1|13412.1|13400.4|13396.4|339
1655796300000|2022-06-21 07:25:00|13405.1|13401.1|13403.6|13399.6|13416.1|13412.1|13400.4|13396.4|381
1655796600000|2022-06-21 07:30:00|13409.8|13405.8|13412.9|13408.9|13412.9|13408.9|13403.6|13399.6|595
1655796900000|2022-06-21 07:35:00|13409.8|13405.8|13400.4|13396.4|13412.9|13408.9|13397.3|13393.3|347
1655797200000|2022-06-21 07:40:00|13397.3|13393.3|13392.6|13388.6|13397.3|13393.3|13387.9|13383.9|846
1655797500000|2022-06-21 07:45:00|13394.2|13390.2|13387.9|13383.9|13394.2|13390.2|13384.8|13380.8|380
1655797800000|2022-06-21 07:50:00|13389.5|13385.5|13381.7|13377.7|13391.1|13387.1|13381.7|13377.7|445
1655798100000|2022-06-21 07:55:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|185
1655798400000|2022-06-21 08:00:00|13387.9|13383.9|13387.9|13383.9|13394.2|13390.2|13384.8|13380.8|318
1655798700000|2022-06-21 08:05:00|13391.1|13387.1|13403.6|13399.6|13406.7|13402.7|13387.9|13383.9|270
1655799000000|2022-06-21 08:10:00|13400.4|13396.4|13387.9|13383.9|13403.6|13399.6|13384.8|13380.8|285
1655799300000|2022-06-21 08:15:00|13391.1|13387.1|13387.9|13383.9|13394.2|13390.2|13384.8|13380.8|638
1655799600000|2022-06-21 08:20:00|13386.4|13382.4|13397.3|13393.3|13400.4|13396.4|13384.8|13380.8|158
1655799900000|2022-06-21 08:25:00|13395.8|13391.8|13391.1|13387.1|13397.3|13393.3|13391.1|13387.1|106
1655800200000|2022-06-21 08:30:00|13387.9|13383.9|13384.8|13380.8|13391.1|13387.1|13381.7|13377.7|313
1655800500000|2022-06-21 08:35:00|13387.9|13383.9|13400.4|13396.4|13400.4|13396.4|13387.9|13383.9|418
1655800800000|2022-06-21 08:40:00|13397.3|13393.3|13397.3|13393.3|13403.6|13399.6|13397.3|13393.3|345
1655801100000|2022-06-21 08:45:00|13398.9|13394.9|13406.7|13402.7|13406.7|13402.7|13398.9|13394.9|351
1655801400000|2022-06-21 08:50:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|298
1655801700000|2022-06-21 08:55:00|13408.3|13404.3|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|326
1655802000000|2022-06-21 09:00:00|13411.4|13407.4|13412.9|13408.9|13419.2|13415.2|13409.8|13405.8|103
1655802300000|2022-06-21 09:05:00|13409.8|13405.8|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|76
1655802600000|2022-06-21 09:10:00|13403.6|13399.6|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|107
1655802900000|2022-06-21 09:15:00|13408.3|13404.3|13416.1|13412.1|13419.2|13415.2|13408.3|13404.3|86
1655803200000|2022-06-21 09:20:00|13419.2|13415.2|13419.2|13415.2|13425.4|13421.4|13419.2|13415.2|416
1655803500000|2022-06-21 09:25:00|13422.3|13418.3|13412.9|13408.9|13422.3|13418.3|13412.9|13408.9|422
1655803800000|2022-06-21 09:30:00|13411.4|13407.4|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|99
1655804100000|2022-06-21 09:35:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|88
1655804400000|2022-06-21 09:40:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|67
1655804700000|2022-06-21 09:45:00|13416.1|13412.1|13412.9|13408.9|13422.3|13418.3|13412.9|13408.9|145
1655805000000|2022-06-21 09:50:00|13409.8|13405.8|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|406
1655805300000|2022-06-21 09:55:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13397.3|13393.3|464
1655805600000|2022-06-21 10:00:00|13400.4|13396.4|13403.6|13399.6|13403.6|13399.6|13397.3|13393.3|272
1655805900000|2022-06-21 10:05:00|13400.4|13396.4|13409.8|13405.8|13409.8|13405.8|13400.4|13396.4|288
1655806200000|2022-06-21 10:10:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|173
1655806500000|2022-06-21 10:15:00|13400.4|13396.4|13400.4|13396.4|13409.8|13405.8|13400.4|13396.4|309
1655806800000|2022-06-21 10:20:00|13402|13398|13403.6|13399.6|13406.7|13402.7|13397.3|13393.3|291
1655807100000|2022-06-21 10:25:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|164
1655807400000|2022-06-21 10:30:00|13402|13398|13397.3|13393.3|13406.7|13402.7|13397.3|13393.3|391
1655807700000|2022-06-21 10:35:00|13400.4|13396.4|13392.6|13388.6|13400.4|13396.4|13391.1|13387.1|495
1655808000000|2022-06-21 10:40:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13387.9|13383.9|227
1655808300000|2022-06-21 10:45:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|131
1655808600000|2022-06-21 10:50:00|13394.2|13390.2|13387.9|13383.9|13397.3|13393.3|13387.9|13383.9|234
1655808900000|2022-06-21 10:55:00|13389.5|13385.5|13394.2|13390.2|13397.3|13393.3|13389.5|13385.5|208
1655809200000|2022-06-21 11:00:00|13391.1|13387.1|13394.2|13390.2|13400.4|13396.4|13391.1|13387.1|570
1655809500000|2022-06-21 11:05:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13394.2|13390.2|527
1655809800000|2022-06-21 11:10:00|13403.6|13399.6|13381.7|13377.7|13406.7|13402.7|13378.6|13374.6|866
1655810100000|2022-06-21 11:15:00|13384.8|13380.8|13387.9|13383.9|13389.5|13385.5|13380.1|13376.1|828
1655810400000|2022-06-21 11:20:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13375.4|13371.4|498
1655810700000|2022-06-21 11:25:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|330
1655811000000|2022-06-21 11:30:00|13381.7|13377.7|13381.7|13377.7|13387.9|13383.9|13378.6|13374.6|299
1655811300000|2022-06-21 11:35:00|13378.6|13374.6|13378.6|13374.6|13384.8|13380.8|13378.6|13374.6|202
1655811600000|2022-06-21 11:40:00|13380.1|13376.1|13372.3|13368.3|13380.1|13376.1|13369.2|13365.2|783
1655811900000|2022-06-21 11:45:00|13369.2|13365.2|13372.3|13368.3|13375.4|13371.4|13366.1|13362.1|536
1655812200000|2022-06-21 11:50:00|13369.2|13365.2|13366.1|13362.1|13372.3|13368.3|13359.8|13355.8|845
1655812500000|2022-06-21 11:55:00|13369.2|13365.2|13372.3|13368.3|13375.4|13371.4|13366.1|13362.1|503
1655812800000|2022-06-21 12:00:00|13369.2|13365.2|13372.3|13368.3|13375.4|13371.4|13366.1|13362.1|503
1655813100000|2022-06-21 12:05:00|13370.8|13366.8|13366.1|13362.1|13372.3|13368.3|13362.9|13358.9|564
1655813400000|2022-06-21 12:10:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13362.9|13358.9|643
1655813700000|2022-06-21 12:15:00|13375.4|13371.4|13381.7|13377.7|13391.1|13387.1|13375.4|13371.4|644
1655814000000|2022-06-21 12:20:00|13378.6|13374.6|13394.2|13390.2|13397.3|13393.3|13378.6|13374.6|1233
1655814300000|2022-06-21 12:25:00|13397.3|13393.3|13387.9|13383.9|13400.4|13396.4|13387.9|13383.9|583
1655814600000|2022-06-21 12:30:00|13391.1|13387.1|13412.9|13408.9|13416.1|13412.1|13387.9|13383.9|701
1655814900000|2022-06-21 12:35:00|13409.8|13405.8|13400.4|13396.4|13422.3|13418.3|13397.3|13393.3|1551
1655815200000|2022-06-21 12:40:00|13403.6|13399.6|13386.4|13382.4|13406.7|13402.7|13381.7|13377.7|1585
1655815500000|2022-06-21 12:45:00|13384.8|13380.8|13372.3|13368.3|13387.9|13383.9|13369.2|13365.2|1582
1655815800000|2022-06-21 12:50:00|13369.2|13365.2|13359.8|13355.8|13372.3|13368.3|13356.7|13352.7|2251
1655816100000|2022-06-21 12:55:00|13361.4|13357.4|13350.4|13346.4|13361.4|13357.4|13347.3|13343.3|1374
1655816400000|2022-06-21 13:00:00|13353.6|13349.6|13372.3|13368.3|13372.3|13368.3|13350.4|13346.4|1184
1655816700000|2022-06-21 13:05:00|13369.2|13365.2|13375.4|13371.4|13378.6|13374.6|13369.2|13365.2|647
1655817000000|2022-06-21 13:10:00|13372.3|13368.3|13384.8|13380.8|13384.8|13380.8|13369.2|13365.2|1002
1655817300000|2022-06-21 13:15:00|13381.7|13377.7|13375.4|13371.4|13394.2|13390.2|13375.4|13371.4|1169
1655817600000|2022-06-21 13:20:00|13373.9|13369.9|13366.1|13362.1|13373.9|13369.9|13359.8|13355.8|900
1655817900000|2022-06-21 13:25:00|13362.9|13358.9|13356.7|13352.7|13366.1|13362.1|13356.7|13352.7|469
1655818200000|2022-06-21 13:30:00|13353.6|13349.6|13350.4|13346.4|13366.1|13362.1|13347.3|13343.3|1335
1655818500000|2022-06-21 13:35:00|13347.3|13343.3|13359.8|13355.8|13362.9|13358.9|13341.1|13337.1|1435
1655818800000|2022-06-21 13:40:00|13362.9|13358.9|13372.3|13368.3|13372.3|13368.3|13356.7|13352.7|846
1655819100000|2022-06-21 13:45:00|13369.2|13365.2|13391.1|13387.1|13391.1|13387.1|13369.2|13365.2|1520
1655819400000|2022-06-21 13:50:00|13389.5|13385.5|13403.6|13399.6|13412.9|13408.9|13387.9|13383.9|1575
1655819700000|2022-06-21 13:55:00|13406.7|13402.7|13400.4|13396.4|13406.7|13402.7|13387.9|13383.9|1425
1655820000000|2022-06-21 14:00:00|13397.3|13393.3|13406.7|13402.7|13409.8|13405.8|13381.7|13377.7|1732
1655820300000|2022-06-21 14:05:00|13403.6|13399.6|13378.6|13374.6|13406.7|13402.7|13378.6|13374.6|1681
1655820600000|2022-06-21 14:10:00|13375.4|13371.4|13372.3|13368.3|13378.6|13374.6|13366.1|13362.1|1949
1655820900000|2022-06-21 14:15:00|13375.4|13371.4|13378.6|13374.6|13381.7|13377.7|13366.1|13362.1|1031
1655821200000|2022-06-21 14:20:00|13381.7|13377.7|13394.2|13390.2|13397.3|13393.3|13378.6|13374.6|951
1655821500000|2022-06-21 14:25:00|13397.3|13393.3|13391.1|13387.1|13397.3|13393.3|13387.9|13383.9|590
1655821800000|2022-06-21 14:30:00|13387.9|13383.9|13400.4|13396.4|13406.7|13402.7|13381.7|13377.7|1166
1655822100000|2022-06-21 14:35:00|13397.3|13393.3|13400.4|13396.4|13403.6|13399.6|13394.2|13390.2|527
1655822400000|2022-06-21 14:40:00|13397.3|13393.3|13381.7|13377.7|13400.4|13396.4|13381.7|13377.7|1110
1655822700000|2022-06-21 14:45:00|13384.8|13380.8|13394.2|13390.2|13397.3|13393.3|13381.7|13377.7|885
1655823000000|2022-06-21 14:50:00|13391.1|13387.1|13381.7|13377.7|13391.1|13387.1|13378.6|13374.6|718
1655823300000|2022-06-21 14:55:00|13384.8|13380.8|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|434
1655823600000|2022-06-21 15:00:00|13384.8|13380.8|13384.8|13380.8|13391.1|13387.1|13375.4|13371.4|780
1655823900000|2022-06-21 15:05:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13372.3|13368.3|911
1655824200000|2022-06-21 15:10:00|13375.4|13371.4|13381.7|13377.7|13384.8|13380.8|13375.4|13371.4|536
1655824500000|2022-06-21 15:15:00|13378.6|13374.6|13387.9|13383.9|13387.9|13383.9|13378.6|13374.6|803
1655824800000|2022-06-21 15:20:00|13391.1|13387.1|13391.1|13387.1|13397.3|13393.3|13387.9|13383.9|473
1655825100000|2022-06-21 15:25:00|13394.2|13390.2|13406.7|13402.7|13406.7|13402.7|13391.1|13387.1|950
1655825400000|2022-06-21 15:30:00|13403.6|13399.6|13412.9|13408.9|13412.9|13408.9|13403.6|13399.6|1357
1655825700000|2022-06-21 15:35:00|13416.1|13412.1|13397.3|13393.3|13419.2|13415.2|13391.1|13387.1|1261
1655826000000|2022-06-21 15:40:00|13400.4|13396.4|13384.8|13380.8|13400.4|13396.4|13381.7|13377.7|1325
1655826300000|2022-06-21 15:45:00|13381.7|13377.7|13381.7|13377.7|13387.9|13383.9|13378.6|13374.6|580
1655826600000|2022-06-21 15:50:00|13378.6|13374.6|13375.4|13371.4|13381.7|13377.7|13372.3|13368.3|779
1655826900000|2022-06-21 15:55:00|13372.3|13368.3|13362.9|13358.9|13375.4|13371.4|13362.9|13358.9|925
1655827200000|2022-06-21 16:00:00|13359.8|13355.8|13362.9|13358.9|13369.2|13365.2|13359.8|13355.8|1365
1655827500000|2022-06-21 16:05:00|13366.1|13362.1|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|460
1655827800000|2022-06-21 16:10:00|13366.1|13362.1|13359.8|13355.8|13369.2|13365.2|13356.7|13352.7|555
1655828100000|2022-06-21 16:15:00|13361.4|13357.4|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|340
1655828400000|2022-06-21 16:20:00|13364.5|13360.5|13366.1|13362.1|13372.3|13368.3|13362.9|13358.9|529
1655828700000|2022-06-21 16:25:00|13362.9|13358.9|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|374
1655829000000|2022-06-21 16:30:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|276
1655829300000|2022-06-21 16:35:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|137
1655829600000|2022-06-21 16:40:00|13366.1|13362.1|13359.8|13355.8|13366.1|13362.1|13356.7|13352.7|425
1655829900000|2022-06-21 16:45:00|13356.7|13352.7|13350.4|13346.4|13359.8|13355.8|13347.3|13343.3|969
1655830200000|2022-06-21 16:50:00|13353.6|13349.6|13356.7|13352.7|13359.8|13355.8|13350.4|13346.4|406
1655830500000|2022-06-21 16:55:00|13358.3|13354.3|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|550
1655830800000|2022-06-21 17:00:00|13362.9|13358.9|13369.2|13365.2|13370.8|13366.8|13359.8|13355.8|591
1655831100000|2022-06-21 17:05:00|13370.8|13366.8|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|566
1655831400000|2022-06-21 17:10:00|13369.2|13365.2|13362.9|13358.9|13369.2|13365.2|13359.8|13355.8|539
1655831700000|2022-06-21 17:15:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|436
1655832000000|2022-06-21 17:20:00|13366.1|13362.1|13366.1|13362.1|13372.3|13368.3|13359.8|13355.8|384
1655832300000|2022-06-21 17:25:00|||||||||276
1655832600000|2022-06-21 17:30:00|13362.9|13358.9|13366.1|13362.1|13366.1|13362.1|13356.7|13352.7|398
1655832900000|2022-06-21 17:35:00|13362.9|13358.9|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|288
1655833200000|2022-06-21 17:40:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|528
1655833500000|2022-06-21 17:45:00|13362.9|13358.9|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|538
1655833800000|2022-06-21 17:50:00|13370.8|13366.8|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|294
1655834100000|2022-06-21 17:55:00|13367.6|13363.6|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|475
1655834400000|2022-06-21 18:00:00|13366.1|13362.1|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|360
1655834700000|2022-06-21 18:05:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|202
1655835000000|2022-06-21 18:10:00|13359.8|13355.8|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|328
1655835300000|2022-06-21 18:15:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|276
1655835600000|2022-06-21 18:20:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|312
1655835900000|2022-06-21 18:25:00|13356.7|13352.7|13353.6|13349.6|13359.8|13355.8|13350.4|13346.4|498
1655836200000|2022-06-21 18:30:00|13356.7|13352.7|13353.6|13349.6|13359.8|13355.8|13350.4|13346.4|753
1655836500000|2022-06-21 18:35:00|13352|13348|13347.3|13343.3|13353.6|13349.6|13347.3|13343.3|423
1655836800000|2022-06-21 18:40:00|13350.4|13346.4|13344.2|13340.2|13350.4|13346.4|13341.1|13337.1|824
1655837100000|2022-06-21 18:45:00|13341.1|13337.1|13337.9|13333.9|13344.2|13340.2|13328.6|13324.6|2065
1655837400000|2022-06-21 18:50:00|13334.8|13330.8|13344.2|13340.2|13345.8|13341.8|13334.8|13330.8|849
1655837700000|2022-06-21 18:55:00|13342.6|13338.6|13344.2|13340.2|13347.3|13343.3|13337.9|13333.9|2291
1655838000000|2022-06-21 19:00:00|13345.8|13341.8|13353.6|13349.6|13353.6|13349.6|13345.8|13341.8|1477
1655838300000|2022-06-21 19:05:00|13350.4|13346.4|13347.3|13343.3|13356.7|13352.7|13347.3|13343.3|385
1655838600000|2022-06-21 19:10:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|421
1655838900000|2022-06-21 19:15:00|13347.3|13343.3|13344.2|13340.2|13350.4|13346.4|13344.2|13340.2|336
1655839200000|2022-06-21 19:20:00|13347.3|13343.3|13341.1|13337.1|13347.3|13343.3|13341.1|13337.1|714
1655839500000|2022-06-21 19:25:00|13344.2|13340.2|13344.2|13340.2|13350.4|13346.4|13344.2|13340.2|368
1655839800000|2022-06-21 19:30:00|13347.3|13343.3|13344.2|13340.2|13350.4|13346.4|13344.2|13340.2|866
1655840100000|2022-06-21 19:35:00|13347.3|13343.3|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|514
1655840400000|2022-06-21 19:40:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13334.8|13330.8|558
1655840700000|2022-06-21 19:45:00|13341.1|13337.1|13350.4|13346.4|13353.6|13349.6|13341.1|13337.1|476
1655841000000|2022-06-21 19:50:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|367
1655841300000|2022-06-21 19:55:00|13353.6|13349.6|13353.6|13349.6|13359.8|13355.8|13350.4|13346.4|1063
1655841600000|2022-06-21 20:00:00|13356.7|13352.7|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|913
1655841900000|2022-06-21 20:05:00|13353.6|13349.6|13347.3|13343.3|13353.6|13349.6|13347.3|13343.3|352
1655842200000|2022-06-21 20:10:00|13350.4|13346.4|13356.7|13352.7|13356.7|13352.7|13348.9|13344.9|256
1655842500000|2022-06-21 20:15:00|13353.6|13349.6|13359.8|13355.8|13359.8|13355.8|13353.6|13349.6|545
1655842800000|2022-06-21 20:20:00|13356.7|13352.7|13369.2|13365.2|13369.2|13365.2|13356.7|13352.7|653
1655843100000|2022-06-21 20:25:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13369.2|13365.2|510
1655843400000|2022-06-21 20:30:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|338
1655843700000|2022-06-21 20:35:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|493
1655844000000|2022-06-21 20:40:00|13387.9|13383.9|13391.1|13387.1|13394.2|13390.2|13384.8|13380.8|649
1655844300000|2022-06-21 20:45:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|590
1655844600000|2022-06-21 20:50:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13386.4|13382.4|309
1655844900000|2022-06-21 20:55:00|13384.8|13380.8|13394.2|13390.2|13397.3|13393.3|13384.8|13380.8|506
1655848800000|2022-06-21 22:00:00|13386.4|13382.4|13381.7|13377.7|13387.9|13383.9|13378.6|13374.6|312
1655849100000|2022-06-21 22:05:00|13380.1|13376.1|13391.1|13387.1|13391.1|13387.1|13380.1|13376.1|180
1655849400000|2022-06-21 22:10:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|140
1655849700000|2022-06-21 22:15:00|13384.8|13380.8|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|78
1655850000000|2022-06-21 22:20:00|||||||||10
1655850300000|2022-06-21 22:25:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|104
1655850600000|2022-06-21 22:30:00|13378.6|13374.6|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|160
1655850900000|2022-06-21 22:35:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13383.3|13379.3|80
1655851200000|2022-06-21 22:40:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|37
1655851500000|2022-06-21 22:45:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|43
1655851800000|2022-06-21 22:50:00|13386.4|13382.4|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|24
1655852100000|2022-06-21 22:55:00|13387.9|13383.9|13384.8|13380.8|13391.1|13387.1|13384.8|13380.8|128
1655852400000|2022-06-21 23:00:00|13386.4|13382.4|13387.9|13383.9|13394.2|13390.2|13386.4|13382.4|75
1655852700000|2022-06-21 23:05:00|13386.4|13382.4|13391.1|13387.1|13391.1|13387.1|13384.8|13380.8|159
1655853000000|2022-06-21 23:10:00|13389.5|13385.5|13381.7|13377.7|13389.5|13385.5|13381.7|13377.7|61
1655853300000|2022-06-21 23:15:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|34
1655853600000|2022-06-21 23:20:00|13383.3|13379.3|13378.6|13374.6|13384.8|13380.8|13375.4|13371.4|137
1655853900000|2022-06-21 23:25:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|71
1655854200000|2022-06-21 23:30:00|13375.4|13371.4|13375.4|13371.4|13380.1|13376.1|13372.3|13368.3|211
1655854500000|2022-06-21 23:35:00|13373.9|13369.9|13381.7|13377.7|13381.7|13377.7|13373.9|13369.9|131
1655854800000|2022-06-21 23:40:00|13384.8|13380.8|13391.1|13387.1|13391.1|13387.1|13384.8|13380.8|161
1655855100000|2022-06-21 23:45:00|13389.5|13385.5|13384.8|13380.8|13391.1|13387.1|13384.8|13380.8|157
1655855400000|2022-06-21 23:50:00|13381.7|13377.7|13387.9|13383.9|13389.5|13385.5|13381.7|13377.7|70
1655855700000|2022-06-21 23:55:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|56
1655856000000|2022-06-22 00:00:00|13384.8|13380.8|13387.9|13383.9|13394.2|13390.2|13384.8|13380.8|164
1655856300000|2022-06-22 00:05:00|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|58
1655856600000|2022-06-22 00:10:00|13392.6|13388.6|13397.3|13393.3|13400.4|13396.4|13391.1|13387.1|244
1655856900000|2022-06-22 00:15:00|13395.8|13391.8|13397.3|13393.3|13397.3|13393.3|13387.9|13383.9|167
1655857200000|2022-06-22 00:20:00|13395.8|13391.8|13391.1|13387.1|13400.4|13396.4|13387.9|13383.9|69
1655857500000|2022-06-22 00:25:00|13394.2|13390.2|13392.6|13388.6|13397.3|13393.3|13391.1|13387.1|82
1655857800000|2022-06-22 00:30:00|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|13384.8|13380.8|41
1655858100000|2022-06-22 00:35:00|13387.9|13383.9|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|139
1655858400000|2022-06-22 00:40:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13384.8|13380.8|60
1655858700000|2022-06-22 00:45:00|13392.6|13388.6|13387.9|13383.9|13397.3|13393.3|13387.9|13383.9|50
1655859000000|2022-06-22 00:50:00|13389.5|13385.5|13397.3|13393.3|13400.4|13396.4|13387.9|13383.9|83
1655859300000|2022-06-22 00:55:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|83
1655859600000|2022-06-22 01:00:00|13400.4|13396.4|13406.7|13402.7|13406.7|13402.7|13397.3|13393.3|113
1655859900000|2022-06-22 01:05:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|146
1655860200000|2022-06-22 01:10:00|13406.7|13402.7|13409.8|13405.8|13419.2|13415.2|13406.7|13402.7|148
1655860500000|2022-06-22 01:15:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|62
1655860800000|2022-06-22 01:20:00|13408.3|13404.3|13405.1|13401.1|13409.8|13405.8|13400.4|13396.4|174
1655861100000|2022-06-22 01:25:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|111
1655861400000|2022-06-22 01:30:00|13400.4|13396.4|13406.7|13402.7|13409.8|13405.8|13400.4|13396.4|87
1655861700000|2022-06-22 01:35:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|80
1655862000000|2022-06-22 01:40:00|13409.8|13405.8|13416.1|13412.1|13416.1|13412.1|13406.7|13402.7|206
1655862300000|2022-06-22 01:45:00|13419.2|13415.2|13412.9|13408.9|13419.2|13415.2|13409.8|13405.8|189
1655862600000|2022-06-22 01:50:00|13411.4|13407.4|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|108
1655862900000|2022-06-22 01:55:00|13408.3|13404.3|13403.6|13399.6|13408.3|13404.3|13403.6|13399.6|27
1655863200000|2022-06-22 02:00:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|139
1655863500000|2022-06-22 02:05:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|51
1655863800000|2022-06-22 02:10:00|13405.1|13401.1|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|81
1655864100000|2022-06-22 02:15:00|13405.1|13401.1|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|112
1655864400000|2022-06-22 02:20:00|13405.1|13401.1|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|126
1655864700000|2022-06-22 02:25:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|146
1655865000000|2022-06-22 02:30:00|13409.8|13405.8|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|119
1655865300000|2022-06-22 02:35:00|||||||||31
1655865600000|2022-06-22 02:40:00|13416.1|13412.1|13419.2|13415.2|13419.2|13415.2|13412.9|13408.9|303
1655865900000|2022-06-22 02:45:00|13422.3|13418.3|13425.4|13421.4|13425.4|13421.4|13419.2|13415.2|217
1655866200000|2022-06-22 02:50:00|13422.3|13418.3|13419.2|13415.2|13425.4|13421.4|13419.2|13415.2|50
1655866500000|2022-06-22 02:55:00|13417.6|13413.6|13422.3|13418.3|13422.3|13418.3|13417.6|13413.6|40
1655866800000|2022-06-22 03:00:00|13423.9|13419.9|13425.4|13421.4|13428.6|13424.6|13423.9|13419.9|109
1655867100000|2022-06-22 03:05:00|13428.6|13424.6|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|92
1655867400000|2022-06-22 03:10:00|13422.3|13418.3|13425.4|13421.4|13427|13423|13422.3|13418.3|71
1655867700000|2022-06-22 03:15:00|13422.3|13418.3|13425.4|13421.4|13428.6|13424.6|13419.2|13415.2|85
1655868000000|2022-06-22 03:20:00|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|19
1655868300000|2022-06-22 03:25:00|13420.8|13416.8|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|47
1655868600000|2022-06-22 03:30:00|13420.8|13416.8|13425.4|13421.4|13431.7|13427.7|13419.2|13415.2|53
1655868900000|2022-06-22 03:35:00|13423.9|13419.9|13431.7|13427.7|13431.7|13427.7|13422.3|13418.3|98
1655869200000|2022-06-22 03:40:00|13428.6|13424.6|13433.3|13429.3|13434.8|13430.8|13428.6|13424.6|183
1655869500000|2022-06-22 03:45:00|13431.7|13427.7|13425.4|13421.4|13431.7|13427.7|13425.4|13421.4|92
1655869800000|2022-06-22 03:50:00|13423.9|13419.9|13428.6|13424.6|13428.6|13424.6|13422.3|13418.3|50
1655870100000|2022-06-22 03:55:00|13425.4|13421.4|13425.4|13421.4|13425.4|13421.4|13425.4|13421.4|53
1655870400000|2022-06-22 04:00:00|13422.3|13418.3|13425.4|13421.4|13428.6|13424.6|13422.3|13418.3|89
1655870700000|2022-06-22 04:05:00|||||||||16
1655871000000|2022-06-22 04:10:00|13422.3|13418.3|13419.2|13415.2|13425.4|13421.4|13419.2|13415.2|151
1655871300000|2022-06-22 04:15:00|13422.3|13418.3|13416.1|13412.1|13422.3|13418.3|13416.1|13412.1|73
1655871600000|2022-06-22 04:20:00|13417.6|13413.6|13416.1|13412.1|13417.6|13413.6|13416.1|13412.1|14
1655871900000|2022-06-22 04:25:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|92
1655872200000|2022-06-22 04:30:00|13414.5|13410.5|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|21
1655872500000|2022-06-22 04:35:00|||||||||47
1655872800000|2022-06-22 04:40:00|13412.9|13408.9|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|72
1655873100000|2022-06-22 04:45:00|13414.5|13410.5|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|32
1655873400000|2022-06-22 04:50:00|13411.4|13407.4|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|104
1655873700000|2022-06-22 04:55:00|13409.8|13405.8|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|27
1655874000000|2022-06-22 05:00:00|13414.5|13410.5|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|38
1655874300000|2022-06-22 05:05:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|48
1655874600000|2022-06-22 05:10:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|67
1655874900000|2022-06-22 05:15:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|138
1655875200000|2022-06-22 05:20:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|57
1655875500000|2022-06-22 05:25:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|49
1655875800000|2022-06-22 05:30:00|13400.4|13396.4|13406.7|13402.7|13409.8|13405.8|13400.4|13396.4|64
1655876100000|2022-06-22 05:35:00|13409.8|13405.8|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|101
1655876400000|2022-06-22 05:40:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|109
1655876700000|2022-06-22 05:45:00|13419.2|13415.2|13422.3|13418.3|13422.3|13418.3|13416.1|13412.1|297
1655877000000|2022-06-22 05:50:00|13423.9|13419.9|13428.6|13424.6|13428.6|13424.6|13422.3|13418.3|299
1655877300000|2022-06-22 05:55:00|13425.4|13421.4|13428.6|13424.6|13431.7|13427.7|13425.4|13421.4|301
1655877600000|2022-06-22 06:00:00|13425.4|13421.4|13441.1|13437.1|13444.2|13440.2|13425.4|13421.4|1095
1655877900000|2022-06-22 06:05:00|13444.2|13440.2|13447.3|13443.3|13450.4|13446.4|13434.8|13430.8|521
1655878200000|2022-06-22 06:10:00|13445.8|13441.8|13441.1|13437.1|13450.4|13446.4|13437.9|13433.9|367
1655878500000|2022-06-22 06:15:00|13444.2|13440.2|13441.1|13437.1|13447.3|13443.3|13439.5|13435.5|154
1655878800000|2022-06-22 06:20:00|13442.6|13438.6|13450.4|13446.4|13450.4|13446.4|13441.1|13437.1|238
1655879100000|2022-06-22 06:25:00|13453.6|13449.6|13450.4|13446.4|13456.7|13452.7|13450.4|13446.4|455
1655879400000|2022-06-22 06:30:00|13453.6|13449.6|13450.4|13446.4|13455.1|13451.1|13444.2|13440.2|211
1655879700000|2022-06-22 06:35:00|13448.9|13444.9|13456.7|13452.7|13459.8|13455.8|13447.3|13443.3|153
1655880000000|2022-06-22 06:40:00|13455.1|13451.1|13456.7|13452.7|13459.8|13455.8|13452|13448|504
1655880300000|2022-06-22 06:45:00|13458.3|13454.3|13466.1|13462.1|13469.2|13465.2|13458.3|13454.3|446
1655880600000|2022-06-22 06:50:00|13469.2|13465.2|13456.7|13452.7|13469.2|13465.2|13456.7|13452.7|268
1655880900000|2022-06-22 06:55:00|13459.8|13455.8|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|239
1655881200000|2022-06-22 07:00:00|13466.1|13462.1|13470.8|13466.8|13475.4|13471.4|13459.8|13455.8|562
1655881500000|2022-06-22 07:05:00|13472.3|13468.3|13484.8|13480.8|13491.1|13487.1|13466.1|13462.1|1001
1655881800000|2022-06-22 07:10:00|13483.3|13479.3|13459.8|13455.8|13484.8|13480.8|13459.8|13455.8|786
1655882100000|2022-06-22 07:15:00|13461.4|13457.4|13466.1|13462.1|13469.2|13465.2|13459.8|13455.8|384
1655882400000|2022-06-22 07:20:00|13462.9|13458.9|13469.2|13465.2|13478.6|13474.6|13458.3|13454.3|473
1655882700000|2022-06-22 07:25:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13459.8|13455.8|378
1655883000000|2022-06-22 07:30:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13462.9|13458.9|151
1655883300000|2022-06-22 07:35:00|13466.1|13462.1|13478.6|13474.6|13478.6|13474.6|13466.1|13462.1|214
1655883600000|2022-06-22 07:40:00|13481.7|13477.7|13481.7|13477.7|13487.9|13483.9|13478.6|13474.6|538
1655883900000|2022-06-22 07:45:00|13478.6|13474.6|13481.7|13477.7|13491.1|13487.1|13478.6|13474.6|553
1655884200000|2022-06-22 07:50:00|13480.1|13476.1|13469.2|13465.2|13480.1|13476.1|13466.1|13462.1|311
1655884500000|2022-06-22 07:55:00|13466.1|13462.1|13466.1|13462.1|13472.3|13468.3|13459.8|13455.8|542
1655884800000|2022-06-22 08:00:00|13469.2|13465.2|13475.4|13471.4|13478.6|13474.6|13466.1|13462.1|272
1655885100000|2022-06-22 08:05:00|13472.3|13468.3|13466.1|13462.1|13475.4|13471.4|13466.1|13462.1|270
1655885400000|2022-06-22 08:10:00|13462.9|13458.9|13462.9|13458.9|13467.6|13463.6|13459.8|13455.8|297
1655885700000|2022-06-22 08:15:00|13459.8|13455.8|13456.7|13452.7|13466.1|13462.1|13456.7|13452.7|244
1655886000000|2022-06-22 08:20:00|13459.8|13455.8|13456.7|13452.7|13462.9|13458.9|13453.6|13449.6|253
1655886300000|2022-06-22 08:25:00|13459.8|13455.8|13462.9|13458.9|13462.9|13458.9|13456.7|13452.7|123
1655886600000|2022-06-22 08:30:00|13461.4|13457.4|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|130
1655886900000|2022-06-22 08:35:00|13462.9|13458.9|13456.7|13452.7|13462.9|13458.9|13456.7|13452.7|59
1655887200000|2022-06-22 08:40:00|13459.8|13455.8|13462.9|13458.9|13466.1|13462.1|13456.7|13452.7|194
1655887500000|2022-06-22 08:45:00|13466.1|13462.1|13469.2|13465.2|13469.2|13465.2|13462.9|13458.9|530
1655887800000|2022-06-22 08:50:00|13466.1|13462.1|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|91
1655888100000|2022-06-22 08:55:00|13469.2|13465.2|13466.1|13462.1|13472.3|13468.3|13466.1|13462.1|164
1655888400000|2022-06-22 09:00:00|13469.2|13465.2|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|189
1655888700000|2022-06-22 09:05:00|13467.6|13463.6|13478.6|13474.6|13478.6|13474.6|13467.6|13463.6|284
1655889000000|2022-06-22 09:10:00|13475.4|13471.4|13484.8|13480.8|13484.8|13480.8|13475.4|13471.4|219
1655889300000|2022-06-22 09:15:00|13481.7|13477.7|13478.6|13474.6|13484.8|13480.8|13475.4|13471.4|239
1655889600000|2022-06-22 09:20:00|13475.4|13471.4|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|233
1655889900000|2022-06-22 09:25:00|13478.6|13474.6|13472.3|13468.3|13478.6|13474.6|13472.3|13468.3|147
1655890200000|2022-06-22 09:30:00|13470.8|13466.8|13478.6|13474.6|13478.6|13474.6|13466.1|13462.1|437
1655890500000|2022-06-22 09:35:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|227
1655890800000|2022-06-22 09:40:00|13484.8|13480.8|13487.9|13483.9|13491.1|13487.1|13478.6|13474.6|487
1655891100000|2022-06-22 09:45:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13481.7|13477.7|672
1655891400000|2022-06-22 09:50:00|13484.8|13480.8|13481.7|13477.7|13491.1|13487.1|13481.7|13477.7|918
1655891700000|2022-06-22 09:55:00|13484.8|13480.8|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|395
1655892000000|2022-06-22 10:00:00|13484.8|13480.8|13478.6|13474.6|13487.9|13483.9|13475.4|13471.4|289
1655892300000|2022-06-22 10:05:00|13475.4|13471.4|13469.2|13465.2|13478.6|13474.6|13469.2|13465.2|357
1655892600000|2022-06-22 10:10:00|13467.6|13463.6|13462.9|13458.9|13469.2|13465.2|13462.9|13458.9|370
1655892900000|2022-06-22 10:15:00|13459.8|13455.8|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|306
1655893200000|2022-06-22 10:20:00|13461.4|13457.4|13466.1|13462.1|13469.2|13465.2|13459.8|13455.8|522
1655893500000|2022-06-22 10:25:00|13462.9|13458.9|13466.1|13462.1|13466.1|13462.1|13459.8|13455.8|290
1655893800000|2022-06-22 10:30:00|13462.9|13458.9|13469.2|13465.2|13472.3|13468.3|13459.8|13455.8|527
1655894100000|2022-06-22 10:35:00|13472.3|13468.3|13472.3|13468.3|13475.4|13471.4|13466.1|13462.1|417
1655894400000|2022-06-22 10:40:00|13469.2|13465.2|13469.2|13465.2|13475.4|13471.4|13469.2|13465.2|251
1655894700000|2022-06-22 10:45:00|13470.8|13466.8|13475.4|13471.4|13478.6|13474.6|13470.8|13466.8|171
1655895000000|2022-06-22 10:50:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|266
1655895300000|2022-06-22 10:55:00|13478.6|13474.6|13484.8|13480.8|13484.8|13480.8|13475.4|13471.4|467
1655895600000|2022-06-22 11:00:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|608
1655895900000|2022-06-22 11:05:00|13491.1|13487.1|13500.4|13496.4|13500.4|13496.4|13484.8|13480.8|770
1655896200000|2022-06-22 11:10:00|13503.6|13499.6|13509.8|13505.8|13512.9|13508.9|13503.6|13499.6|777
1655896500000|2022-06-22 11:15:00|13506.7|13502.7|13509.8|13505.8|13516.1|13512.1|13503.6|13499.6|668
1655896800000|2022-06-22 11:20:00|13508.3|13504.3|13509.8|13505.8|13512.9|13508.9|13503.6|13499.6|673
1655897100000|2022-06-22 11:25:00|13506.7|13502.7|13509.8|13505.8|13509.8|13505.8|13503.6|13499.6|320
1655897400000|2022-06-22 11:30:00|13511.4|13507.4|13500.4|13496.4|13512.9|13508.9|13500.4|13496.4|415
1655897700000|2022-06-22 11:35:00|13503.6|13499.6|13503.6|13499.6|13506.7|13502.7|13500.4|13496.4|720
1655898000000|2022-06-22 11:40:00|13506.7|13502.7|13491.1|13487.1|13506.7|13502.7|13491.1|13487.1|702
1655898300000|2022-06-22 11:45:00|13494.2|13490.2|13491.1|13487.1|13497.3|13493.3|13491.1|13487.1|432
1655898600000|2022-06-22 11:50:00|13494.2|13490.2|13497.3|13493.3|13497.3|13493.3|13487.9|13483.9|582
1655898900000|2022-06-22 11:55:00|13494.2|13490.2|13484.8|13480.8|13500.4|13496.4|13484.8|13480.8|1078
1655899200000|2022-06-22 12:00:00|13487.9|13483.9|13491.1|13487.1|13495.8|13491.8|13487.9|13483.9|780
1655899500000|2022-06-22 12:05:00|13494.2|13490.2|13494.2|13490.2|13497.3|13493.3|13487.9|13483.9|652
1655899800000|2022-06-22 12:10:00|13497.3|13493.3|13491.1|13487.1|13500.4|13496.4|13487.9|13483.9|618
1655900100000|2022-06-22 12:15:00|13494.2|13490.2|13506.7|13502.7|13506.7|13502.7|13491.1|13487.1|709
1655900400000|2022-06-22 12:20:00|13503.6|13499.6|13512.9|13508.9|13519.2|13515.2|13500.4|13496.4|1222
1655900700000|2022-06-22 12:25:00|13516.1|13512.1|13525.4|13521.4|13534.8|13530.8|13516.1|13512.1|1535
1655901000000|2022-06-22 12:30:00|13523.9|13519.9|13537.9|13533.9|13544.2|13540.2|13519.2|13515.2|1544
1655901300000|2022-06-22 12:35:00|13534.8|13530.8|13537.9|13533.9|13541.1|13537.1|13528.6|13524.6|1481
1655901600000|2022-06-22 12:40:00|13541.1|13537.1|13562.9|13558.9|13566.1|13562.1|13537.9|13533.9|1834
1655901900000|2022-06-22 12:45:00|13559.8|13555.8|13559.8|13555.8|13581.7|13577.7|13556.7|13552.7|2987
1655902200000|2022-06-22 12:50:00|13556.7|13552.7|13569.2|13565.2|13578.6|13574.6|13556.7|13552.7|1117
1655902500000|2022-06-22 12:55:00|13572.3|13568.3|13591.1|13587.1|13591.1|13587.1|13572.3|13568.3|2174
1655902800000|2022-06-22 13:00:00|13587.9|13583.9|13591.1|13587.1|13600.4|13596.4|13581.7|13577.7|2652
1655903100000|2022-06-22 13:05:00|13587.9|13583.9|13575.4|13571.4|13587.9|13583.9|13572.3|13568.3|1570
1655903400000|2022-06-22 13:10:00|13572.3|13568.3|13575.4|13571.4|13581.7|13577.7|13566.1|13562.1|1992
1655903700000|2022-06-22 13:15:00|13578.6|13574.6|13575.4|13571.4|13581.7|13577.7|13569.2|13565.2|1239
1655904000000|2022-06-22 13:20:00|13572.3|13568.3|13575.4|13571.4|13581.7|13577.7|13572.3|13568.3|986
1655904300000|2022-06-22 13:25:00|13572.3|13568.3|13578.6|13574.6|13581.7|13577.7|13569.2|13565.2|1264
1655904600000|2022-06-22 13:30:00|13581.7|13577.7|13566.1|13562.1|13587.9|13583.9|13550.4|13546.4|2573
1655904900000|2022-06-22 13:35:00|13569.2|13565.2|13581.7|13577.7|13584.8|13580.8|13562.9|13558.9|1527
1655905200000|2022-06-22 13:40:00|13584.8|13580.8|13591.1|13587.1|13606.7|13602.7|13578.6|13574.6|2322
1655905500000|2022-06-22 13:45:00|13587.9|13583.9|13591.1|13587.1|13591.1|13587.1|13578.6|13574.6|1804
1655905800000|2022-06-22 13:50:00|13587.9|13583.9|13587.9|13583.9|13600.4|13596.4|13584.8|13580.8|1696
1655906100000|2022-06-22 13:55:00|13584.8|13580.8|13597.3|13593.3|13597.3|13593.3|13575.4|13571.4|2636
1655906400000|2022-06-22 14:00:00|13600.4|13596.4|13628.6|13624.6|13631.7|13627.7|13598.9|13594.9|2764
1655906700000|2022-06-22 14:05:00|13625.4|13621.4|13612.9|13608.9|13625.4|13621.4|13609.8|13605.8|2601
1655907000000|2022-06-22 14:10:00|13616.1|13612.1|13594.2|13590.2|13616.1|13612.1|13594.2|13590.2|1692
1655907300000|2022-06-22 14:15:00|13597.3|13593.3|13572.3|13568.3|13603.6|13599.6|13572.3|13568.3|2196
1655907600000|2022-06-22 14:20:00|13575.4|13571.4|13591.1|13587.1|13594.2|13590.2|13572.3|13568.3|1329
1655907900000|2022-06-22 14:25:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13581.7|13577.7|1078
1655908200000|2022-06-22 14:30:00|13594.2|13590.2|13600.4|13596.4|13603.6|13599.6|13594.2|13590.2|1065
1655908500000|2022-06-22 14:35:00|13597.3|13593.3|13584.8|13580.8|13600.4|13596.4|13584.8|13580.8|992
1655908800000|2022-06-22 14:40:00|13586.4|13582.4|13600.4|13596.4|13603.6|13599.6|13584.8|13580.8|1391
1655909100000|2022-06-22 14:45:00|13598.9|13594.9|13594.2|13590.2|13606.7|13602.7|13591.1|13587.1|1735
1655909400000|2022-06-22 14:50:00|13591.1|13587.1|13600.4|13596.4|13606.7|13602.7|13591.1|13587.1|1022
1655909700000|2022-06-22 14:55:00|13603.6|13599.6|13600.4|13596.4|13609.8|13605.8|13597.3|13593.3|984
1655910000000|2022-06-22 15:00:00|13598.9|13594.9|13597.3|13593.3|13606.7|13602.7|13594.2|13590.2|1005
1655910300000|2022-06-22 15:05:00|13598.9|13594.9|13612.9|13608.9|13616.1|13612.1|13598.9|13594.9|1162
1655910600000|2022-06-22 15:10:00|13616.1|13612.1|13600.4|13596.4|13616.1|13612.1|13600.4|13596.4|709
1655910900000|2022-06-22 15:15:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13591.1|13587.1|985
1655911200000|2022-06-22 15:20:00|13600.4|13596.4|13587.9|13583.9|13600.4|13596.4|13587.9|13583.9|930
1655911500000|2022-06-22 15:25:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13584.8|13580.8|1180
1655911800000|2022-06-22 15:30:00|13587.9|13583.9|13578.6|13574.6|13591.1|13587.1|13578.6|13574.6|1627
1655912100000|2022-06-22 15:35:00|13575.4|13571.4|13578.6|13574.6|13581.7|13577.7|13575.4|13571.4|832
1655912400000|2022-06-22 15:40:00|13581.7|13577.7|13584.8|13580.8|13584.8|13580.8|13578.6|13574.6|786
1655912700000|2022-06-22 15:45:00|13581.7|13577.7|13575.4|13571.4|13584.8|13580.8|13572.3|13568.3|2377
1655913000000|2022-06-22 15:50:00|13578.6|13574.6|13569.2|13565.2|13578.6|13574.6|13569.2|13565.2|938
1655913300000|2022-06-22 15:55:00|13572.3|13568.3|13566.1|13562.1|13572.3|13568.3|13562.9|13558.9|1044
1655913600000|2022-06-22 16:00:00|13562.9|13558.9|13572.3|13568.3|13575.4|13571.4|13559.8|13555.8|870
1655913900000|2022-06-22 16:05:00|13575.4|13571.4|13569.2|13565.2|13578.6|13574.6|13569.2|13565.2|447
1655914200000|2022-06-22 16:10:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13562.9|13558.9|778
1655914500000|2022-06-22 16:15:00|13569.2|13565.2|13575.4|13571.4|13578.6|13574.6|13566.1|13562.1|790
1655914800000|2022-06-22 16:20:00|13578.6|13574.6|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|652
1655915100000|2022-06-22 16:25:00|13578.6|13574.6|13572.3|13568.3|13581.7|13577.7|13569.2|13565.2|493
1655915400000|2022-06-22 16:30:00|13569.2|13565.2|13575.4|13571.4|13578.6|13574.6|13566.1|13562.1|691
1655915700000|2022-06-22 16:35:00|13578.6|13574.6|13581.7|13577.7|13581.7|13577.7|13572.3|13568.3|1021
1655916000000|2022-06-22 16:40:00|13578.6|13574.6|13584.8|13580.8|13584.8|13580.8|13575.4|13571.4|869
1655916300000|2022-06-22 16:45:00|13586.4|13582.4|13591.1|13587.1|13594.2|13590.2|13584.8|13580.8|1170
1655916600000|2022-06-22 16:50:00|13587.9|13583.9|13600.4|13596.4|13600.4|13596.4|13587.9|13583.9|1573
1655916900000|2022-06-22 16:55:00|13597.3|13593.3|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|2038
1655917200000|2022-06-22 17:00:00|13602|13598|13606.7|13602.7|13620.8|13616.8|13597.3|13593.3|2970
1655917500000|2022-06-22 17:05:00|13609.8|13605.8|13603.6|13599.6|13609.8|13605.8|13597.3|13593.3|2101
1655917800000|2022-06-22 17:10:00|13597.3|13593.3|13597.3|13593.3|13606.7|13602.7|13597.3|13593.3|772
1655918100000|2022-06-22 17:15:00|13600.4|13596.4|13603.6|13599.6|13606.7|13602.7|13597.3|13593.3|411
1655918400000|2022-06-22 17:20:00|13606.7|13602.7|13616.1|13612.1|13616.1|13612.1|13603.6|13599.6|878
1655918700000|2022-06-22 17:25:00|13617.6|13613.6|13612.9|13608.9|13619.2|13615.2|13609.8|13605.8|681
1655919000000|2022-06-22 17:30:00|13616.1|13612.1|13606.7|13602.7|13616.1|13612.1|13606.7|13602.7|564
1655919300000|2022-06-22 17:35:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13606.7|13602.7|1014
1655919600000|2022-06-22 17:40:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|455
1655919900000|2022-06-22 17:45:00|13612.9|13608.9|13612.9|13608.9|13619.2|13615.2|13606.7|13602.7|1554
1655920200000|2022-06-22 17:50:00|13609.8|13605.8|13616.1|13612.1|13622.3|13618.3|13609.8|13605.8|1000
1655920500000|2022-06-22 17:55:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|559
1655920800000|2022-06-22 18:00:00|13612.9|13608.9|13606.7|13602.7|13612.9|13608.9|13603.6|13599.6|1048
1655921100000|2022-06-22 18:05:00|13603.6|13599.6|13612.9|13608.9|13612.9|13608.9|13603.6|13599.6|1028
1655921400000|2022-06-22 18:10:00|13616.1|13612.1|13600.4|13596.4|13616.1|13612.1|13597.3|13593.3|1204
1655921700000|2022-06-22 18:15:00|13598.9|13594.9|13594.2|13590.2|13600.4|13596.4|13591.1|13587.1|816
1655922000000|2022-06-22 18:20:00|13597.3|13593.3|13606.7|13602.7|13606.7|13602.7|13594.2|13590.2|750
1655922300000|2022-06-22 18:25:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13594.2|13590.2|516
1655922600000|2022-06-22 18:30:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|567
1655922900000|2022-06-22 18:35:00|13603.6|13599.6|13603.6|13599.6|13609.8|13605.8|13603.6|13599.6|663
1655923200000|2022-06-22 18:40:00|13606.7|13602.7|13605.1|13601.1|13606.7|13602.7|13603.6|13599.6|897
1655923500000|2022-06-22 18:45:00|13603.6|13599.6|13591.1|13587.1|13606.7|13602.7|13591.1|13587.1|1028
1655923800000|2022-06-22 18:50:00|13594.2|13590.2|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|302
1655924100000|2022-06-22 18:55:00|13597.3|13593.3|13600.4|13596.4|13600.4|13596.4|13594.2|13590.2|2428
1655924400000|2022-06-22 19:00:00|13603.6|13599.6|13612.9|13608.9|13616.1|13612.1|13600.4|13596.4|2337
1655924700000|2022-06-22 19:05:00|13614.5|13610.5|13616.1|13612.1|13619.2|13615.2|13606.7|13602.7|1719
1655925000000|2022-06-22 19:10:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13609.8|13605.8|906
1655925300000|2022-06-22 19:15:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|792
1655925600000|2022-06-22 19:20:00|13612.9|13608.9|13606.7|13602.7|13612.9|13608.9|13606.7|13602.7|988
1655925900000|2022-06-22 19:25:00|13603.6|13599.6|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|299
1655926200000|2022-06-22 19:30:00|13603.6|13599.6|13616.1|13612.1|13616.1|13612.1|13603.6|13599.6|507
1655926500000|2022-06-22 19:35:00|13612.9|13608.9|13622.3|13618.3|13622.3|13618.3|13612.9|13608.9|354
1655926800000|2022-06-22 19:40:00|13625.4|13621.4|13616.1|13612.1|13625.4|13621.4|13616.1|13612.1|700
1655927100000|2022-06-22 19:45:00|13619.2|13615.2|13622.3|13618.3|13625.4|13621.4|13616.1|13612.1|707
1655927400000|2022-06-22 19:50:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|751
1655927700000|2022-06-22 19:55:00|13625.4|13621.4|13616.1|13612.1|13625.4|13621.4|13612.9|13608.9|1928
1655928000000|2022-06-22 20:00:00|13612.9|13608.9|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|1450
1655928300000|2022-06-22 20:05:00|13612.9|13608.9|13603.6|13599.6|13612.9|13608.9|13603.6|13599.6|564
1655928600000|2022-06-22 20:10:00|13600.4|13596.4|13594.2|13590.2|13600.4|13596.4|13591.1|13587.1|691
1655928900000|2022-06-22 20:15:00|13597.3|13593.3|13603.6|13599.6|13603.6|13599.6|13594.2|13590.2|458
1655929200000|2022-06-22 20:20:00|13600.4|13596.4|13603.6|13599.6|13606.7|13602.7|13597.3|13593.3|775
1655929500000|2022-06-22 20:25:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|444
1655929800000|2022-06-22 20:30:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|103
1655930100000|2022-06-22 20:35:00|13600.4|13596.4|13594.2|13590.2|13600.4|13596.4|13594.2|13590.2|255
1655930400000|2022-06-22 20:40:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|144
1655930700000|2022-06-22 20:45:00|13597.3|13593.3|13594.2|13590.2|13600.4|13596.4|13594.2|13590.2|566
1655931000000|2022-06-22 20:50:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|427
1655931300000|2022-06-22 20:55:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|329
1655935200000|2022-06-22 22:00:00|13584.8|13580.8|13597.3|13593.3|13598.9|13594.9|13584.8|13580.8|186
1655935500000|2022-06-22 22:05:00|13598.9|13594.9|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|55
1655935800000|2022-06-22 22:10:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|108
1655936100000|2022-06-22 22:15:00|13598.9|13594.9|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|57
1655936400000|2022-06-22 22:20:00|||||||||34
1655936700000|2022-06-22 22:25:00|||||||||10
1655937000000|2022-06-22 22:30:00|13600.4|13596.4|13597.3|13593.3|13602|13598|13597.3|13593.3|86
1655937300000|2022-06-22 22:35:00|13598.9|13594.9|13594.2|13590.2|13598.9|13594.9|13594.2|13590.2|26
1655937600000|2022-06-22 22:40:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|28
1655937900000|2022-06-22 22:45:00|13591.1|13587.1|13597.3|13593.3|13597.3|13593.3|13591.1|13587.1|50
1655938200000|2022-06-22 22:50:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|39
1655938500000|2022-06-22 22:55:00|13597.3|13593.3|13591.1|13587.1|13597.3|13593.3|13591.1|13587.1|45
1655938800000|2022-06-22 23:00:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|79
1655939100000|2022-06-22 23:05:00|13597.3|13593.3|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|93
1655939400000|2022-06-22 23:10:00|13603.6|13599.6|13600.4|13596.4|13603.6|13599.6|13598.9|13594.9|31
1655939700000|2022-06-22 23:15:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|42
1655940000000|2022-06-22 23:20:00|13605.1|13601.1|13606.7|13602.7|13608.3|13604.3|13603.6|13599.6|84
1655940300000|2022-06-22 23:25:00|13609.8|13605.8|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|61
1655940600000|2022-06-22 23:30:00|13609.8|13605.8|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|60
1655940900000|2022-06-22 23:35:00|13616.1|13612.1|13616.1|13612.1|13622.3|13618.3|13612.9|13608.9|320
1655941200000|2022-06-22 23:40:00|13617.6|13613.6|13609.8|13605.8|13619.2|13615.2|13609.8|13605.8|58
1655941500000|2022-06-22 23:45:00|13606.7|13602.7|13609.8|13605.8|13611.4|13607.4|13606.7|13602.7|67
1655941800000|2022-06-22 23:50:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|34
1655942100000|2022-06-22 23:55:00|13605.1|13601.1|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|67
1655942400000|2022-06-23 00:00:00|13608.3|13604.3|13612.9|13608.9|13622.3|13618.3|13606.7|13602.7|621
1655942700000|2022-06-23 00:05:00|13614.5|13610.5|13622.3|13618.3|13622.3|13618.3|13612.9|13608.9|117
1655943000000|2022-06-23 00:10:00|13623.9|13619.9|13625.4|13621.4|13631.7|13627.7|13622.3|13618.3|146
1655943300000|2022-06-23 00:15:00|13628.6|13624.6|13634.8|13630.8|13644.2|13640.2|13625.4|13621.4|419
1655943600000|2022-06-23 00:20:00|13631.7|13627.7|13625.4|13621.4|13634.8|13630.8|13622.3|13618.3|265
1655943900000|2022-06-23 00:25:00|13623.9|13619.9|13631.7|13627.7|13631.7|13627.7|13622.3|13618.3|210
1655944200000|2022-06-23 00:30:00|13628.6|13624.6|13625.4|13621.4|13634.8|13630.8|13625.4|13621.4|121
1655944500000|2022-06-23 00:35:00|13628.6|13624.6|13631.7|13627.7|13631.7|13627.7|13622.3|13618.3|358
1655944800000|2022-06-23 00:40:00|13628.6|13624.6|13622.3|13618.3|13628.6|13624.6|13622.3|13618.3|171
1655945100000|2022-06-23 00:45:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|112
1655945400000|2022-06-23 00:50:00|13628.6|13624.6|13622.3|13618.3|13628.6|13624.6|13622.3|13618.3|110
1655945700000|2022-06-23 00:55:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13616.1|13612.1|223
1655946000000|2022-06-23 01:00:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13616.1|13612.1|285
1655946300000|2022-06-23 01:05:00|13625.4|13621.4|13631.7|13627.7|13637.9|13633.9|13623.9|13619.9|170
1655946600000|2022-06-23 01:10:00|13633.3|13629.3|13634.8|13630.8|13634.8|13630.8|13625.4|13621.4|112
1655946900000|2022-06-23 01:15:00|13637.9|13633.9|13642.6|13638.6|13642.6|13638.6|13634.8|13630.8|404
1655947200000|2022-06-23 01:20:00|13641.1|13637.1|13634.8|13630.8|13641.1|13637.1|13634.8|13630.8|84
1655947500000|2022-06-23 01:25:00|13631.7|13627.7|13631.7|13627.7|13634.8|13630.8|13631.7|13627.7|57
1655947800000|2022-06-23 01:30:00|13630.1|13626.1|13625.4|13621.4|13631.7|13627.7|13625.4|13621.4|151
1655948100000|2022-06-23 01:35:00|13628.6|13624.6|13614.5|13610.5|13628.6|13624.6|13612.9|13608.9|133
1655948400000|2022-06-23 01:40:00|13612.9|13608.9|13594.2|13590.2|13616.1|13612.1|13591.1|13587.1|422
1655948700000|2022-06-23 01:45:00|13591.1|13587.1|13600.4|13596.4|13600.4|13596.4|13587.9|13583.9|317
1655949000000|2022-06-23 01:50:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13597.3|13593.3|196
1655949300000|2022-06-23 01:55:00|13602|13598|13591.1|13587.1|13602|13598|13584.8|13580.8|439
1655949600000|2022-06-23 02:00:00|13587.9|13583.9|13600.4|13596.4|13600.4|13596.4|13587.9|13583.9|179
1655949900000|2022-06-23 02:05:00|13603.6|13599.6|13606.7|13602.7|13609.8|13605.8|13600.4|13596.4|270
1655950200000|2022-06-23 02:10:00|13609.8|13605.8|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|303
1655950500000|2022-06-23 02:15:00|13616.1|13612.1|13625.4|13621.4|13628.6|13624.6|13616.1|13612.1|261
1655950800000|2022-06-23 02:20:00|13623.9|13619.9|13628.6|13624.6|13628.6|13624.6|13619.2|13615.2|191
1655951100000|2022-06-23 02:25:00|13625.4|13621.4|13616.1|13612.1|13625.4|13621.4|13616.1|13612.1|147
1655951400000|2022-06-23 02:30:00|13619.2|13615.2|13609.8|13605.8|13619.2|13615.2|13609.8|13605.8|106
1655951700000|2022-06-23 02:35:00|13612.9|13608.9|13608.3|13604.3|13612.9|13608.9|13606.7|13602.7|77
1655952000000|2022-06-23 02:40:00|13609.8|13605.8|13612.9|13608.9|13616.1|13612.1|13608.3|13604.3|101
1655952300000|2022-06-23 02:45:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|116
1655952600000|2022-06-23 02:50:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|100
1655952900000|2022-06-23 02:55:00|13608.3|13604.3|13612.9|13608.9|13612.9|13608.9|13606.7|13602.7|52
1655953200000|2022-06-23 03:00:00|13611.4|13607.4|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|57
1655953500000|2022-06-23 03:05:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|15
1655953800000|2022-06-23 03:10:00|13608.3|13604.3|13608.3|13604.3|13609.8|13605.8|13606.7|13602.7|109
1655954100000|2022-06-23 03:15:00|13606.7|13602.7|13603.6|13599.6|13612.9|13608.9|13603.6|13599.6|95
1655954400000|2022-06-23 03:20:00|13606.7|13602.7|13603.6|13599.6|13609.8|13605.8|13603.6|13599.6|78
1655954700000|2022-06-23 03:25:00|13605.1|13601.1|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|13
1655955000000|2022-06-23 03:30:00|13608.3|13604.3|13609.8|13605.8|13609.8|13605.8|13603.6|13599.6|31
1655955300000|2022-06-23 03:35:00|13608.3|13604.3|13603.6|13599.6|13609.8|13605.8|13603.6|13599.6|51
1655955600000|2022-06-23 03:40:00|13605.1|13601.1|13606.7|13602.7|13608.3|13604.3|13603.6|13599.6|34
1655955900000|2022-06-23 03:45:00|13603.6|13599.6|13609.8|13605.8|13609.8|13605.8|13603.6|13599.6|54
1655956200000|2022-06-23 03:50:00|13608.3|13604.3|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|51
1655956500000|2022-06-23 03:55:00|13605.1|13601.1|13612.9|13608.9|13612.9|13608.9|13605.1|13601.1|67
1655956800000|2022-06-23 04:00:00|13611.4|13607.4|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|130
1655957100000|2022-06-23 04:05:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|47
1655957400000|2022-06-23 04:10:00|13614.5|13610.5|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|14
1655957700000|2022-06-23 04:15:00|13616.1|13612.1|13614.5|13610.5|13616.1|13612.1|13609.8|13605.8|34
1655958000000|2022-06-23 04:20:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|100
1655958300000|2022-06-23 04:25:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|6
1655958600000|2022-06-23 04:30:00|13611.4|13607.4|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|11
1655958900000|2022-06-23 04:35:00|13608.3|13604.3|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|96
1655959200000|2022-06-23 04:40:00|13603.6|13599.6|13612.9|13608.9|13612.9|13608.9|13603.6|13599.6|120
1655959500000|2022-06-23 04:45:00|13611.4|13607.4|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|46
1655959800000|2022-06-23 04:50:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|34
1655960100000|2022-06-23 04:55:00|13616.1|13612.1|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|54
1655960400000|2022-06-23 05:00:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|72
1655960700000|2022-06-23 05:05:00|13616.1|13612.1|13608.3|13604.3|13616.1|13612.1|13606.7|13602.7|102
1655961000000|2022-06-23 05:10:00|13609.8|13605.8|13612.9|13608.9|13614.5|13610.5|13609.8|13605.8|167
1655961300000|2022-06-23 05:15:00|13611.4|13607.4|13606.7|13602.7|13611.4|13607.4|13606.7|13602.7|15
1655961600000|2022-06-23 05:20:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|81
1655961900000|2022-06-23 05:25:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|67
1655962200000|2022-06-23 05:30:00|13608.3|13604.3|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|60
1655962500000|2022-06-23 05:35:00|13612.9|13608.9|13612.9|13608.9|13622.3|13618.3|13609.8|13605.8|182
1655962800000|2022-06-23 05:40:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|153
1655963100000|2022-06-23 05:45:00|13611.4|13607.4|13606.7|13602.7|13612.9|13608.9|13606.7|13602.7|90
1655963400000|2022-06-23 05:50:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|62
1655963700000|2022-06-23 05:55:00|13609.8|13605.8|13619.2|13615.2|13619.2|13615.2|13609.8|13605.8|82
1655964000000|2022-06-23 06:00:00|13622.3|13618.3|13616.1|13612.1|13628.6|13624.6|13616.1|13612.1|275
1655964300000|2022-06-23 06:05:00|13619.2|13615.2|13609.8|13605.8|13619.2|13615.2|13605.1|13601.1|219
1655964600000|2022-06-23 06:10:00|13606.7|13602.7|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|115
1655964900000|2022-06-23 06:15:00|13606.7|13602.7|13606.7|13602.7|13616.1|13612.1|13600.4|13596.4|385
1655965200000|2022-06-23 06:20:00|13608.3|13604.3|13602|13598|13609.8|13605.8|13600.4|13596.4|242
1655965500000|2022-06-23 06:25:00|13600.4|13596.4|13597.3|13593.3|13603.6|13599.6|13594.2|13590.2|306
1655965800000|2022-06-23 06:30:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13594.2|13590.2|269
1655966100000|2022-06-23 06:35:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|88
1655966400000|2022-06-23 06:40:00|13605.1|13601.1|13594.2|13590.2|13606.7|13602.7|13594.2|13590.2|162
1655966700000|2022-06-23 06:45:00|13597.3|13593.3|13587.9|13583.9|13597.3|13593.3|13584.8|13580.8|228
1655967000000|2022-06-23 06:50:00|13584.8|13580.8|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|215
1655967300000|2022-06-23 06:55:00|13586.4|13582.4|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|193
1655967600000|2022-06-23 07:00:00|13581.7|13577.7|13584.8|13580.8|13587.9|13583.9|13578.6|13574.6|539
1655967900000|2022-06-23 07:05:00|13587.9|13583.9|13591.1|13587.1|13594.2|13590.2|13584.8|13580.8|408
1655968200000|2022-06-23 07:10:00|13594.2|13590.2|13603.6|13599.6|13606.7|13602.7|13591.1|13587.1|434
1655968500000|2022-06-23 07:15:00|13609.8|13605.8|13641.1|13637.1|13644.2|13640.2|13609.8|13605.8|1809
1655968800000|2022-06-23 07:20:00|13644.2|13640.2|13644.2|13640.2|13650.4|13646.4|13634.8|13630.8|1285
1655969100000|2022-06-23 07:25:00|13647.3|13643.3|13647.3|13643.3|13656.7|13652.7|13641.1|13637.1|1037
1655969400000|2022-06-23 07:30:00|13653.6|13649.6|13656.7|13652.7|13662.9|13658.9|13650.4|13646.4|1272
1655969700000|2022-06-23 07:35:00|13653.6|13649.6|13662.9|13658.9|13662.9|13658.9|13653.6|13649.6|1169
1655970000000|2022-06-23 07:40:00|13666.1|13662.1|13709.8|13705.8|13712.9|13708.9|13662.9|13658.9|2322
1655970300000|2022-06-23 07:45:00|13706.7|13702.7|13672.3|13668.3|13706.7|13702.7|13662.9|13658.9|2098
1655970600000|2022-06-23 07:50:00|13669.2|13665.2|13684.8|13680.8|13687.9|13683.9|13669.2|13665.2|956
1655970900000|2022-06-23 07:55:00|13687.9|13683.9|13697.3|13693.3|13700.4|13696.4|13681.7|13677.7|869
1655971200000|2022-06-23 08:00:00|13700.4|13696.4|13681.7|13677.7|13700.4|13696.4|13681.7|13677.7|1066
1655971500000|2022-06-23 08:05:00|13684.8|13680.8|13691.1|13687.1|13691.1|13687.1|13675.4|13671.4|883
1655971800000|2022-06-23 08:10:00|13687.9|13683.9|13675.4|13671.4|13687.9|13683.9|13675.4|13671.4|699
1655972100000|2022-06-23 08:15:00|13672.3|13668.3|13681.7|13677.7|13684.8|13680.8|13669.2|13665.2|840
1655972400000|2022-06-23 08:20:00|13683.3|13679.3|13691.1|13687.1|13694.2|13690.2|13683.3|13679.3|478
1655972700000|2022-06-23 08:25:00|13687.9|13683.9|13703.6|13699.6|13703.6|13699.6|13687.9|13683.9|1080
1655973000000|2022-06-23 08:30:00|13700.4|13696.4|13684.8|13680.8|13700.4|13696.4|13681.7|13677.7|747
1655973300000|2022-06-23 08:35:00|13681.7|13677.7|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|424
1655973600000|2022-06-23 08:40:00|13684.8|13680.8|13697.3|13693.3|13703.6|13699.6|13681.7|13677.7|979
1655973900000|2022-06-23 08:45:00|13694.2|13690.2|13691.1|13687.1|13697.3|13693.3|13687.9|13683.9|795
1655974200000|2022-06-23 08:50:00|13687.9|13683.9|13681.7|13677.7|13687.9|13683.9|13678.6|13674.6|784
1655974500000|2022-06-23 08:55:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13677|13673|648
1655974800000|2022-06-23 09:00:00|13681.7|13677.7|13697.3|13693.3|13700.4|13696.4|13681.7|13677.7|445
1655975100000|2022-06-23 09:05:00|13700.4|13696.4|13687.9|13683.9|13700.4|13696.4|13684.8|13680.8|292
1655975400000|2022-06-23 09:10:00|13684.8|13680.8|13675.4|13671.4|13687.9|13683.9|13675.4|13671.4|497
1655975700000|2022-06-23 09:15:00|13672.3|13668.3|13666.1|13662.1|13675.4|13671.4|13666.1|13662.1|514
1655976000000|2022-06-23 09:20:00|13669.2|13665.2|13662.9|13658.9|13672.3|13668.3|13659.8|13655.8|498
1655976300000|2022-06-23 09:25:00|13666.1|13662.1|13672.3|13668.3|13672.3|13668.3|13662.9|13658.9|396
1655976600000|2022-06-23 09:30:00|13669.2|13665.2|13675.4|13671.4|13681.7|13677.7|13669.2|13665.2|473
1655976900000|2022-06-23 09:35:00|13672.3|13668.3|13669.2|13665.2|13675.4|13671.4|13666.1|13662.1|498
1655977200000|2022-06-23 09:40:00|13670.8|13666.8|13669.2|13665.2|13672.3|13668.3|13662.9|13658.9|309
1655977500000|2022-06-23 09:45:00|13670.8|13666.8|13669.2|13665.2|13675.4|13671.4|13666.1|13662.1|303
1655977800000|2022-06-23 09:50:00|13666.1|13662.1|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|234
1655978100000|2022-06-23 09:55:00|13662.9|13658.9|13656.7|13652.7|13672.3|13668.3|13656.7|13652.7|558
1655978400000|2022-06-23 10:00:00|13653.6|13649.6|13653.6|13649.6|13662.9|13658.9|13653.6|13649.6|786
1655978700000|2022-06-23 10:05:00|13650.4|13646.4|13653.6|13649.6|13656.7|13652.7|13647.3|13643.3|292
1655979000000|2022-06-23 10:10:00|13650.4|13646.4|13653.6|13649.6|13653.6|13649.6|13650.4|13646.4|265
1655979300000|2022-06-23 10:15:00|13650.4|13646.4|13647.3|13643.3|13653.6|13649.6|13644.2|13640.2|284
1655979600000|2022-06-23 10:20:00|13648.9|13644.9|13653.6|13649.6|13656.7|13652.7|13647.3|13643.3|344
1655979900000|2022-06-23 10:25:00|13656.7|13652.7|13656.7|13652.7|13662.9|13658.9|13653.6|13649.6|485
1655980200000|2022-06-23 10:30:00|13659.8|13655.8|13656.7|13652.7|13662.9|13658.9|13653.6|13649.6|389
1655980500000|2022-06-23 10:35:00|13659.8|13655.8|13669.2|13665.2|13669.2|13665.2|13656.7|13652.7|227
1655980800000|2022-06-23 10:40:00|13666.1|13662.1|13662.9|13658.9|13669.2|13665.2|13659.8|13655.8|455
1655981100000|2022-06-23 10:45:00|13666.1|13662.1|13656.7|13652.7|13669.2|13665.2|13656.7|13652.7|133
1655981400000|2022-06-23 10:50:00|13659.8|13655.8|13656.7|13652.7|13666.1|13662.1|13656.7|13652.7|410
1655981700000|2022-06-23 10:55:00|13659.8|13655.8|13647.3|13643.3|13659.8|13655.8|13644.2|13640.2|360
1655982000000|2022-06-23 11:00:00|13645.8|13641.8|13644.2|13640.2|13650.4|13646.4|13637.9|13633.9|664
1655982300000|2022-06-23 11:05:00|13641.1|13637.1|13634.8|13630.8|13644.2|13640.2|13631.7|13627.7|673
1655982600000|2022-06-23 11:10:00|13636.4|13632.4|13637.9|13633.9|13644.2|13640.2|13634.8|13630.8|406
1655982900000|2022-06-23 11:15:00|13634.8|13630.8|13634.8|13630.8|13644.2|13640.2|13631.7|13627.7|347
1655983200000|2022-06-23 11:20:00|13631.7|13627.7|13628.6|13624.6|13634.8|13630.8|13622.3|13618.3|545
1655983500000|2022-06-23 11:25:00|13631.7|13627.7|13631.7|13627.7|13634.8|13630.8|13625.4|13621.4|299
1655983800000|2022-06-23 11:30:00|13634.8|13630.8|13641.1|13637.1|13644.2|13640.2|13634.8|13630.8|817
1655984100000|2022-06-23 11:35:00|13642.6|13638.6|13634.8|13630.8|13642.6|13638.6|13634.8|13630.8|285
1655984400000|2022-06-23 11:40:00|13631.7|13627.7|13625.4|13621.4|13634.8|13630.8|13625.4|13621.4|453
1655984700000|2022-06-23 11:45:00|13622.3|13618.3|13622.3|13618.3|13625.4|13621.4|13619.2|13615.2|627
1655985000000|2022-06-23 11:50:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13612.9|13608.9|492
1655985300000|2022-06-23 11:55:00|13620.8|13616.8|13628.6|13624.6|13633.3|13629.3|13619.2|13615.2|755
1655985600000|2022-06-23 12:00:00|13631.7|13627.7|13634.8|13630.8|13637.9|13633.9|13628.6|13624.6|445
1655985900000|2022-06-23 12:05:00|13631.7|13627.7|13641.1|13637.1|13641.1|13637.1|13631.7|13627.7|736
1655986200000|2022-06-23 12:10:00|13637.9|13633.9|13644.2|13640.2|13650.4|13646.4|13637.9|13633.9|660
1655986500000|2022-06-23 12:15:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|1394
1655986800000|2022-06-23 12:20:00|13644.2|13640.2|13653.6|13649.6|13659.8|13655.8|13631.7|13627.7|1798
1655987100000|2022-06-23 12:25:00|13656.7|13652.7|13659.8|13655.8|13662.9|13658.9|13647.3|13643.3|994
1655987400000|2022-06-23 12:30:00|13658.3|13654.3|13666.1|13662.1|13675.4|13671.4|13658.3|13654.3|1857
1655987700000|2022-06-23 12:35:00|13669.2|13665.2|13678.6|13674.6|13681.7|13677.7|13666.1|13662.1|1448
1655988000000|2022-06-23 12:40:00|13675.4|13671.4|13653.6|13649.6|13678.6|13674.6|13653.6|13649.6|2037
1655988300000|2022-06-23 12:45:00|13656.7|13652.7|13656.7|13652.7|13662.9|13658.9|13644.2|13640.2|2093
1655988600000|2022-06-23 12:50:00|13659.8|13655.8|13656.7|13652.7|13669.2|13665.2|13650.4|13646.4|1852
1655988900000|2022-06-23 12:55:00|13659.8|13655.8|13656.7|13652.7|13666.1|13662.1|13653.6|13649.6|1320
1655989200000|2022-06-23 13:00:00|13653.6|13649.6|13650.4|13646.4|13666.1|13662.1|13641.1|13637.1|2010
1655989500000|2022-06-23 13:05:00|13653.6|13649.6|13650.4|13646.4|13659.8|13655.8|13650.4|13646.4|1666
1655989800000|2022-06-23 13:10:00|13653.6|13649.6|13641.1|13637.1|13659.8|13655.8|13641.1|13637.1|1285
1655990100000|2022-06-23 13:15:00|13637.9|13633.9|13653.6|13649.6|13653.6|13649.6|13628.6|13624.6|1542
1655990400000|2022-06-23 13:20:00|13656.7|13652.7|13681.7|13677.7|13687.9|13683.9|13656.7|13652.7|3714
1655990700000|2022-06-23 13:25:00|13684.8|13680.8|13691.1|13687.1|13694.2|13690.2|13666.1|13662.1|1965
1655991000000|2022-06-23 13:30:00|13687.9|13683.9|13691.1|13687.1|13694.2|13690.2|13681.7|13677.7|2143
1655991300000|2022-06-23 13:35:00|13694.2|13690.2|13684.8|13680.8|13697.3|13693.3|13681.7|13677.7|1381
1655991600000|2022-06-23 13:40:00|13681.7|13677.7|13656.7|13652.7|13684.8|13680.8|13650.4|13646.4|3689
1655991900000|2022-06-23 13:45:00|13658.3|13654.3|13691.1|13687.1|13691.1|13687.1|13658.3|13654.3|10146
1655992200000|2022-06-23 13:50:00|13687.9|13683.9|13716.1|13712.1|13720.8|13716.8|13684.8|13680.8|9025
1655992500000|2022-06-23 13:55:00|13712.9|13708.9|13719.2|13715.2|13722.3|13718.3|13706.7|13702.7|8933
1655992800000|2022-06-23 14:00:00|13722.3|13718.3|13716.1|13712.1|13722.3|13718.3|13706.7|13702.7|8521
1655993100000|2022-06-23 14:05:00|13712.9|13708.9|13731.7|13727.7|13734.8|13730.8|13712.9|13708.9|2506
1655993400000|2022-06-23 14:10:00|13728.6|13724.6|13728.6|13724.6|13741.1|13737.1|13727|13723|2368
1655993700000|2022-06-23 14:15:00|13731.7|13727.7|13747.3|13743.3|13747.3|13743.3|13728.6|13724.6|3516
1655994000000|2022-06-23 14:20:00|13750.4|13746.4|13753.6|13749.6|13759.8|13755.8|13744.2|13740.2|3039
1655994300000|2022-06-23 14:25:00|13750.4|13746.4|13753.6|13749.6|13753.6|13749.6|13744.2|13740.2|1916
1655994600000|2022-06-23 14:30:00|13756.7|13752.7|13744.2|13740.2|13766.1|13762.1|13744.2|13740.2|2670
1655994900000|2022-06-23 14:35:00|13747.3|13743.3|13759.8|13755.8|13759.8|13755.8|13737.9|13733.9|2792
1655995200000|2022-06-23 14:40:00|13761.4|13757.4|13772.3|13768.3|13775.4|13771.4|13756.7|13752.7|3084
1655995500000|2022-06-23 14:45:00|13769.2|13765.2|13769.2|13765.2|13775.4|13771.4|13762.9|13758.9|866
1655995800000|2022-06-23 14:50:00|13775.4|13771.4|13787.9|13783.9|13787.9|13783.9|13772.3|13768.3|1606
1655996100000|2022-06-23 14:55:00|13784.8|13780.8|13781.7|13777.7|13789.5|13785.5|13775.4|13771.4|2282
1655996400000|2022-06-23 15:00:00|13778.6|13774.6|13762.9|13758.9|13778.6|13774.6|13750.4|13746.4|4906
1655996700000|2022-06-23 15:05:00|13759.8|13755.8|13772.3|13768.3|13775.4|13771.4|13756.7|13752.7|1647
1655997000000|2022-06-23 15:10:00|13769.2|13765.2|13766.1|13762.1|13772.3|13768.3|13756.7|13752.7|1481
1655997300000|2022-06-23 15:15:00|13762.9|13758.9|13753.6|13749.6|13766.1|13762.1|13753.6|13749.6|1749
1655997600000|2022-06-23 15:20:00|13752|13748|13737.9|13733.9|13756.7|13752.7|13737.9|13733.9|1952
1655997900000|2022-06-23 15:25:00|13728.6|13724.6|13737.9|13733.9|13741.1|13737.1|13728.6|13724.6|4099
1655998200000|2022-06-23 15:30:00|13741.1|13737.1|13737.9|13733.9|13744.2|13740.2|13734.8|13730.8|1108
1655998500000|2022-06-23 15:35:00|13734.8|13730.8|13741.1|13737.1|13744.2|13740.2|13728.6|13724.6|1205
1655998800000|2022-06-23 15:40:00|13739.5|13735.5|13734.8|13730.8|13747.3|13743.3|13734.8|13730.8|1076
1655999100000|2022-06-23 15:45:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13731.7|13727.7|1362
1655999400000|2022-06-23 15:50:00|13734.8|13730.8|13747.3|13743.3|13750.4|13746.4|13734.8|13730.8|684
1655999700000|2022-06-23 15:55:00|13744.2|13740.2|13741.1|13737.1|13747.3|13743.3|13734.8|13730.8|1036
1656000000000|2022-06-23 16:00:00|13744.2|13740.2|13747.3|13743.3|13747.3|13743.3|13731.7|13727.7|752
1656000300000|2022-06-23 16:05:00|13750.4|13746.4|13747.3|13743.3|13766.1|13762.1|13744.2|13740.2|1730
1656000600000|2022-06-23 16:10:00|13745.8|13741.8|13741.1|13737.1|13750.4|13746.4|13737.9|13733.9|976
1656000900000|2022-06-23 16:15:00|13737.9|13733.9|13734.8|13730.8|13741.1|13737.1|13734.8|13730.8|491
1656001200000|2022-06-23 16:20:00|13731.7|13727.7|13747.3|13743.3|13750.4|13746.4|13728.6|13724.6|783
1656001500000|2022-06-23 16:25:00|13750.4|13746.4|13747.3|13743.3|13756.7|13752.7|13744.2|13740.2|1316
1656001800000|2022-06-23 16:30:00|13745.8|13741.8|13756.7|13752.7|13759.8|13755.8|13744.2|13740.2|811
1656002100000|2022-06-23 16:35:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13753.6|13749.6|625
1656002400000|2022-06-23 16:40:00|13756.7|13752.7|13759.8|13755.8|13762.9|13758.9|13753.6|13749.6|681
1656002700000|2022-06-23 16:45:00|13762.9|13758.9|13756.7|13752.7|13762.9|13758.9|13756.7|13752.7|227
1656003000000|2022-06-23 16:50:00|13759.8|13755.8|13753.6|13749.6|13759.8|13755.8|13753.6|13749.6|716
1656003300000|2022-06-23 16:55:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|697
1656003600000|2022-06-23 17:00:00|13753.6|13749.6|13753.6|13749.6|13762.9|13758.9|13750.4|13746.4|801
1656003900000|2022-06-23 17:05:00|13750.4|13746.4|13753.6|13749.6|13753.6|13749.6|13744.2|13740.2|863
1656004200000|2022-06-23 17:10:00|13750.4|13746.4|13741.1|13737.1|13753.6|13749.6|13731.7|13727.7|1486
1656004500000|2022-06-23 17:15:00|13744.2|13740.2|13737.9|13733.9|13747.3|13743.3|13731.7|13727.7|1980
1656004800000|2022-06-23 17:20:00|13734.8|13730.8|13728.6|13724.6|13737.9|13733.9|13728.6|13724.6|886
1656005100000|2022-06-23 17:25:00|13725.4|13721.4|13731.7|13727.7|13736.4|13732.4|13725.4|13721.4|693
1656005400000|2022-06-23 17:30:00|13734.8|13730.8|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|682
1656005700000|2022-06-23 17:35:00|13730.1|13726.1|13728.6|13724.6|13731.7|13727.7|13725.4|13721.4|381
1656006000000|2022-06-23 17:40:00|13725.4|13721.4|13728.6|13724.6|13731.7|13727.7|13725.4|13721.4|580
1656006300000|2022-06-23 17:45:00|13731.7|13727.7|13722.3|13718.3|13731.7|13727.7|13722.3|13718.3|663
1656006600000|2022-06-23 17:50:00|13725.4|13721.4|13719.2|13715.2|13725.4|13721.4|13719.2|13715.2|610
1656006900000|2022-06-23 17:55:00|13722.3|13718.3|13719.2|13715.2|13725.4|13721.4|13712.9|13708.9|1109
1656007200000|2022-06-23 18:00:00|13722.3|13718.3|13728.6|13724.6|13731.7|13727.7|13719.2|13715.2|489
1656007500000|2022-06-23 18:05:00|13731.7|13727.7|13728.6|13724.6|13734.8|13730.8|13725.4|13721.4|828
1656007800000|2022-06-23 18:10:00|13725.4|13721.4|13728.6|13724.6|13734.8|13730.8|13725.4|13721.4|445
1656008100000|2022-06-23 18:15:00|13731.7|13727.7|13722.3|13718.3|13731.7|13727.7|13722.3|13718.3|308
1656008400000|2022-06-23 18:20:00|13719.2|13715.2|13725.4|13721.4|13725.4|13721.4|13716.1|13712.1|807
1656008700000|2022-06-23 18:25:00|13722.3|13718.3|13719.2|13715.2|13725.4|13721.4|13716.1|13712.1|483
1656009000000|2022-06-23 18:30:00|13716.1|13712.1|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|577
1656009300000|2022-06-23 18:35:00|13716.1|13712.1|13712.9|13708.9|13717.6|13713.6|13706.7|13702.7|543
1656009600000|2022-06-23 18:40:00|13711.4|13707.4|13703.6|13699.6|13712.9|13708.9|13703.6|13699.6|764
1656009900000|2022-06-23 18:45:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|758
1656010200000|2022-06-23 18:50:00|13706.7|13702.7|13712.9|13708.9|13712.9|13708.9|13703.6|13699.6|711
1656010500000|2022-06-23 18:55:00|13709.8|13705.8|13709.8|13705.8|13712.9|13708.9|13700.4|13696.4|1861
1656010800000|2022-06-23 19:00:00|13712.9|13708.9|13706.7|13702.7|13719.2|13715.2|13703.6|13699.6|1094
1656011100000|2022-06-23 19:05:00|13709.8|13705.8|13700.4|13696.4|13709.8|13705.8|13700.4|13696.4|375
1656011400000|2022-06-23 19:10:00|13703.6|13699.6|13697.3|13693.3|13703.6|13699.6|13697.3|13693.3|1075
1656011700000|2022-06-23 19:15:00|13700.4|13696.4|13697.3|13693.3|13706.7|13702.7|13697.3|13693.3|543
1656012000000|2022-06-23 19:20:00|13694.2|13690.2|13691.1|13687.1|13700.4|13696.4|13691.1|13687.1|583
1656012300000|2022-06-23 19:25:00|13694.2|13690.2|13687.9|13683.9|13697.3|13693.3|13684.8|13680.8|955
1656012600000|2022-06-23 19:30:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|1213
1656012900000|2022-06-23 19:35:00|13691.1|13687.1|13687.9|13683.9|13694.2|13690.2|13684.8|13680.8|618
1656013200000|2022-06-23 19:40:00|13684.8|13680.8|13675.4|13671.4|13684.8|13680.8|13675.4|13671.4|694
1656013500000|2022-06-23 19:45:00|13678.6|13674.6|13681.7|13677.7|13684.8|13680.8|13672.3|13668.3|842
1656013800000|2022-06-23 19:50:00|13678.6|13674.6|13681.7|13677.7|13687.9|13683.9|13678.6|13674.6|931
1656014100000|2022-06-23 19:55:00|13684.8|13680.8|13703.6|13699.6|13706.7|13702.7|13681.7|13677.7|2366
1656014400000|2022-06-23 20:00:00|13697.3|13693.3|13675.4|13671.4|13700.4|13696.4|13672.3|13668.3|2727
1656014700000|2022-06-23 20:05:00|13672.3|13668.3|13675.4|13671.4|13678.6|13674.6|13669.2|13665.2|685
1656015000000|2022-06-23 20:10:00|13678.6|13674.6|13681.7|13677.7|13681.7|13677.7|13672.3|13668.3|347
1656015300000|2022-06-23 20:15:00|13678.6|13674.6|13687.9|13683.9|13691.1|13687.1|13675.4|13671.4|464
1656015600000|2022-06-23 20:20:00|13691.1|13687.1|13681.7|13677.7|13694.2|13690.2|13678.6|13674.6|429
1656015900000|2022-06-23 20:25:00|13683.3|13679.3|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|296
1656016200000|2022-06-23 20:30:00|13687.9|13683.9|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|255
1656016500000|2022-06-23 20:35:00|13686.4|13682.4|13681.7|13677.7|13686.4|13682.4|13681.7|13677.7|323
1656016800000|2022-06-23 20:40:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13683.3|13679.3|150
1656017100000|2022-06-23 20:45:00|13687.9|13683.9|13681.7|13677.7|13687.9|13683.9|13678.6|13674.6|317
1656017400000|2022-06-23 20:50:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13675.4|13671.4|527
1656017700000|2022-06-23 20:55:00|13684.8|13680.8|13684.8|13680.8|13691.1|13687.1|13681.7|13677.7|816
1656021600000|2022-06-23 22:00:00|13694.2|13690.2|13695.8|13691.8|13703.6|13699.6|13686.4|13682.4|219
1656021900000|2022-06-23 22:05:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13689.5|13685.5|49
1656022200000|2022-06-23 22:10:00|13695.8|13691.8|13691.1|13687.1|13697.3|13693.3|13691.1|13687.1|104
1656022500000|2022-06-23 22:15:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|43
1656022800000|2022-06-23 22:20:00|13698.9|13694.9|13687.9|13683.9|13698.9|13694.9|13686.4|13682.4|145
1656023100000|2022-06-23 22:25:00|13689.5|13685.5|13687.9|13683.9|13689.5|13685.5|13683.3|13679.3|119
1656023400000|2022-06-23 22:30:00|13691.1|13687.1|13691.1|13687.1|13692.6|13688.6|13689.5|13685.5|161
1656023700000|2022-06-23 22:35:00|13689.5|13685.5|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|18
1656024000000|2022-06-23 22:40:00|13692.6|13688.6|13695.8|13691.8|13697.3|13693.3|13691.1|13687.1|188
1656024300000|2022-06-23 22:45:00|13697.3|13693.3|13687.9|13683.9|13697.3|13693.3|13684.8|13680.8|87
1656024600000|2022-06-23 22:50:00|13689.5|13685.5|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|46
1656024900000|2022-06-23 22:55:00|13684.8|13680.8|13681.7|13677.7|13687.9|13683.9|13681.7|13677.7|104
1656025200000|2022-06-23 23:00:00|13683.3|13679.3|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|123
1656025500000|2022-06-23 23:05:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|71
1656025800000|2022-06-23 23:10:00|13684.8|13680.8|13691.1|13687.1|13691.1|13687.1|13684.8|13680.8|99
1656026100000|2022-06-23 23:15:00|13689.5|13685.5|13691.1|13687.1|13691.1|13687.1|13689.5|13685.5|28
1656026400000|2022-06-23 23:20:00|13687.9|13683.9|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|111
1656026700000|2022-06-23 23:25:00|13686.4|13682.4|13691.1|13687.1|13691.1|13687.1|13686.4|13682.4|33
1656027000000|2022-06-23 23:30:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|43
1656027300000|2022-06-23 23:35:00|13684.8|13680.8|13689.5|13685.5|13689.5|13685.5|13684.8|13680.8|14
1656027600000|2022-06-23 23:40:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|7
1656027900000|2022-06-23 23:45:00|13689.5|13685.5|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|19
1656028200000|2022-06-23 23:50:00|13686.4|13682.4|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|31
1656028500000|2022-06-23 23:55:00|13689.5|13685.5|13697.3|13693.3|13697.3|13693.3|13689.5|13685.5|194
1656028800000|2022-06-24 00:00:00|13700.4|13696.4|13694.2|13690.2|13700.4|13696.4|13694.2|13690.2|64
1656029100000|2022-06-24 00:05:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|148
1656029400000|2022-06-24 00:10:00|||||||||27
1656029700000|2022-06-24 00:15:00|13700.4|13696.4|13684.8|13680.8|13700.4|13696.4|13681.7|13677.7|291
1656030000000|2022-06-24 00:20:00|13681.7|13677.7|13678.6|13674.6|13684.8|13680.8|13675.4|13671.4|194
1656030300000|2022-06-24 00:25:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13669.2|13665.2|204
1656030600000|2022-06-24 00:30:00|13672.3|13668.3|13662.9|13658.9|13672.3|13668.3|13650.4|13646.4|706
1656030900000|2022-06-24 00:35:00|13666.1|13662.1|13662.9|13658.9|13669.2|13665.2|13662.9|13658.9|137
1656031200000|2022-06-24 00:40:00|13666.1|13662.1|13666.1|13662.1|13675.4|13671.4|13662.9|13658.9|275
1656031500000|2022-06-24 00:45:00|13662.9|13658.9|13672.3|13668.3|13672.3|13668.3|13662.9|13658.9|132
1656031800000|2022-06-24 00:50:00|13669.2|13665.2|13666.1|13662.1|13672.3|13668.3|13666.1|13662.1|40
1656032100000|2022-06-24 00:55:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|66
1656032400000|2022-06-24 01:00:00|13673.9|13669.9|13672.3|13668.3|13675.4|13671.4|13670.8|13666.8|80
1656032700000|2022-06-24 01:05:00|13675.4|13671.4|13673.9|13669.9|13677|13673|13672.3|13668.3|62
1656033000000|2022-06-24 01:10:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13673.9|13669.9|97
1656033300000|2022-06-24 01:15:00|13672.3|13668.3|13666.1|13662.1|13675.4|13671.4|13666.1|13662.1|61
1656033600000|2022-06-24 01:20:00|13664.5|13660.5|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|74
1656033900000|2022-06-24 01:25:00|13662.9|13658.9|13669.2|13665.2|13669.2|13665.2|13659.8|13655.8|75
1656034200000|2022-06-24 01:30:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|143
1656034500000|2022-06-24 01:35:00|13669.2|13665.2|13675.4|13671.4|13675.4|13671.4|13669.2|13665.2|81
1656034800000|2022-06-24 01:40:00|13672.3|13668.3|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|45
1656035100000|2022-06-24 01:45:00|13673.9|13669.9|13681.7|13677.7|13681.7|13677.7|13672.3|13668.3|109
1656035400000|2022-06-24 01:50:00|13678.6|13674.6|13681.7|13677.7|13681.7|13677.7|13678.6|13674.6|53
1656035700000|2022-06-24 01:55:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|101
1656036000000|2022-06-24 02:00:00|13680.1|13676.1|13677|13673|13681.7|13677.7|13675.4|13671.4|81
1656036300000|2022-06-24 02:05:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|42
1656036600000|2022-06-24 02:10:00|13681.7|13677.7|13675.4|13671.4|13681.7|13677.7|13675.4|13671.4|69
1656036900000|2022-06-24 02:15:00|13678.6|13674.6|13672.3|13668.3|13678.6|13674.6|13669.2|13665.2|91
1656037200000|2022-06-24 02:20:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13669.2|13665.2|116
1656037500000|2022-06-24 02:25:00|13677|13673|13672.3|13668.3|13678.6|13674.6|13672.3|13668.3|171
1656037800000|2022-06-24 02:30:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|18
1656038100000|2022-06-24 02:35:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|13
1656038400000|2022-06-24 02:40:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|28
1656038700000|2022-06-24 02:45:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|15
1656039000000|2022-06-24 02:50:00|13673.9|13669.9|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|32
1656039300000|2022-06-24 02:55:00|||||||||4
1656039600000|2022-06-24 03:00:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|63
1656039900000|2022-06-24 03:05:00|13677|13673|13670.8|13666.8|13677|13673|13669.2|13665.2|125
1656040200000|2022-06-24 03:10:00|13669.2|13665.2|13666.1|13662.1|13672.3|13668.3|13666.1|13662.1|74
1656040500000|2022-06-24 03:15:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|14
1656040800000|2022-06-24 03:20:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|19
1656041100000|2022-06-24 03:25:00|13678.6|13674.6|13687.9|13683.9|13687.9|13683.9|13678.6|13674.6|55
1656041400000|2022-06-24 03:30:00|13691.1|13687.1|13689.5|13685.5|13694.2|13690.2|13687.9|13683.9|98
1656041700000|2022-06-24 03:35:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|37
1656042000000|2022-06-24 03:40:00|13686.4|13682.4|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|66
1656042300000|2022-06-24 03:45:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|36
1656042600000|2022-06-24 03:50:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|5
1656042900000|2022-06-24 03:55:00|13683.3|13679.3|13681.7|13677.7|13683.3|13679.3|13678.6|13674.6|50
1656043200000|2022-06-24 04:00:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|8
1656043500000|2022-06-24 04:05:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13686.4|13682.4|87
1656043800000|2022-06-24 04:10:00|13689.5|13685.5|13684.8|13680.8|13691.1|13687.1|13681.7|13677.7|51
1656044100000|2022-06-24 04:15:00|13687.9|13683.9|13681.7|13677.7|13687.9|13683.9|13681.7|13677.7|93
1656044400000|2022-06-24 04:20:00|13683.3|13679.3|13678.6|13674.6|13683.3|13679.3|13678.6|13674.6|28
1656044700000|2022-06-24 04:25:00|13681.7|13677.7|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|14
1656045000000|2022-06-24 04:30:00|13686.4|13682.4|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|73
1656045300000|2022-06-24 04:35:00|13683.3|13679.3|13678.6|13674.6|13684.8|13680.8|13678.6|13674.6|95
1656045600000|2022-06-24 04:40:00|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|13680.1|13676.1|37
1656045900000|2022-06-24 04:45:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|53
1656046200000|2022-06-24 04:50:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|59
1656046800000|2022-06-24 05:00:00|13677|13673|13678.6|13674.6|13681.7|13677.7|13677|13673|38
1656047100000|2022-06-24 05:05:00|13681.7|13677.7|13687.9|13683.9|13691.1|13687.1|13681.7|13677.7|108
1656047400000|2022-06-24 05:10:00|13684.8|13680.8|13691.1|13687.1|13691.1|13687.1|13684.8|13680.8|135
1656047700000|2022-06-24 05:15:00|13689.5|13685.5|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|12
1656048000000|2022-06-24 05:20:00|13687.9|13683.9|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|90
1656048300000|2022-06-24 05:25:00|13692.6|13688.6|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|114
1656048600000|2022-06-24 05:30:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13686.4|13682.4|81
1656048900000|2022-06-24 05:35:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|112
1656049200000|2022-06-24 05:40:00|13678.6|13674.6|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|34
1656049500000|2022-06-24 05:45:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|48
1656049800000|2022-06-24 05:50:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13686.4|13682.4|19
1656050100000|2022-06-24 05:55:00|13691.1|13687.1|13681.7|13677.7|13691.1|13687.1|13681.7|13677.7|50
1656050400000|2022-06-24 06:00:00|13683.3|13679.3|13678.6|13674.6|13684.8|13680.8|13675.4|13671.4|194
1656050700000|2022-06-24 06:05:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|400
1656051000000|2022-06-24 06:10:00|13675.4|13671.4|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|171
1656051300000|2022-06-24 06:15:00|13677|13673|13684.8|13680.8|13684.8|13680.8|13675.4|13671.4|97
1656051600000|2022-06-24 06:20:00|13687.9|13683.9|13681.7|13677.7|13687.9|13683.9|13681.7|13677.7|150
1656051900000|2022-06-24 06:25:00|13680.1|13676.1|13681.7|13677.7|13687.9|13683.9|13678.6|13674.6|138
1656052200000|2022-06-24 06:30:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|127
1656052500000|2022-06-24 06:35:00|13687.9|13683.9|13692.6|13688.6|13694.2|13690.2|13684.8|13680.8|254
1656052800000|2022-06-24 06:40:00|13691.1|13687.1|13691.1|13687.1|13697.3|13693.3|13691.1|13687.1|244
1656053100000|2022-06-24 06:45:00|13694.2|13690.2|13703.6|13699.6|13703.6|13699.6|13691.1|13687.1|309
1656053400000|2022-06-24 06:50:00|13702|13698|13703.6|13699.6|13709.8|13705.8|13700.4|13696.4|370
1656053700000|2022-06-24 06:55:00|13706.7|13702.7|13725.4|13721.4|13725.4|13721.4|13706.7|13702.7|813
1656054000000|2022-06-24 07:00:00|13727|13723|13725.4|13721.4|13737.9|13733.9|13719.2|13715.2|960
1656054300000|2022-06-24 07:05:00|13723.9|13719.9|13722.3|13718.3|13725.4|13721.4|13712.9|13708.9|611
1656054600000|2022-06-24 07:10:00|13725.4|13721.4|13737.9|13733.9|13737.9|13733.9|13719.2|13715.2|407
1656054900000|2022-06-24 07:15:00|13741.1|13737.1|13747.3|13743.3|13753.6|13749.6|13731.7|13727.7|1387
1656055200000|2022-06-24 07:20:00|13745.8|13741.8|13722.3|13718.3|13747.3|13743.3|13722.3|13718.3|794
1656055500000|2022-06-24 07:25:00|13720.8|13716.8|13728.6|13724.6|13734.8|13730.8|13716.1|13712.1|671
1656055800000|2022-06-24 07:30:00|13727|13723|13722.3|13718.3|13734.8|13730.8|13719.2|13715.2|475
1656056100000|2022-06-24 07:35:00|13723.9|13719.9|13712.9|13708.9|13728.6|13724.6|13709.8|13705.8|507
1656056400000|2022-06-24 07:40:00|13716.1|13712.1|13716.1|13712.1|13716.1|13712.1|13706.7|13702.7|359
1656056700000|2022-06-24 07:45:00|13712.9|13708.9|13706.7|13702.7|13719.2|13715.2|13703.6|13699.6|471
1656057000000|2022-06-24 07:50:00|13703.6|13699.6|13716.1|13712.1|13719.2|13715.2|13703.6|13699.6|489
1656057300000|2022-06-24 07:55:00|13719.2|13715.2|13719.2|13715.2|13725.4|13721.4|13716.1|13712.1|399
1656057600000|2022-06-24 08:00:00|13722.3|13718.3|13709.8|13705.8|13725.4|13721.4|13703.6|13699.6|603
1656057900000|2022-06-24 08:05:00|13712.9|13708.9|13709.8|13705.8|13719.2|13715.2|13705.1|13701.1|556
1656058200000|2022-06-24 08:10:00|13706.7|13702.7|13712.9|13708.9|13712.9|13708.9|13706.7|13702.7|261
1656058500000|2022-06-24 08:15:00|13709.8|13705.8|13706.7|13702.7|13712.9|13708.9|13703.6|13699.6|221
1656058800000|2022-06-24 08:20:00|13703.6|13699.6|13697.3|13693.3|13709.8|13705.8|13697.3|13693.3|297
1656059100000|2022-06-24 08:25:00|13698.9|13694.9|13694.2|13690.2|13703.6|13699.6|13691.1|13687.1|531
1656059400000|2022-06-24 08:30:00|13697.3|13693.3|13703.6|13699.6|13705.1|13701.1|13697.3|13693.3|247
1656059700000|2022-06-24 08:35:00|13702|13698|13694.2|13690.2|13703.6|13699.6|13694.2|13690.2|500
1656060000000|2022-06-24 08:40:00|13695.8|13691.8|13691.1|13687.1|13703.6|13699.6|13691.1|13687.1|292
1656060300000|2022-06-24 08:45:00|13687.9|13683.9|13675.4|13671.4|13687.9|13683.9|13675.4|13671.4|496
1656060600000|2022-06-24 08:50:00|13678.6|13674.6|13672.3|13668.3|13678.6|13674.6|13669.2|13665.2|436
1656060900000|2022-06-24 08:55:00|13669.2|13665.2|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|234
1656061200000|2022-06-24 09:00:00|13675.4|13671.4|13684.8|13680.8|13684.8|13680.8|13672.3|13668.3|354
1656061500000|2022-06-24 09:05:00|13686.4|13682.4|13681.7|13677.7|13687.9|13683.9|13677|13673|264
1656061800000|2022-06-24 09:10:00|13684.8|13680.8|13675.4|13671.4|13684.8|13680.8|13672.3|13668.3|346
1656062100000|2022-06-24 09:15:00|13677|13673|13681.7|13677.7|13684.8|13680.8|13675.4|13671.4|350
1656062400000|2022-06-24 09:20:00|13684.8|13680.8|13672.3|13668.3|13684.8|13680.8|13669.2|13665.2|484
1656062700000|2022-06-24 09:25:00|13669.2|13665.2|13656.7|13652.7|13672.3|13668.3|13656.7|13652.7|858
1656063000000|2022-06-24 09:30:00|13655.1|13651.1|13659.8|13655.8|13662.9|13658.9|13653.6|13649.6|456
1656063300000|2022-06-24 09:35:00|13662.9|13658.9|13669.2|13665.2|13669.2|13665.2|13656.7|13652.7|310
1656063600000|2022-06-24 09:40:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|169
1656063900000|2022-06-24 09:45:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13673.9|13669.9|273
1656064200000|2022-06-24 09:50:00|13678.6|13674.6|13678.6|13674.6|13680.1|13676.1|13672.3|13668.3|167
1656064500000|2022-06-24 09:55:00|13675.4|13671.4|13678.6|13674.6|13684.8|13680.8|13675.4|13671.4|171
1656064800000|2022-06-24 10:00:00|13681.7|13677.7|13662.9|13658.9|13681.7|13677.7|13659.8|13655.8|637
1656065100000|2022-06-24 10:05:00|13661.4|13657.4|13650.4|13646.4|13662.9|13658.9|13644.2|13640.2|657
1656065400000|2022-06-24 10:10:00|13647.3|13643.3|13648.9|13644.9|13650.4|13646.4|13644.2|13640.2|408
1656065700000|2022-06-24 10:15:00|13647.3|13643.3|13647.3|13643.3|13662.9|13658.9|13644.2|13640.2|375
1656066000000|2022-06-24 10:20:00|13650.4|13646.4|13653.6|13649.6|13656.7|13652.7|13644.2|13640.2|337
1656066300000|2022-06-24 10:25:00|13656.7|13652.7|13656.7|13652.7|13659.8|13655.8|13653.6|13649.6|168
1656066600000|2022-06-24 10:30:00|13659.8|13655.8|13653.6|13649.6|13662.9|13658.9|13653.6|13649.6|478
1656066900000|2022-06-24 10:35:00|13656.7|13652.7|13656.7|13652.7|13659.8|13655.8|13653.6|13649.6|245
1656067200000|2022-06-24 10:40:00|13655.1|13651.1|13659.8|13655.8|13662.9|13658.9|13653.6|13649.6|168
1656067500000|2022-06-24 10:45:00|13656.7|13652.7|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|158
1656067800000|2022-06-24 10:50:00|13658.3|13654.3|13656.7|13652.7|13659.8|13655.8|13650.4|13646.4|637
1656068100000|2022-06-24 10:55:00|13653.6|13649.6|13641.1|13637.1|13659.8|13655.8|13641.1|13637.1|425
1656068400000|2022-06-24 11:00:00|13642.6|13638.6|13656.7|13652.7|13659.8|13655.8|13642.6|13638.6|347
1656068700000|2022-06-24 11:05:00|13659.8|13655.8|13666.1|13662.1|13666.1|13662.1|13656.7|13652.7|430
1656069000000|2022-06-24 11:10:00|13662.9|13658.9|13653.6|13649.6|13666.1|13662.1|13650.4|13646.4|708
1656069300000|2022-06-24 11:15:00|13652|13648|13644.2|13640.2|13653.6|13649.6|13641.1|13637.1|377
1656069600000|2022-06-24 11:20:00|13645.8|13641.8|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|377
1656069900000|2022-06-24 11:25:00|13647.3|13643.3|13641.1|13637.1|13650.4|13646.4|13641.1|13637.1|323
1656070200000|2022-06-24 11:30:00|13639.5|13635.5|13637.9|13633.9|13639.5|13635.5|13631.7|13627.7|689
1656070500000|2022-06-24 11:35:00|13634.8|13630.8|13644.2|13640.2|13647.3|13643.3|13634.8|13630.8|497
1656070800000|2022-06-24 11:40:00|13647.3|13643.3|13637.9|13633.9|13647.3|13643.3|13634.8|13630.8|402
1656071100000|2022-06-24 11:45:00|13641.1|13637.1|13628.6|13624.6|13647.3|13643.3|13622.3|13618.3|862
1656071400000|2022-06-24 11:50:00|13631.7|13627.7|13634.8|13630.8|13637.9|13633.9|13622.3|13618.3|689
1656071700000|2022-06-24 11:55:00|13637.9|13633.9|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|425
1656072000000|2022-06-24 12:00:00|13630.1|13626.1|13634.8|13630.8|13634.8|13630.8|13625.4|13621.4|646
1656072300000|2022-06-24 12:05:00|13633.3|13629.3|13634.8|13630.8|13637.9|13633.9|13622.3|13618.3|662
1656072600000|2022-06-24 12:10:00|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|13628.6|13624.6|793
1656072900000|2022-06-24 12:15:00|13634.8|13630.8|13637.9|13633.9|13644.2|13640.2|13628.6|13624.6|579
1656073200000|2022-06-24 12:20:00|13634.8|13630.8|13650.4|13646.4|13662.9|13658.9|13634.8|13630.8|1627
1656073500000|2022-06-24 12:25:00|13647.3|13643.3|13650.4|13646.4|13656.7|13652.7|13647.3|13643.3|630
1656073800000|2022-06-24 12:30:00|13653.6|13649.6|13641.1|13637.1|13656.7|13652.7|13637.9|13633.9|809
1656074100000|2022-06-24 12:35:00|13637.9|13633.9|13634.8|13630.8|13644.2|13640.2|13625.4|13621.4|883
1656074400000|2022-06-24 12:40:00|13637.9|13633.9|13650.4|13646.4|13650.4|13646.4|13634.8|13630.8|652
1656074700000|2022-06-24 12:45:00|13647.3|13643.3|13675.4|13671.4|13678.6|13674.6|13647.3|13643.3|1016
1656075000000|2022-06-24 12:50:00|13672.3|13668.3|13669.2|13665.2|13684.8|13680.8|13669.2|13665.2|1667
1656075300000|2022-06-24 12:55:00|13672.3|13668.3|13669.2|13665.2|13681.7|13677.7|13666.1|13662.1|873
1656075600000|2022-06-24 13:00:00|13666.1|13662.1|13659.8|13655.8|13672.3|13668.3|13659.8|13655.8|762
1656075900000|2022-06-24 13:05:00|13661.4|13657.4|13687.9|13683.9|13687.9|13683.9|13659.8|13655.8|1214
1656076200000|2022-06-24 13:10:00|13691.1|13687.1|13691.1|13687.1|13697.3|13693.3|13687.9|13683.9|1674
1656076500000|2022-06-24 13:15:00|13687.9|13683.9|13678.6|13674.6|13687.9|13683.9|13675.4|13671.4|1158
1656076800000|2022-06-24 13:20:00|13681.7|13677.7|13656.7|13652.7|13681.7|13677.7|13647.3|13643.3|1632
1656077100000|2022-06-24 13:25:00|13659.8|13655.8|13666.1|13662.1|13675.4|13671.4|13659.8|13655.8|857
1656077400000|2022-06-24 13:30:00|13669.2|13665.2|13687.9|13683.9|13691.1|13687.1|13666.1|13662.1|1392
1656077700000|2022-06-24 13:35:00|13684.8|13680.8|13681.7|13677.7|13691.1|13687.1|13669.2|13665.2|1257
1656078000000|2022-06-24 13:40:00|13678.6|13674.6|13697.3|13693.3|13700.4|13696.4|13662.9|13658.9|2002
1656078300000|2022-06-24 13:45:00|13695.8|13691.8|13678.6|13674.6|13697.3|13693.3|13662.9|13658.9|1730
1656078600000|2022-06-24 13:50:00|13681.7|13677.7|13678.6|13674.6|13694.2|13690.2|13675.4|13671.4|1373
1656078900000|2022-06-24 13:55:00|13675.4|13671.4|13670.8|13666.8|13678.6|13674.6|13666.1|13662.1|1192
1656079200000|2022-06-24 14:00:00|13669.2|13665.2|13687.9|13683.9|13716.1|13712.1|13669.2|13665.2|3987
1656079500000|2022-06-24 14:05:00|13691.1|13687.1|13697.3|13693.3|13700.4|13696.4|13672.3|13668.3|2166
1656079800000|2022-06-24 14:10:00|13694.2|13690.2|13684.8|13680.8|13706.7|13702.7|13684.8|13680.8|2022
1656080100000|2022-06-24 14:15:00|13681.7|13677.7|13675.4|13671.4|13684.8|13680.8|13662.9|13658.9|1809
1656080400000|2022-06-24 14:20:00|13672.3|13668.3|13691.1|13687.1|13694.2|13690.2|13672.3|13668.3|1491
1656080700000|2022-06-24 14:25:00|13687.9|13683.9|13666.1|13662.1|13691.1|13687.1|13662.9|13658.9|1475
1656081000000|2022-06-24 14:30:00|13662.9|13658.9|13647.3|13643.3|13666.1|13662.1|13647.3|13643.3|1627
1656081300000|2022-06-24 14:35:00|13644.2|13640.2|13619.2|13615.2|13647.3|13643.3|13612.9|13608.9|2127
1656081600000|2022-06-24 14:40:00|13617.6|13613.6|13600.4|13596.4|13617.6|13613.6|13597.3|13593.3|3117
1656081900000|2022-06-24 14:45:00|13603.6|13599.6|13606.7|13602.7|13609.8|13605.8|13584.8|13580.8|1867
1656082200000|2022-06-24 14:50:00|13609.8|13605.8|13606.7|13602.7|13619.2|13615.2|13600.4|13596.4|1869
1656082500000|2022-06-24 14:55:00|13603.6|13599.6|13584.8|13580.8|13609.8|13605.8|13584.8|13580.8|2148
1656082800000|2022-06-24 15:00:00|13586.4|13582.4|13606.7|13602.7|13606.7|13602.7|13581.7|13577.7|1592
1656083100000|2022-06-24 15:05:00|13609.8|13605.8|13606.7|13602.7|13616.1|13612.1|13603.6|13599.6|1395
1656083400000|2022-06-24 15:10:00|13609.8|13605.8|13619.2|13615.2|13619.2|13615.2|13603.6|13599.6|1275
1656083700000|2022-06-24 15:15:00|13616.1|13612.1|13616.1|13612.1|13628.6|13624.6|13616.1|13612.1|1305
1656084000000|2022-06-24 15:20:00|13612.9|13608.9|13625.4|13621.4|13631.7|13627.7|13612.9|13608.9|538
1656084300000|2022-06-24 15:25:00|13628.6|13624.6|13619.2|13615.2|13628.6|13624.6|13619.2|13615.2|628
1656084600000|2022-06-24 15:30:00|13617.6|13613.6|13622.3|13618.3|13628.6|13624.6|13617.6|13613.6|807
1656084900000|2022-06-24 15:35:00|13625.4|13621.4|13631.7|13627.7|13631.7|13627.7|13619.2|13615.2|471
1656085200000|2022-06-24 15:40:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13628.6|13624.6|711
1656085500000|2022-06-24 15:45:00|13637.9|13633.9|13631.7|13627.7|13637.9|13633.9|13622.3|13618.3|822
1656085800000|2022-06-24 15:50:00|13634.8|13630.8|13625.4|13621.4|13634.8|13630.8|13622.3|13618.3|1395
1656086100000|2022-06-24 15:55:00|13622.3|13618.3|13616.1|13612.1|13625.4|13621.4|13612.9|13608.9|1160
1656086400000|2022-06-24 16:00:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13603.6|13599.6|452
1656086700000|2022-06-24 16:05:00|13606.7|13602.7|13603.6|13599.6|13609.8|13605.8|13600.4|13596.4|459
1656087000000|2022-06-24 16:10:00|13600.4|13596.4|13606.7|13602.7|13606.7|13602.7|13600.4|13596.4|526
1656087300000|2022-06-24 16:15:00|13609.8|13605.8|13612.9|13608.9|13616.1|13612.1|13606.7|13602.7|587
1656087600000|2022-06-24 16:20:00|13616.1|13612.1|13612.9|13608.9|13619.2|13615.2|13611.4|13607.4|493
1656087900000|2022-06-24 16:25:00|13614.5|13610.5|13609.8|13605.8|13619.2|13615.2|13606.7|13602.7|525
1656088200000|2022-06-24 16:30:00|13612.9|13608.9|13606.7|13602.7|13612.9|13608.9|13603.6|13599.6|425
1656088500000|2022-06-24 16:35:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13600.4|13596.4|651
1656088800000|2022-06-24 16:40:00|13605.1|13601.1|13609.8|13605.8|13609.8|13605.8|13603.6|13599.6|319
1656089100000|2022-06-24 16:45:00|13606.7|13602.7|13603.6|13599.6|13609.8|13605.8|13603.6|13599.6|237
1656089400000|2022-06-24 16:50:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|1022
1656089700000|2022-06-24 16:55:00|13603.6|13599.6|13609.8|13605.8|13612.9|13608.9|13603.6|13599.6|763
1656090000000|2022-06-24 17:00:00|13611.4|13607.4|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|450
1656090300000|2022-06-24 17:05:00|13612.9|13608.9|13609.8|13605.8|13616.1|13612.1|13603.6|13599.6|769
1656090600000|2022-06-24 17:10:00|13606.7|13602.7|13609.8|13605.8|13616.1|13612.1|13606.7|13602.7|487
1656090900000|2022-06-24 17:15:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|516
1656091200000|2022-06-24 17:20:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|282
1656091500000|2022-06-24 17:25:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|266
1656091800000|2022-06-24 17:30:00|13619.2|13615.2|13625.4|13621.4|13625.4|13621.4|13616.1|13612.1|735
1656092100000|2022-06-24 17:35:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|549
1656092400000|2022-06-24 17:40:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|127
1656092700000|2022-06-24 17:45:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|106
1656093000000|2022-06-24 17:50:00|13617.6|13613.6|13609.8|13605.8|13619.2|13615.2|13606.7|13602.7|539
1656093300000|2022-06-24 17:55:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|360
1656093600000|2022-06-24 18:00:00|13603.6|13599.6|13609.8|13605.8|13612.9|13608.9|13603.6|13599.6|284
1656093900000|2022-06-24 18:05:00|13611.4|13607.4|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|512
1656094200000|2022-06-24 18:10:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|184
1656094500000|2022-06-24 18:15:00|13612.9|13608.9|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|300
1656094800000|2022-06-24 18:20:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|303
1656095100000|2022-06-24 18:25:00|13612.9|13608.9|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|233
1656095400000|2022-06-24 18:30:00|13616.1|13612.1|13609.8|13605.8|13616.1|13612.1|13609.8|13605.8|417
1656095700000|2022-06-24 18:35:00|13606.7|13602.7|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|390
1656096000000|2022-06-24 18:40:00|13606.7|13602.7|13603.6|13599.6|13609.8|13605.8|13603.6|13599.6|495
1656096300000|2022-06-24 18:45:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|357
1656096600000|2022-06-24 18:50:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|573
1656096900000|2022-06-24 18:55:00|13603.6|13599.6|13603.6|13599.6|13609.8|13605.8|13603.6|13599.6|896
1656097200000|2022-06-24 19:00:00|13600.4|13596.4|13609.8|13605.8|13609.8|13605.8|13600.4|13596.4|689
1656097500000|2022-06-24 19:05:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|639
1656097800000|2022-06-24 19:10:00|13600.4|13596.4|13609.8|13605.8|13609.8|13605.8|13600.4|13596.4|490
1656098100000|2022-06-24 19:15:00|13608.3|13604.3|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|289
1656098400000|2022-06-24 19:20:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|250
1656098700000|2022-06-24 19:25:00|13612.9|13608.9|13606.7|13602.7|13612.9|13608.9|13606.7|13602.7|662
1656099000000|2022-06-24 19:30:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|113
1656099300000|2022-06-24 19:35:00|13606.7|13602.7|13600.4|13596.4|13606.7|13602.7|13600.4|13596.4|757
1656099600000|2022-06-24 19:40:00|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|302
1656099900000|2022-06-24 19:45:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13594.2|13590.2|909
1656100200000|2022-06-24 19:50:00|13603.6|13599.6|13597.3|13593.3|13603.6|13599.6|13594.2|13590.2|720
1656100500000|2022-06-24 19:55:00|13594.2|13590.2|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|1321
1656100800000|2022-06-24 20:00:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|859
1656101100000|2022-06-24 20:05:00|13591.1|13587.1|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|356
1656101400000|2022-06-24 20:10:00|13591.1|13587.1|13597.3|13593.3|13597.3|13593.3|13591.1|13587.1|493
1656101700000|2022-06-24 20:15:00|13594.2|13590.2|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|300
1656102000000|2022-06-24 20:20:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|295
1656102300000|2022-06-24 20:25:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|415
1656102600000|2022-06-24 20:30:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|247
1656102900000|2022-06-24 20:35:00|||||||||271
1656103200000|2022-06-24 20:40:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|339
1656103500000|2022-06-24 20:45:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|62
1656103800000|2022-06-24 20:50:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|180
1656104100000|2022-06-24 20:55:00|13595.8|13591.8|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|671
1656280800000|2022-06-26 22:00:00|13605.1|13601.1|13609.8|13605.8|13609.8|13605.8|13600.4|13596.4|323
1656281100000|2022-06-26 22:05:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|138
1656281400000|2022-06-26 22:10:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|150
1656281700000|2022-06-26 22:15:00|13614.5|13610.5|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|25
1656282000000|2022-06-26 22:20:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|113
1656282300000|2022-06-26 22:25:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|50
1656282600000|2022-06-26 22:30:00|13612.9|13608.9|13609.8|13605.8|13616.1|13612.1|13609.8|13605.8|191
1656282900000|2022-06-26 22:35:00|13606.7|13602.7|13603.6|13599.6|13609.8|13605.8|13603.6|13599.6|121
1656283200000|2022-06-26 22:40:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|44
1656283500000|2022-06-26 22:45:00|13602|13598|13608.3|13604.3|13609.8|13605.8|13602|13598|243
1656283800000|2022-06-26 22:50:00|13609.8|13605.8|13605.1|13601.1|13609.8|13605.8|13603.6|13599.6|234
1656284100000|2022-06-26 22:55:00|13603.6|13599.6|13609.8|13605.8|13609.8|13605.8|13603.6|13599.6|144
1656284400000|2022-06-26 23:00:00|13606.7|13602.7|13606.7|13602.7|13611.4|13607.4|13606.7|13602.7|148
1656284700000|2022-06-26 23:05:00|13603.6|13599.6|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|58
1656285000000|2022-06-26 23:10:00|13603.6|13599.6|13605.1|13601.1|13606.7|13602.7|13600.4|13596.4|135
1656285300000|2022-06-26 23:15:00|13603.6|13599.6|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|36
1656285600000|2022-06-26 23:20:00|13602|13598|13597.3|13593.3|13603.6|13599.6|13594.2|13590.2|219
1656285900000|2022-06-26 23:25:00|13595.8|13591.8|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|51
1656286200000|2022-06-26 23:30:00|13598.9|13594.9|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|86
1656286500000|2022-06-26 23:35:00|13598.9|13594.9|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|63
1656286800000|2022-06-26 23:40:00|13598.9|13594.9|13603.6|13599.6|13603.6|13599.6|13598.9|13594.9|44
1656287100000|2022-06-26 23:45:00|13602|13598|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|30
1656287400000|2022-06-26 23:50:00|13598.9|13594.9|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|34
1656287700000|2022-06-26 23:55:00|13598.9|13594.9|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|14
1656288000000|2022-06-27 00:00:00|13595.8|13591.8|13594.2|13590.2|13600.4|13596.4|13594.2|13590.2|119
1656288300000|2022-06-27 00:05:00|13591.1|13587.1|13603.6|13599.6|13603.6|13599.6|13591.1|13587.1|129
1656288600000|2022-06-27 00:10:00|13602|13598|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|242
1656288900000|2022-06-27 00:15:00|13598.9|13594.9|13594.2|13590.2|13600.4|13596.4|13594.2|13590.2|62
1656289200000|2022-06-27 00:20:00|13595.8|13591.8|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|146
1656289500000|2022-06-27 00:25:00|13598.9|13594.9|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|37
1656289800000|2022-06-27 00:30:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|69
1656290100000|2022-06-27 00:35:00|13598.9|13594.9|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|18
1656290400000|2022-06-27 00:40:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|79
1656290700000|2022-06-27 00:45:00|13602|13598|13606.7|13602.7|13609.8|13605.8|13600.4|13596.4|58
1656291000000|2022-06-27 00:50:00|13605.1|13601.1|13609.8|13605.8|13609.8|13605.8|13603.6|13599.6|76
1656291300000|2022-06-27 00:55:00|13608.3|13604.3|13612.9|13608.9|13612.9|13608.9|13608.3|13604.3|91
1656291600000|2022-06-27 01:00:00|13614.5|13610.5|13609.8|13605.8|13616.1|13612.1|13606.7|13602.7|195
1656291900000|2022-06-27 01:05:00|13606.7|13602.7|13597.3|13593.3|13606.7|13602.7|13597.3|13593.3|126
1656292200000|2022-06-27 01:10:00|13598.9|13594.9|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|58
1656292500000|2022-06-27 01:15:00|13594.2|13590.2|13587.9|13583.9|13595.8|13591.8|13584.8|13580.8|191
1656292800000|2022-06-27 01:20:00|13584.8|13580.8|13581.7|13577.7|13587.9|13583.9|13581.7|13577.7|266
1656293100000|2022-06-27 01:25:00|13584.8|13580.8|13591.1|13587.1|13591.1|13587.1|13584.8|13580.8|252
1656293400000|2022-06-27 01:30:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|262
1656293700000|2022-06-27 01:35:00|13589.5|13585.5|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|138
1656294000000|2022-06-27 01:40:00|13589.5|13585.5|13594.2|13590.2|13594.2|13590.2|13587.9|13583.9|105
1656294300000|2022-06-27 01:45:00|13592.6|13588.6|13587.9|13583.9|13597.3|13593.3|13587.9|13583.9|198
1656294600000|2022-06-27 01:50:00|13589.5|13585.5|13584.8|13580.8|13591.1|13587.1|13584.8|13580.8|153
1656294900000|2022-06-27 01:55:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|47
1656295200000|2022-06-27 02:00:00|13586.4|13582.4|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|87
1656295500000|2022-06-27 02:05:00|13587.9|13583.9|13586.4|13582.4|13587.9|13583.9|13586.4|13582.4|85
1656295800000|2022-06-27 02:10:00|13587.9|13583.9|13591.1|13587.1|13591.1|13587.1|13586.4|13582.4|47
1656296100000|2022-06-27 02:15:00|13587.9|13583.9|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|35
1656296400000|2022-06-27 02:20:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13586.4|13582.4|69
1656296700000|2022-06-27 02:25:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|40
1656297000000|2022-06-27 02:30:00|13586.4|13582.4|13575.4|13571.4|13586.4|13582.4|13575.4|13571.4|89
1656297300000|2022-06-27 02:35:00|13572.3|13568.3|13556.7|13552.7|13572.3|13568.3|13556.7|13552.7|739
1656297600000|2022-06-27 02:40:00|13559.8|13555.8|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|172
1656297900000|2022-06-27 02:45:00|13553.6|13549.6|13553.6|13549.6|13553.6|13549.6|13547.3|13543.3|408
1656298200000|2022-06-27 02:50:00|13555.1|13551.1|13559.8|13555.8|13559.8|13555.8|13555.1|13551.1|95
1656298500000|2022-06-27 02:55:00|13556.7|13552.7|13559.8|13555.8|13561.4|13557.4|13556.7|13552.7|31
1656298800000|2022-06-27 03:00:00|13562.9|13558.9|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|106
1656299100000|2022-06-27 03:05:00|13559.8|13555.8|13561.4|13557.4|13562.9|13558.9|13559.8|13555.8|12
1656299400000|2022-06-27 03:10:00|13562.9|13558.9|13562.9|13558.9|13562.9|13558.9|13559.8|13555.8|39
1656299700000|2022-06-27 03:15:00|13561.4|13557.4|13559.8|13555.8|13562.9|13558.9|13559.8|13555.8|102
1656300000000|2022-06-27 03:20:00|13562.9|13558.9|13562.9|13558.9|13562.9|13558.9|13559.8|13555.8|50
1656300300000|2022-06-27 03:25:00|||||||||17
1656300600000|2022-06-27 03:30:00|13566.1|13562.1|13564.5|13560.5|13566.1|13562.1|13559.8|13555.8|126
1656300900000|2022-06-27 03:35:00|13562.9|13558.9|13566.1|13562.1|13566.1|13562.1|13559.8|13555.8|9
1656301200000|2022-06-27 03:40:00|13562.9|13558.9|13559.8|13555.8|13562.9|13558.9|13559.8|13555.8|7
1656301500000|2022-06-27 03:45:00|13561.4|13557.4|13562.9|13558.9|13566.1|13562.1|13561.4|13557.4|49
1656301800000|2022-06-27 03:50:00|13564.5|13560.5|13562.9|13558.9|13564.5|13560.5|13556.7|13552.7|58
1656302100000|2022-06-27 03:55:00|13566.1|13562.1|13569.2|13565.2|13569.2|13565.2|13562.9|13558.9|54
1656302400000|2022-06-27 04:00:00|13567.6|13563.6|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|98
1656302700000|2022-06-27 04:05:00|||||||||10
1656303000000|2022-06-27 04:10:00|13562.9|13558.9|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|13
1656303300000|2022-06-27 04:15:00|13564.5|13560.5|13559.8|13555.8|13566.1|13562.1|13559.8|13555.8|68
1656303600000|2022-06-27 04:20:00|13562.9|13558.9|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|60
1656303900000|2022-06-27 04:25:00|13562.9|13558.9|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|18
1656304200000|2022-06-27 04:30:00|13564.5|13560.5|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|60
1656304500000|2022-06-27 04:35:00|13559.8|13555.8|13559.8|13555.8|13561.4|13557.4|13559.8|13555.8|26
1656304800000|2022-06-27 04:40:00|13556.7|13552.7|13556.7|13552.7|13558.3|13554.3|13556.7|13552.7|17
1656305100000|2022-06-27 04:45:00|||||||||38
1656305400000|2022-06-27 04:50:00|13559.8|13555.8|13553.6|13549.6|13559.8|13555.8|13553.6|13549.6|140
1656305700000|2022-06-27 04:55:00|13552|13548|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|125
1656306000000|2022-06-27 05:00:00|13547.3|13543.3|13547.3|13543.3|13553.6|13549.6|13547.3|13543.3|146
1656306300000|2022-06-27 05:05:00|13548.9|13544.9|13550.4|13546.4|13553.6|13549.6|13547.3|13543.3|116
1656306600000|2022-06-27 05:10:00|13547.3|13543.3|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|72
1656306900000|2022-06-27 05:15:00|13553.6|13549.6|13553.6|13549.6|13553.6|13549.6|13547.3|13543.3|128
1656307200000|2022-06-27 05:20:00|13550.4|13546.4|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|47
1656307500000|2022-06-27 05:25:00|13553.6|13549.6|13550.4|13546.4|13556.7|13552.7|13550.4|13546.4|48
1656307800000|2022-06-27 05:30:00|13548.9|13544.9|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|20
1656308100000|2022-06-27 05:35:00|13553.6|13549.6|13547.3|13543.3|13553.6|13549.6|13547.3|13543.3|96
1656308400000|2022-06-27 05:40:00|13548.9|13544.9|13547.3|13543.3|13548.9|13544.9|13544.2|13540.2|29
1656308700000|2022-06-27 05:45:00|13544.2|13540.2|13548.9|13544.9|13550.4|13546.4|13544.2|13540.2|213
1656309000000|2022-06-27 05:50:00|13547.3|13543.3|13550.4|13546.4|13553.6|13549.6|13547.3|13543.3|65
1656309300000|2022-06-27 05:55:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|68
1656309600000|2022-06-27 06:00:00|13553.6|13549.6|13544.2|13540.2|13553.6|13549.6|13541.1|13537.1|469
1656309900000|2022-06-27 06:05:00|13547.3|13543.3|13547.3|13543.3|13550.4|13546.4|13544.2|13540.2|205
1656310200000|2022-06-27 06:10:00|13544.2|13540.2|13541.1|13537.1|13547.3|13543.3|13534.8|13530.8|319
1656310500000|2022-06-27 06:15:00|13537.9|13533.9|13537.9|13533.9|13547.3|13543.3|13537.9|13533.9|185
1656310800000|2022-06-27 06:20:00|13541.1|13537.1|13544.2|13540.2|13544.2|13540.2|13537.9|13533.9|95
1656311100000|2022-06-27 06:25:00|13541.1|13537.1|13552|13548|13553.6|13549.6|13541.1|13537.1|146
1656311400000|2022-06-27 06:30:00|13550.4|13546.4|13553.6|13549.6|13556.7|13552.7|13550.4|13546.4|166
1656311700000|2022-06-27 06:35:00|13550.4|13546.4|13556.7|13552.7|13556.7|13552.7|13550.4|13546.4|121
1656312000000|2022-06-27 06:40:00|13555.1|13551.1|13559.8|13555.8|13559.8|13555.8|13553.6|13549.6|163
1656312300000|2022-06-27 06:45:00|13562.9|13558.9|13550.4|13546.4|13562.9|13558.9|13550.4|13546.4|288
1656312600000|2022-06-27 06:50:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13547.3|13543.3|123
1656312900000|2022-06-27 06:55:00|13553.6|13549.6|13550.4|13546.4|13556.7|13552.7|13550.4|13546.4|122
1656313200000|2022-06-27 07:00:00|13553.6|13549.6|13547.3|13543.3|13559.8|13555.8|13547.3|13543.3|382
1656313500000|2022-06-27 07:05:00|13545.8|13541.8|13550.4|13546.4|13550.4|13546.4|13544.2|13540.2|199
1656313800000|2022-06-27 07:10:00|13548.9|13544.9|13541.1|13537.1|13556.7|13552.7|13541.1|13537.1|491
1656314100000|2022-06-27 07:15:00|13544.2|13540.2|13534.8|13530.8|13547.3|13543.3|13534.8|13530.8|434
1656314400000|2022-06-27 07:20:00|13536.4|13532.4|13544.2|13540.2|13553.6|13549.6|13534.8|13530.8|439
1656314700000|2022-06-27 07:25:00|13547.3|13543.3|13541.1|13537.1|13547.3|13543.3|13537.9|13533.9|287
1656315000000|2022-06-27 07:30:00|13537.9|13533.9|13556.7|13552.7|13556.7|13552.7|13537.9|13533.9|188
1656315300000|2022-06-27 07:35:00|13559.8|13555.8|13562.9|13558.9|13562.9|13558.9|13553.6|13549.6|348
1656315600000|2022-06-27 07:40:00|13566.1|13562.1|13572.3|13568.3|13573.9|13569.9|13562.9|13558.9|338
1656315900000|2022-06-27 07:45:00|13569.2|13565.2|13575.4|13571.4|13578.6|13574.6|13569.2|13565.2|498
1656316200000|2022-06-27 07:50:00|13577|13573|13562.9|13558.9|13577|13573|13562.9|13558.9|565
1656316500000|2022-06-27 07:55:00|13559.8|13555.8|13550.4|13546.4|13562.9|13558.9|13550.4|13546.4|326
1656316800000|2022-06-27 08:00:00|13552|13548|13547.3|13543.3|13556.7|13552.7|13545.8|13541.8|247
1656317100000|2022-06-27 08:05:00|13550.4|13546.4|13553.6|13549.6|13559.8|13555.8|13547.3|13543.3|191
1656317400000|2022-06-27 08:10:00|13550.4|13546.4|13544.2|13540.2|13556.7|13552.7|13544.2|13540.2|642
1656317700000|2022-06-27 08:15:00|13547.3|13543.3|13550.4|13546.4|13550.4|13546.4|13544.2|13540.2|171
1656318000000|2022-06-27 08:20:00|13547.3|13543.3|13544.2|13540.2|13550.4|13546.4|13544.2|13540.2|215
1656318300000|2022-06-27 08:25:00|13547.3|13543.3|13553.6|13549.6|13553.6|13549.6|13544.2|13540.2|174
1656318600000|2022-06-27 08:30:00|13556.7|13552.7|13547.3|13543.3|13556.7|13552.7|13547.3|13543.3|120
1656318900000|2022-06-27 08:35:00|13544.2|13540.2|13550.4|13546.4|13556.7|13552.7|13544.2|13540.2|170
1656319200000|2022-06-27 08:40:00|13548.9|13544.9|13553.6|13549.6|13556.7|13552.7|13547.3|13543.3|295
1656319500000|2022-06-27 08:45:00|13550.4|13546.4|13553.6|13549.6|13556.7|13552.7|13550.4|13546.4|147
1656319800000|2022-06-27 08:50:00|13550.4|13546.4|13562.9|13558.9|13566.1|13562.1|13550.4|13546.4|193
1656320100000|2022-06-27 08:55:00|13566.1|13562.1|13569.2|13565.2|13572.3|13568.3|13562.9|13558.9|511
1656320400000|2022-06-27 09:00:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13562.9|13558.9|275
1656320700000|2022-06-27 09:05:00|13569.2|13565.2|13562.9|13558.9|13575.4|13571.4|13562.9|13558.9|463
1656321000000|2022-06-27 09:10:00|13559.8|13555.8|13566.1|13562.1|13569.2|13565.2|13559.8|13555.8|152
1656321300000|2022-06-27 09:15:00|13567.6|13563.6|13559.8|13555.8|13569.2|13565.2|13559.8|13555.8|112
1656321600000|2022-06-27 09:20:00|13558.3|13554.3|13553.6|13549.6|13562.9|13558.9|13553.6|13549.6|215
1656321900000|2022-06-27 09:25:00|13550.4|13546.4|13545.8|13541.8|13550.4|13546.4|13544.2|13540.2|332
1656322200000|2022-06-27 09:30:00|13544.2|13540.2|13547.3|13543.3|13550.4|13546.4|13541.1|13537.1|216
1656322500000|2022-06-27 09:35:00|13544.2|13540.2|13541.1|13537.1|13547.3|13543.3|13537.9|13533.9|345
1656322800000|2022-06-27 09:40:00|13537.9|13533.9|13541.1|13537.1|13545.8|13541.8|13537.9|13533.9|241
1656323100000|2022-06-27 09:45:00|13537.9|13533.9|13534.8|13530.8|13541.1|13537.1|13534.8|13530.8|249
1656323400000|2022-06-27 09:50:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13531.7|13527.7|178
1656323700000|2022-06-27 09:55:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|231
1656324000000|2022-06-27 10:00:00|13537.9|13533.9|13544.2|13540.2|13544.2|13540.2|13534.8|13530.8|343
1656324300000|2022-06-27 10:05:00|13545.8|13541.8|13542.6|13538.6|13545.8|13541.8|13539.5|13535.5|413
1656324600000|2022-06-27 10:10:00|13544.2|13540.2|13541.1|13537.1|13547.3|13543.3|13541.1|13537.1|347
1656324900000|2022-06-27 10:15:00|13544.2|13540.2|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|59
1656325200000|2022-06-27 10:20:00|13548.9|13544.9|13544.2|13540.2|13550.4|13546.4|13544.2|13540.2|279
1656325500000|2022-06-27 10:25:00|13547.3|13543.3|13534.8|13530.8|13547.3|13543.3|13533.3|13529.3|207
1656325800000|2022-06-27 10:30:00|13533.3|13529.3|13525.4|13521.4|13537.9|13533.9|13525.4|13521.4|540
1656326100000|2022-06-27 10:35:00|13528.6|13524.6|13531.7|13527.7|13537.9|13533.9|13528.6|13524.6|373
1656326400000|2022-06-27 10:40:00|13530.1|13526.1|13537.9|13533.9|13537.9|13533.9|13528.6|13524.6|181
1656326700000|2022-06-27 10:45:00|13536.4|13532.4|13534.8|13530.8|13541.1|13537.1|13531.7|13527.7|213
1656327000000|2022-06-27 10:50:00|13533.3|13529.3|13534.8|13530.8|13537.9|13533.9|13528.6|13524.6|181
1656327300000|2022-06-27 10:55:00|13531.7|13527.7|13534.8|13530.8|13537.9|13533.9|13531.7|13527.7|168
1656327600000|2022-06-27 11:00:00|13537.9|13533.9|13541.1|13537.1|13541.1|13537.1|13534.8|13530.8|322
1656327900000|2022-06-27 11:05:00|13537.9|13533.9|13534.8|13530.8|13541.1|13537.1|13531.7|13527.7|255
1656328200000|2022-06-27 11:10:00|13537.9|13533.9|13544.2|13540.2|13544.2|13540.2|13534.8|13530.8|224
1656328500000|2022-06-27 11:15:00|13541.1|13537.1|13541.1|13537.1|13547.3|13543.3|13541.1|13537.1|255
1656328800000|2022-06-27 11:20:00|13544.2|13540.2|13550.4|13546.4|13552|13548|13541.1|13537.1|416
1656329100000|2022-06-27 11:25:00|13553.6|13549.6|13547.3|13543.3|13553.6|13549.6|13544.2|13540.2|219
1656329400000|2022-06-27 11:30:00|13548.9|13544.9|13544.2|13540.2|13553.6|13549.6|13544.2|13540.2|299
1656329700000|2022-06-27 11:35:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|484
1656330000000|2022-06-27 11:40:00|13544.2|13540.2|13537.9|13533.9|13544.2|13540.2|13537.9|13533.9|278
1656330300000|2022-06-27 11:45:00|13534.8|13530.8|13537.9|13533.9|13547.3|13543.3|13534.8|13530.8|296
1656330600000|2022-06-27 11:50:00|13541.1|13537.1|13525.4|13521.4|13541.1|13537.1|13525.4|13521.4|360
1656330900000|2022-06-27 11:55:00|13528.6|13524.6|13531.7|13527.7|13541.1|13537.1|13525.4|13521.4|694
1656331200000|2022-06-27 12:00:00|13528.6|13524.6|13522.3|13518.3|13531.7|13527.7|13516.1|13512.1|888
1656331500000|2022-06-27 12:05:00|13519.2|13515.2|13506.7|13502.7|13519.2|13515.2|13503.6|13499.6|979
1656331800000|2022-06-27 12:10:00|13503.6|13499.6|13497.3|13493.3|13506.7|13502.7|13491.1|13487.1|1196
1656332100000|2022-06-27 12:15:00|13498.9|13494.9|13525.4|13521.4|13531.7|13527.7|13497.3|13493.3|1389
1656332400000|2022-06-27 12:20:00|13522.3|13518.3|13516.1|13512.1|13534.8|13530.8|13506.7|13502.7|1262
1656332700000|2022-06-27 12:25:00|13519.2|13515.2|13522.3|13518.3|13525.4|13521.4|13512.9|13508.9|847
1656333000000|2022-06-27 12:30:00|13525.4|13521.4|13497.3|13493.3|13525.4|13521.4|13491.1|13487.1|1521
1656333300000|2022-06-27 12:35:00|13495.8|13491.8|13487.9|13483.9|13497.3|13493.3|13481.7|13477.7|1189
1656333600000|2022-06-27 12:40:00|13491.1|13487.1|13503.6|13499.6|13503.6|13499.6|13487.9|13483.9|850
1656333900000|2022-06-27 12:45:00|13506.7|13502.7|13506.7|13502.7|13509.8|13505.8|13500.4|13496.4|731
1656334200000|2022-06-27 12:50:00|13503.6|13499.6|13509.8|13505.8|13512.9|13508.9|13503.6|13499.6|651
1656334500000|2022-06-27 12:55:00|13512.9|13508.9|13516.1|13512.1|13519.2|13515.2|13509.8|13505.8|622
1656334800000|2022-06-27 13:00:00|13519.2|13515.2|13509.8|13505.8|13519.2|13515.2|13509.8|13505.8|962
1656335100000|2022-06-27 13:05:00|13512.9|13508.9|13528.6|13524.6|13528.6|13524.6|13509.8|13505.8|1000
1656335400000|2022-06-27 13:10:00|13531.7|13527.7|13544.2|13540.2|13547.3|13543.3|13528.6|13524.6|792
1656335700000|2022-06-27 13:15:00|13547.3|13543.3|13534.8|13530.8|13547.3|13543.3|13531.7|13527.7|1054
1656336000000|2022-06-27 13:20:00|13537.9|13533.9|13519.2|13515.2|13541.1|13537.1|13519.2|13515.2|559
1656336300000|2022-06-27 13:25:00|13516.1|13512.1|13494.2|13490.2|13519.2|13515.2|13494.2|13490.2|1590
1656336600000|2022-06-27 13:30:00|13492.6|13488.6|13525.4|13521.4|13528.6|13524.6|13487.9|13483.9|1973
1656336900000|2022-06-27 13:35:00|13528.6|13524.6|13525.4|13521.4|13544.2|13540.2|13522.3|13518.3|1971
1656337200000|2022-06-27 13:40:00|13528.6|13524.6|13566.1|13562.1|13566.1|13562.1|13528.6|13524.6|1374
1656337500000|2022-06-27 13:45:00|13569.2|13565.2|13572.3|13568.3|13575.4|13571.4|13559.8|13555.8|1711
1656337800000|2022-06-27 13:50:00|13575.4|13571.4|13559.8|13555.8|13575.4|13571.4|13559.8|13555.8|1383
1656338100000|2022-06-27 13:55:00|13561.4|13557.4|13566.1|13562.1|13572.3|13568.3|13556.7|13552.7|1372
1656338400000|2022-06-27 14:00:00|13569.2|13565.2|13553.6|13549.6|13569.2|13565.2|13547.3|13543.3|1407
1656338700000|2022-06-27 14:05:00|13555.1|13551.1|13544.2|13540.2|13556.7|13552.7|13541.1|13537.1|958
1656339000000|2022-06-27 14:10:00|13541.1|13537.1|13531.7|13527.7|13547.3|13543.3|13531.7|13527.7|955
1656339300000|2022-06-27 14:15:00|13534.8|13530.8|13547.3|13543.3|13550.4|13546.4|13528.6|13524.6|726
1656339600000|2022-06-27 14:20:00|13544.2|13540.2|13544.2|13540.2|13553.6|13549.6|13541.1|13537.1|835
1656339900000|2022-06-27 14:25:00|13547.3|13543.3|13550.4|13546.4|13556.7|13552.7|13547.3|13543.3|507
1656340200000|2022-06-27 14:30:00|13547.3|13543.3|13556.7|13552.7|13566.1|13562.1|13547.3|13543.3|1313
1656340500000|2022-06-27 14:35:00|13559.8|13555.8|13537.9|13533.9|13559.8|13555.8|13537.9|13533.9|710
1656340800000|2022-06-27 14:40:00|13539.5|13535.5|13544.2|13540.2|13544.2|13540.2|13534.8|13530.8|582
1656341100000|2022-06-27 14:45:00|13547.3|13543.3|13556.7|13552.7|13556.7|13552.7|13544.2|13540.2|820
1656341400000|2022-06-27 14:50:00|13553.6|13549.6|13550.4|13546.4|13559.8|13555.8|13547.3|13543.3|597
1656341700000|2022-06-27 14:55:00|13547.3|13543.3|13528.6|13524.6|13547.3|13543.3|13528.6|13524.6|1019
1656342000000|2022-06-27 15:00:00|13531.7|13527.7|13522.3|13518.3|13531.7|13527.7|13522.3|13518.3|1261
1656342300000|2022-06-27 15:05:00|13525.4|13521.4|13528.6|13524.6|13534.8|13530.8|13522.3|13518.3|713
1656342600000|2022-06-27 15:10:00|13530.1|13526.1|13537.9|13533.9|13541.1|13537.1|13528.6|13524.6|558
1656342900000|2022-06-27 15:15:00|13541.1|13537.1|13525.4|13521.4|13541.1|13537.1|13525.4|13521.4|455
1656343200000|2022-06-27 15:20:00|13528.6|13524.6|13528.6|13524.6|13534.8|13530.8|13525.4|13521.4|521
1656343500000|2022-06-27 15:25:00|13525.4|13521.4|13528.6|13524.6|13528.6|13524.6|13519.2|13515.2|587
1656343800000|2022-06-27 15:30:00|13527|13523|13525.4|13521.4|13528.6|13524.6|13512.9|13508.9|949
1656344100000|2022-06-27 15:35:00|13527|13523|13522.3|13518.3|13527|13523|13509.8|13505.8|634
1656344400000|2022-06-27 15:40:00|13519.2|13515.2|13522.3|13518.3|13525.4|13521.4|13516.1|13512.1|884
1656344700000|2022-06-27 15:45:00|13525.4|13521.4|13531.7|13527.7|13531.7|13527.7|13519.2|13515.2|552
1656345000000|2022-06-27 15:50:00|13530.1|13526.1|13528.6|13524.6|13534.8|13530.8|13525.4|13521.4|707
1656345300000|2022-06-27 15:55:00|13531.7|13527.7|13528.6|13524.6|13531.7|13527.7|13528.6|13524.6|461
1656345600000|2022-06-27 16:00:00|13525.4|13521.4|13537.9|13533.9|13541.1|13537.1|13525.4|13521.4|1052
1656345900000|2022-06-27 16:05:00|13541.1|13537.1|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|459
1656346200000|2022-06-27 16:10:00|13534.8|13530.8|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|516
1656346500000|2022-06-27 16:15:00|13541.1|13537.1|13534.8|13530.8|13541.1|13537.1|13534.8|13530.8|310
1656346800000|2022-06-27 16:20:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|351
1656347100000|2022-06-27 16:25:00|13534.8|13530.8|13534.8|13530.8|13537.9|13533.9|13533.3|13529.3|479
1656347400000|2022-06-27 16:30:00|13531.7|13527.7|13537.9|13533.9|13541.1|13537.1|13528.6|13524.6|806
1656347700000|2022-06-27 16:35:00|13536.4|13532.4|13531.7|13527.7|13536.4|13532.4|13528.6|13524.6|535
1656348000000|2022-06-27 16:40:00|13534.8|13530.8|13528.6|13524.6|13537.9|13533.9|13528.6|13524.6|618
1656348300000|2022-06-27 16:45:00|13531.7|13527.7|13534.8|13530.8|13534.8|13530.8|13531.7|13527.7|499
1656348600000|2022-06-27 16:50:00|13537.9|13533.9|13531.7|13527.7|13537.9|13533.9|13528.6|13524.6|635
1656348900000|2022-06-27 16:55:00|13534.8|13530.8|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|503
1656349200000|2022-06-27 17:00:00|13534.8|13530.8|13512.9|13508.9|13534.8|13530.8|13503.6|13499.6|1980
1656349500000|2022-06-27 17:05:00|13509.8|13505.8|13509.8|13505.8|13516.1|13512.1|13506.7|13502.7|1349
1656349800000|2022-06-27 17:10:00|13506.7|13502.7|13519.2|13515.2|13519.2|13515.2|13506.7|13502.7|1105
1656350100000|2022-06-27 17:15:00|13517.6|13513.6|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|1100
1656350400000|2022-06-27 17:20:00|13516.1|13512.1|13516.1|13512.1|13522.3|13518.3|13516.1|13512.1|935
1656350700000|2022-06-27 17:25:00|13519.2|13515.2|13512.9|13508.9|13522.3|13518.3|13512.9|13508.9|616
1656351000000|2022-06-27 17:30:00|13516.1|13512.1|13503.6|13499.6|13516.1|13512.1|13500.4|13496.4|597
1656351300000|2022-06-27 17:35:00|13505.1|13501.1|13506.7|13502.7|13506.7|13502.7|13497.3|13493.3|554
1656351600000|2022-06-27 17:40:00|13503.6|13499.6|13512.9|13508.9|13512.9|13508.9|13503.6|13499.6|758
1656351900000|2022-06-27 17:45:00|13516.1|13512.1|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|595
1656352200000|2022-06-27 17:50:00|13522.3|13518.3|13519.2|13515.2|13525.4|13521.4|13519.2|13515.2|335
1656352500000|2022-06-27 17:55:00|13522.3|13518.3|13519.2|13515.2|13525.4|13521.4|13519.2|13515.2|528
1656352800000|2022-06-27 18:00:00|13522.3|13518.3|13516.1|13512.1|13525.4|13521.4|13516.1|13512.1|657
1656353100000|2022-06-27 18:05:00|13512.9|13508.9|13516.1|13512.1|13519.2|13515.2|13512.9|13508.9|216
1656353400000|2022-06-27 18:10:00|13512.9|13508.9|13519.2|13515.2|13519.2|13515.2|13512.9|13508.9|400
1656353700000|2022-06-27 18:15:00|13516.1|13512.1|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|476
1656354000000|2022-06-27 18:20:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|270
1656354300000|2022-06-27 18:25:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|373
1656354600000|2022-06-27 18:30:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|271
1656354900000|2022-06-27 18:35:00|13520.8|13516.8|13519.2|13515.2|13525.4|13521.4|13516.1|13512.1|597
1656355200000|2022-06-27 18:40:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|437
1656355500000|2022-06-27 18:45:00|13520.8|13516.8|13522.3|13518.3|13525.4|13521.4|13519.2|13515.2|514
1656355800000|2022-06-27 18:50:00|13523.9|13519.9|13531.7|13527.7|13531.7|13527.7|13522.3|13518.3|646
1656356100000|2022-06-27 18:55:00|13528.6|13524.6|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|1993
1656356400000|2022-06-27 19:00:00|13528.6|13524.6|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|679
1656356700000|2022-06-27 19:05:00|13525.4|13521.4|13525.4|13521.4|13528.6|13524.6|13523.9|13519.9|611
1656357000000|2022-06-27 19:10:00|13527|13523|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|466
1656357300000|2022-06-27 19:15:00|13528.6|13524.6|13525.4|13521.4|13531.7|13527.7|13525.4|13521.4|138
1656357600000|2022-06-27 19:20:00|13528.6|13524.6|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|239
1656357900000|2022-06-27 19:25:00|13528.6|13524.6|13528.6|13524.6|13530.1|13526.1|13525.4|13521.4|386
1656358200000|2022-06-27 19:30:00|13525.4|13521.4|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|351
1656358500000|2022-06-27 19:35:00|13523.9|13519.9|13528.6|13524.6|13528.6|13524.6|13522.3|13518.3|361
1656358800000|2022-06-27 19:40:00|13531.7|13527.7|13528.6|13524.6|13537.9|13533.9|13528.6|13524.6|495
1656359100000|2022-06-27 19:45:00|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|13525.4|13521.4|341
1656359400000|2022-06-27 19:50:00|13528.6|13524.6|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|990
1656359700000|2022-06-27 19:55:00|13522.3|13518.3|13516.1|13512.1|13528.6|13524.6|13516.1|13512.1|1074
1656360000000|2022-06-27 20:00:00|13512.9|13508.9|13509.8|13505.8|13516.1|13512.1|13497.3|13493.3|2790
1656360300000|2022-06-27 20:05:00|13506.7|13502.7|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|365
1656360600000|2022-06-27 20:10:00|13508.3|13504.3|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|293
1656360900000|2022-06-27 20:15:00|13503.6|13499.6|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|153
1656361200000|2022-06-27 20:20:00|13505.1|13501.1|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|315
1656361500000|2022-06-27 20:25:00|13500.4|13496.4|13506.7|13502.7|13506.7|13502.7|13500.4|13496.4|1156
1656361800000|2022-06-27 20:30:00|||||||||71
1656362100000|2022-06-27 20:35:00|13509.8|13505.8|13519.2|13515.2|13519.2|13515.2|13509.8|13505.8|387
1656362400000|2022-06-27 20:40:00|13516.1|13512.1|13522.3|13518.3|13522.3|13518.3|13516.1|13512.1|1469
1656362700000|2022-06-27 20:45:00|13519.2|13515.2|13512.9|13508.9|13519.2|13515.2|13512.9|13508.9|851
1656363000000|2022-06-27 20:50:00|13509.8|13505.8|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|292
1656363300000|2022-06-27 20:55:00|13512.9|13508.9|13516.1|13512.1|13516.1|13512.1|13512.9|13508.9|337
1656367200000|2022-06-27 22:00:00|13509.8|13505.8|13509.8|13505.8|13516.1|13512.1|13508.3|13504.3|285
1656367500000|2022-06-27 22:05:00|13511.4|13507.4|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|50
1656367800000|2022-06-27 22:10:00|13508.3|13504.3|13508.3|13504.3|13508.3|13504.3|13506.7|13502.7|32
1656368100000|2022-06-27 22:15:00|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|4
1656368400000|2022-06-27 22:20:00|||||||||18
1656368700000|2022-06-27 22:25:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|9
1656369000000|2022-06-27 22:30:00|13511.4|13507.4|13512.9|13508.9|13512.9|13508.9|13508.3|13504.3|67
1656369300000|2022-06-27 22:35:00|||||||||10
1656369600000|2022-06-27 22:40:00|13516.1|13512.1|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|31
1656369900000|2022-06-27 22:45:00|13509.8|13505.8|13519.2|13515.2|13519.2|13515.2|13509.8|13505.8|120
1656370200000|2022-06-27 22:50:00|13517.6|13513.6|13519.2|13515.2|13522.3|13518.3|13517.6|13513.6|59
1656370500000|2022-06-27 22:55:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|93
1656370800000|2022-06-27 23:00:00|||||||||173
1656371100000|2022-06-27 23:05:00|13520.8|13516.8|13516.1|13512.1|13520.8|13516.8|13516.1|13512.1|37
1656371400000|2022-06-27 23:10:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|65
1656371700000|2022-06-27 23:15:00|13516.1|13512.1|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|35
1656372000000|2022-06-27 23:20:00|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|27
1656372300000|2022-06-27 23:25:00|||||||||35
1656372600000|2022-06-27 23:30:00|13519.2|13515.2|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|66
1656372900000|2022-06-27 23:35:00|||||||||19
1656373200000|2022-06-27 23:40:00|||||||||62
1656373500000|2022-06-27 23:45:00|13519.2|13515.2|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|49
1656373800000|2022-06-27 23:50:00|||||||||16
1656374100000|2022-06-27 23:55:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|27
1656374400000|2022-06-28 00:00:00|13516.1|13512.1|13506.7|13502.7|13516.1|13512.1|13506.7|13502.7|144
1656374700000|2022-06-28 00:05:00|13509.8|13505.8|13512.9|13508.9|13512.9|13508.9|13503.6|13499.6|112
1656375000000|2022-06-28 00:10:00|13509.8|13505.8|13514.5|13510.5|13516.1|13512.1|13506.7|13502.7|175
1656375300000|2022-06-28 00:15:00|13512.9|13508.9|13512.9|13508.9|13516.1|13512.1|13509.8|13505.8|67
1656375600000|2022-06-28 00:20:00|13516.1|13512.1|13525.4|13521.4|13525.4|13521.4|13516.1|13512.1|117
1656375900000|2022-06-28 00:25:00|13522.3|13518.3|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|132
1656376200000|2022-06-28 00:30:00|13522.3|13518.3|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|98
1656376500000|2022-06-28 00:35:00|13525.4|13521.4|13523.9|13519.9|13525.4|13521.4|13522.3|13518.3|64
1656376800000|2022-06-28 00:40:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|18
1656377100000|2022-06-28 00:45:00|13527|13523|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|151
1656377400000|2022-06-28 00:50:00|13530.1|13526.1|13534.8|13530.8|13534.8|13530.8|13528.6|13524.6|75
1656377700000|2022-06-28 00:55:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|53
1656378000000|2022-06-28 01:00:00|13530.1|13526.1|13528.6|13524.6|13530.1|13526.1|13525.4|13521.4|127
1656378300000|2022-06-28 01:05:00|13525.4|13521.4|13525.4|13521.4|13527|13523|13522.3|13518.3|42
1656378600000|2022-06-28 01:10:00|13523.9|13519.9|13528.6|13524.6|13528.6|13524.6|13522.3|13518.3|49
1656378900000|2022-06-28 01:15:00|13527|13523|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|75
1656379200000|2022-06-28 01:20:00|13522.3|13518.3|13528.6|13524.6|13530.1|13526.1|13522.3|13518.3|64
1656379500000|2022-06-28 01:25:00|13530.1|13526.1|13534.8|13530.8|13534.8|13530.8|13528.6|13524.6|89
1656379800000|2022-06-28 01:30:00|13537.9|13533.9|13537.9|13533.9|13544.2|13540.2|13534.8|13530.8|311
1656380100000|2022-06-28 01:35:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13531.7|13527.7|157
1656380400000|2022-06-28 01:40:00|13536.4|13532.4|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|82
1656380700000|2022-06-28 01:45:00|13536.4|13532.4|13537.9|13533.9|13544.2|13540.2|13536.4|13532.4|196
1656381000000|2022-06-28 01:50:00|13541.1|13537.1|13547.3|13543.3|13547.3|13543.3|13537.9|13533.9|109
1656381300000|2022-06-28 01:55:00|13545.8|13541.8|13550.4|13546.4|13550.4|13546.4|13544.2|13540.2|271
1656381600000|2022-06-28 02:00:00|13548.9|13544.9|13541.1|13537.1|13550.4|13546.4|13541.1|13537.1|737
1656381900000|2022-06-28 02:05:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|126
1656382200000|2022-06-28 02:10:00|13539.5|13535.5|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|119
1656382500000|2022-06-28 02:15:00|13537.9|13533.9|13537.9|13533.9|13539.5|13535.5|13537.9|13533.9|51
1656382800000|2022-06-28 02:20:00|||||||||17
1656383100000|2022-06-28 02:25:00|13539.5|13535.5|13541.1|13537.1|13541.1|13537.1|13539.5|13535.5|24
1656383400000|2022-06-28 02:30:00|||||||||20
1656383700000|2022-06-28 02:35:00|13544.2|13540.2|13550.4|13546.4|13550.4|13546.4|13544.2|13540.2|126
1656384000000|2022-06-28 02:40:00|13547.3|13543.3|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|90
1656384300000|2022-06-28 02:45:00|13544.2|13540.2|13544.2|13540.2|13550.4|13546.4|13544.2|13540.2|122
1656384600000|2022-06-28 02:50:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|30
1656384900000|2022-06-28 02:55:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|20
1656385200000|2022-06-28 03:00:00|13541.1|13537.1|13547.3|13543.3|13547.3|13543.3|13541.1|13537.1|48
1656385500000|2022-06-28 03:05:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|40
1656385800000|2022-06-28 03:10:00|13542.6|13538.6|13547.3|13543.3|13547.3|13543.3|13542.6|13538.6|62
1656386100000|2022-06-28 03:15:00|13550.4|13546.4|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|154
1656386400000|2022-06-28 03:20:00|13547.3|13543.3|13553.6|13549.6|13556.7|13552.7|13547.3|13543.3|122
1656386700000|2022-06-28 03:25:00|13556.7|13552.7|13550.4|13546.4|13556.7|13552.7|13550.4|13546.4|79
1656387000000|2022-06-28 03:30:00|||||||||15
1656387300000|2022-06-28 03:35:00|13552|13548|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|42
1656387600000|2022-06-28 03:40:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|67
1656387900000|2022-06-28 03:45:00|13544.2|13540.2|13544.2|13540.2|13545.8|13541.8|13544.2|13540.2|28
1656388200000|2022-06-28 03:50:00|13547.3|13543.3|13550.4|13546.4|13550.4|13546.4|13544.2|13540.2|137
1656388500000|2022-06-28 03:55:00|13547.3|13543.3|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|55
1656388800000|2022-06-28 04:00:00|13545.8|13541.8|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|17
1656389100000|2022-06-28 04:05:00|13544.2|13540.2|13547.3|13543.3|13550.4|13546.4|13544.2|13540.2|63
1656389400000|2022-06-28 04:10:00|13548.9|13544.9|13547.3|13543.3|13550.4|13546.4|13545.8|13541.8|26
1656389700000|2022-06-28 04:15:00|13550.4|13546.4|13553.6|13549.6|13555.1|13551.1|13550.4|13546.4|35
1656390000000|2022-06-28 04:20:00|13555.1|13551.1|13550.4|13546.4|13556.7|13552.7|13550.4|13546.4|48
1656390300000|2022-06-28 04:25:00|13552|13548|13550.4|13546.4|13552|13548|13547.3|13543.3|30
1656390600000|2022-06-28 04:30:00|13548.9|13544.9|13550.4|13546.4|13550.4|13546.4|13548.9|13544.9|2
1656390900000|2022-06-28 04:35:00|13547.3|13543.3|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|96
1656391200000|2022-06-28 04:40:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|23
1656391500000|2022-06-28 04:45:00|13545.8|13541.8|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|27
1656391800000|2022-06-28 04:50:00|||||||||30
1656392100000|2022-06-28 04:55:00|||||||||52
1656392400000|2022-06-28 05:00:00|||||||||41
1656392700000|2022-06-28 05:05:00|13550.4|13546.4|13544.2|13540.2|13550.4|13546.4|13544.2|13540.2|74
1656393000000|2022-06-28 05:10:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|34
1656393300000|2022-06-28 05:15:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|39
1656393600000|2022-06-28 05:20:00|13544.2|13540.2|13541.1|13537.1|13547.3|13543.3|13541.1|13537.1|93
1656393900000|2022-06-28 05:25:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13537.9|13533.9|102
1656394200000|2022-06-28 05:30:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|118
1656394500000|2022-06-28 05:35:00|13537.9|13533.9|13537.9|13533.9|13544.2|13540.2|13537.9|13533.9|87
1656394800000|2022-06-28 05:40:00|13539.5|13535.5|13537.9|13533.9|13539.5|13535.5|13537.9|13533.9|10
1656395100000|2022-06-28 05:45:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|63
1656395400000|2022-06-28 05:50:00|13544.2|13540.2|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|80
1656395700000|2022-06-28 05:55:00|13545.8|13541.8|13547.3|13543.3|13550.4|13546.4|13544.2|13540.2|300
1656396000000|2022-06-28 06:00:00|13544.2|13540.2|13553.6|13549.6|13553.6|13549.6|13544.2|13540.2|252
1656396300000|2022-06-28 06:05:00|13550.4|13546.4|13542.6|13538.6|13553.6|13549.6|13537.9|13533.9|232
1656396600000|2022-06-28 06:10:00|13541.1|13537.1|13528.6|13524.6|13541.1|13537.1|13525.4|13521.4|437
1656396900000|2022-06-28 06:15:00|13525.4|13521.4|13528.6|13524.6|13531.7|13527.7|13522.3|13518.3|301
1656397200000|2022-06-28 06:20:00|13527|13523|13531.7|13527.7|13531.7|13527.7|13525.4|13521.4|126
1656397500000|2022-06-28 06:25:00|13534.8|13530.8|13528.6|13524.6|13534.8|13530.8|13528.6|13524.6|189
1656397800000|2022-06-28 06:30:00|13531.7|13527.7|13519.2|13515.2|13531.7|13527.7|13519.2|13515.2|382
1656398100000|2022-06-28 06:35:00|13522.3|13518.3|13512.9|13508.9|13522.3|13518.3|13512.9|13508.9|343
1656398400000|2022-06-28 06:40:00|13509.8|13505.8|13503.6|13499.6|13509.8|13505.8|13497.3|13493.3|565
1656398700000|2022-06-28 06:45:00|13500.4|13496.4|13497.3|13493.3|13503.6|13499.6|13487.9|13483.9|572
1656399000000|2022-06-28 06:50:00|13498.9|13494.9|13509.8|13505.8|13512.9|13508.9|13497.3|13493.3|325
1656399300000|2022-06-28 06:55:00|13512.9|13508.9|13506.7|13502.7|13512.9|13508.9|13503.6|13499.6|242
1656399600000|2022-06-28 07:00:00|13503.6|13499.6|13494.2|13490.2|13512.9|13508.9|13494.2|13490.2|370
1656399900000|2022-06-28 07:05:00|13491.1|13487.1|13484.8|13480.8|13494.2|13490.2|13481.7|13477.7|644
1656400200000|2022-06-28 07:10:00|13481.7|13477.7|13478.6|13474.6|13484.8|13480.8|13469.2|13465.2|720
1656400500000|2022-06-28 07:15:00|13475.4|13471.4|13472.3|13468.3|13484.8|13480.8|13466.1|13462.1|833
1656400800000|2022-06-28 07:20:00|13470.8|13466.8|13481.7|13477.7|13487.9|13483.9|13470.8|13466.8|425
1656401100000|2022-06-28 07:25:00|13484.8|13480.8|13481.7|13477.7|13484.8|13480.8|13475.4|13471.4|317
1656401400000|2022-06-28 07:30:00|13480.1|13476.1|13475.4|13471.4|13481.7|13477.7|13469.2|13465.2|480
1656401700000|2022-06-28 07:35:00|13473.9|13469.9|13478.6|13474.6|13478.6|13474.6|13469.2|13465.2|356
1656402000000|2022-06-28 07:40:00|13480.1|13476.1|13475.4|13471.4|13481.7|13477.7|13472.3|13468.3|238
1656402300000|2022-06-28 07:45:00|13477|13473|13484.8|13480.8|13487.9|13483.9|13475.4|13471.4|447
1656402600000|2022-06-28 07:50:00|13486.4|13482.4|13491.1|13487.1|13491.1|13487.1|13484.8|13480.8|262
1656402900000|2022-06-28 07:55:00|13494.2|13490.2|13484.8|13480.8|13494.2|13490.2|13484.8|13480.8|200
1656403200000|2022-06-28 08:00:00|13486.4|13482.4|13481.7|13477.7|13491.1|13487.1|13475.4|13471.4|469
1656403500000|2022-06-28 08:05:00|13478.6|13474.6|13481.7|13477.7|13487.9|13483.9|13477|13473|232
1656403800000|2022-06-28 08:10:00|13478.6|13474.6|13478.6|13474.6|13487.9|13483.9|13478.6|13474.6|180
1656404100000|2022-06-28 08:15:00|13481.7|13477.7|13469.2|13465.2|13481.7|13477.7|13469.2|13465.2|429
1656404400000|2022-06-28 08:20:00|13470.8|13466.8|13475.4|13471.4|13481.7|13477.7|13466.1|13462.1|261
1656404700000|2022-06-28 08:25:00|13478.6|13474.6|13481.7|13477.7|13484.8|13480.8|13475.4|13471.4|189
1656405000000|2022-06-28 08:30:00|13483.3|13479.3|13475.4|13471.4|13484.8|13480.8|13475.4|13471.4|145
1656405300000|2022-06-28 08:35:00|13478.6|13474.6|13478.6|13474.6|13481.7|13477.7|13472.3|13468.3|296
1656405600000|2022-06-28 08:40:00|13481.7|13477.7|13484.8|13480.8|13487.9|13483.9|13478.6|13474.6|259
1656405900000|2022-06-28 08:45:00|13486.4|13482.4|13491.1|13487.1|13491.1|13487.1|13484.8|13480.8|194
1656406200000|2022-06-28 08:50:00|13489.5|13485.5|13497.3|13493.3|13497.3|13493.3|13487.9|13483.9|254
1656406500000|2022-06-28 08:55:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|500
1656406800000|2022-06-28 09:00:00|13497.3|13493.3|13484.8|13480.8|13500.4|13496.4|13484.8|13480.8|610
1656407100000|2022-06-28 09:05:00|13487.9|13483.9|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|280
1656407400000|2022-06-28 09:10:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13481.7|13477.7|113
1656407700000|2022-06-28 09:15:00|13489.5|13485.5|13484.8|13480.8|13489.5|13485.5|13481.7|13477.7|135
1656408000000|2022-06-28 09:20:00|13483.3|13479.3|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|159
1656408300000|2022-06-28 09:25:00|13478.6|13474.6|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|161
1656408600000|2022-06-28 09:30:00|13483.3|13479.3|13475.4|13471.4|13484.8|13480.8|13475.4|13471.4|254
1656408900000|2022-06-28 09:35:00|13478.6|13474.6|13466.1|13462.1|13478.6|13474.6|13466.1|13462.1|367
1656409200000|2022-06-28 09:40:00|13462.9|13458.9|13469.2|13465.2|13469.2|13465.2|13462.9|13458.9|422
1656409500000|2022-06-28 09:45:00|13466.1|13462.1|13469.2|13465.2|13469.2|13465.2|13459.8|13455.8|694
1656409800000|2022-06-28 09:50:00|13466.1|13462.1|13462.9|13458.9|13469.2|13465.2|13462.9|13458.9|295
1656410100000|2022-06-28 09:55:00|13459.8|13455.8|13459.8|13455.8|13462.9|13458.9|13453.6|13449.6|667
1656410400000|2022-06-28 10:00:00|13462.9|13458.9|13466.1|13462.1|13469.2|13465.2|13459.8|13455.8|367
1656410700000|2022-06-28 10:05:00|13469.2|13465.2|13462.9|13458.9|13469.2|13465.2|13461.4|13457.4|170
1656411000000|2022-06-28 10:10:00|13466.1|13462.1|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|144
1656411300000|2022-06-28 10:15:00|13459.8|13455.8|13462.9|13458.9|13464.5|13460.5|13456.7|13452.7|318
1656411600000|2022-06-28 10:20:00|13466.1|13462.1|13459.8|13455.8|13469.2|13465.2|13459.8|13455.8|109
1656411900000|2022-06-28 10:25:00|13458.3|13454.3|13450.4|13446.4|13459.8|13455.8|13447.3|13443.3|416
1656412200000|2022-06-28 10:30:00|13452|13448|13466.1|13462.1|13466.1|13462.1|13450.4|13446.4|324
1656412500000|2022-06-28 10:35:00|13464.5|13460.5|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|217
1656412800000|2022-06-28 10:40:00|13459.8|13455.8|13456.7|13452.7|13469.2|13465.2|13453.6|13449.6|527
1656413100000|2022-06-28 10:45:00|13453.6|13449.6|13441.1|13437.1|13456.7|13452.7|13441.1|13437.1|505
1656413400000|2022-06-28 10:50:00|13437.9|13433.9|13437.9|13433.9|13444.2|13440.2|13434.8|13430.8|1127
1656413700000|2022-06-28 10:55:00|13434.8|13430.8|13434.8|13430.8|13441.1|13437.1|13431.7|13427.7|565
1656414000000|2022-06-28 11:00:00|13437.9|13433.9|13441.1|13437.1|13447.3|13443.3|13434.8|13430.8|233
1656414300000|2022-06-28 11:05:00|13444.2|13440.2|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|399
1656414600000|2022-06-28 11:10:00|13445.8|13441.8|13447.3|13443.3|13453.6|13449.6|13444.2|13440.2|302
1656414900000|2022-06-28 11:15:00|13444.2|13440.2|13453.6|13449.6|13453.6|13449.6|13444.2|13440.2|242
1656415200000|2022-06-28 11:20:00|13455.1|13451.1|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|323
1656415500000|2022-06-28 11:25:00|13456.7|13452.7|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|247
1656415800000|2022-06-28 11:30:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|363
1656416100000|2022-06-28 11:35:00|13452|13448|13450.4|13446.4|13453.6|13449.6|13447.3|13443.3|236
1656416400000|2022-06-28 11:40:00|13452|13448|13450.4|13446.4|13456.7|13452.7|13450.4|13446.4|318
1656416700000|2022-06-28 11:45:00|13453.6|13449.6|13450.4|13446.4|13456.7|13452.7|13450.4|13446.4|198
1656417000000|2022-06-28 11:50:00|13447.3|13443.3|13453.6|13449.6|13453.6|13449.6|13444.2|13440.2|226
1656417300000|2022-06-28 11:55:00|13450.4|13446.4|13453.6|13449.6|13459.8|13455.8|13450.4|13446.4|247
1656417600000|2022-06-28 12:00:00|13456.7|13452.7|13453.6|13449.6|13459.8|13455.8|13447.3|13443.3|713
1656417900000|2022-06-28 12:05:00|13456.7|13452.7|13466.1|13462.1|13472.3|13468.3|13453.6|13449.6|506
1656418200000|2022-06-28 12:10:00|13469.2|13465.2|13466.1|13462.1|13472.3|13468.3|13462.9|13458.9|486
1656418500000|2022-06-28 12:15:00|13469.2|13465.2|13453.6|13449.6|13472.3|13468.3|13453.6|13449.6|602
1656418800000|2022-06-28 12:20:00|13456.7|13452.7|13456.7|13452.7|13459.8|13455.8|13450.4|13446.4|873
1656419100000|2022-06-28 12:25:00|13453.6|13449.6|13478.6|13474.6|13481.7|13477.7|13453.6|13449.6|931
1656419400000|2022-06-28 12:30:00|13475.4|13471.4|13453.6|13449.6|13475.4|13471.4|13453.6|13449.6|1332
1656419700000|2022-06-28 12:35:00|13450.4|13446.4|13444.2|13440.2|13456.7|13452.7|13444.2|13440.2|1493
1656420000000|2022-06-28 12:40:00|13441.1|13437.1|13453.6|13449.6|13453.6|13449.6|13441.1|13437.1|1421
1656420300000|2022-06-28 12:45:00|13450.4|13446.4|13434.8|13430.8|13453.6|13449.6|13434.8|13430.8|930
1656420600000|2022-06-28 12:50:00|13431.7|13427.7|13434.8|13430.8|13447.3|13443.3|13431.7|13427.7|711
1656420900000|2022-06-28 12:55:00|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|13428.6|13424.6|618
1656421200000|2022-06-28 13:00:00|13441.1|13437.1|13469.2|13465.2|13472.3|13468.3|13441.1|13437.1|1443
1656421500000|2022-06-28 13:05:00|13472.3|13468.3|13484.8|13480.8|13487.9|13483.9|13466.1|13462.1|1489
1656421800000|2022-06-28 13:10:00|13481.7|13477.7|13475.4|13471.4|13494.2|13490.2|13469.2|13465.2|2227
1656422100000|2022-06-28 13:15:00|13478.6|13474.6|13472.3|13468.3|13484.8|13480.8|13469.2|13465.2|571
1656422400000|2022-06-28 13:20:00|13473.9|13469.9|13494.2|13490.2|13494.2|13490.2|13473.9|13469.9|922
1656422700000|2022-06-28 13:25:00|13492.6|13488.6|13486.4|13482.4|13500.4|13496.4|13484.8|13480.8|911
1656423000000|2022-06-28 13:30:00|13487.9|13483.9|13489.5|13485.5|13494.2|13490.2|13472.3|13468.3|1600
1656423300000|2022-06-28 13:35:00|13487.9|13483.9|13491.1|13487.1|13494.2|13490.2|13481.7|13477.7|883
1656423600000|2022-06-28 13:40:00|13487.9|13483.9|13456.7|13452.7|13494.2|13490.2|13456.7|13452.7|973
1656423900000|2022-06-28 13:45:00|13453.6|13449.6|13466.1|13462.1|13472.3|13468.3|13453.6|13449.6|828
1656424200000|2022-06-28 13:50:00|13469.2|13465.2|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|554
1656424500000|2022-06-28 13:55:00|13469.2|13465.2|13481.7|13477.7|13484.8|13480.8|13469.2|13465.2|1058
1656424800000|2022-06-28 14:00:00|13478.6|13474.6|13512.9|13508.9|13519.2|13515.2|13478.6|13474.6|2228
1656425100000|2022-06-28 14:05:00|13509.8|13505.8|13491.1|13487.1|13509.8|13505.8|13486.4|13482.4|1554
1656425400000|2022-06-28 14:10:00|13487.9|13483.9|13491.1|13487.1|13497.3|13493.3|13481.7|13477.7|735
1656425700000|2022-06-28 14:15:00|13487.9|13483.9|13475.4|13471.4|13491.1|13487.1|13475.4|13471.4|849
1656426000000|2022-06-28 14:20:00|13478.6|13474.6|13475.4|13471.4|13484.8|13480.8|13472.3|13468.3|1402
1656426300000|2022-06-28 14:25:00|13478.6|13474.6|13478.6|13474.6|13484.8|13480.8|13469.2|13465.2|1063
1656426600000|2022-06-28 14:30:00|13475.4|13471.4|13478.6|13474.6|13481.7|13477.7|13462.9|13458.9|1135
1656426900000|2022-06-28 14:35:00|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|13466.1|13462.1|539
1656427200000|2022-06-28 14:40:00|13484.8|13480.8|13478.6|13474.6|13484.8|13480.8|13475.4|13471.4|821
1656427500000|2022-06-28 14:45:00|13475.4|13471.4|13466.1|13462.1|13478.6|13474.6|13456.7|13452.7|1007
1656427800000|2022-06-28 14:50:00|13469.2|13465.2|13453.6|13449.6|13469.2|13465.2|13453.6|13449.6|928
1656428100000|2022-06-28 14:55:00|13455.1|13451.1|13456.7|13452.7|13459.8|13455.8|13450.4|13446.4|975
1656428400000|2022-06-28 15:00:00|13455.1|13451.1|13459.8|13455.8|13462.9|13458.9|13455.1|13451.1|692
1656428700000|2022-06-28 15:05:00|13461.4|13457.4|13475.4|13471.4|13475.4|13471.4|13459.8|13455.8|958
1656429000000|2022-06-28 15:10:00|13478.6|13474.6|13484.8|13480.8|13487.9|13483.9|13475.4|13471.4|626
1656429300000|2022-06-28 15:15:00|13481.7|13477.7|13475.4|13471.4|13484.8|13480.8|13472.3|13468.3|659
1656429600000|2022-06-28 15:20:00|13478.6|13474.6|13497.3|13493.3|13503.6|13499.6|13478.6|13474.6|1191
1656429900000|2022-06-28 15:25:00|13498.9|13494.9|13497.3|13493.3|13500.4|13496.4|13487.9|13483.9|617
1656430200000|2022-06-28 15:30:00|13500.4|13496.4|13497.3|13493.3|13509.8|13505.8|13494.2|13490.2|887
1656430500000|2022-06-28 15:35:00|13500.4|13496.4|13500.4|13496.4|13503.6|13499.6|13494.2|13490.2|669
1656430800000|2022-06-28 15:40:00|13503.6|13499.6|13514.5|13510.5|13519.2|13515.2|13500.4|13496.4|1417
1656431100000|2022-06-28 15:45:00|13512.9|13508.9|13512.9|13508.9|13516.1|13512.1|13506.7|13502.7|911
1656431400000|2022-06-28 15:50:00|13509.8|13505.8|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|487
1656431700000|2022-06-28 15:55:00|13512.9|13508.9|13516.1|13512.1|13516.1|13512.1|13512.9|13508.9|623
1656432000000|2022-06-28 16:00:00|13519.2|13515.2|13527|13523|13528.6|13524.6|13516.1|13512.1|1652
1656432300000|2022-06-28 16:05:00|13528.6|13524.6|13537.9|13533.9|13541.1|13537.1|13525.4|13521.4|1471
1656432600000|2022-06-28 16:10:00|13541.1|13537.1|13534.8|13530.8|13544.2|13540.2|13531.7|13527.7|994
1656432900000|2022-06-28 16:15:00|13531.7|13527.7|13534.8|13530.8|13537.9|13533.9|13531.7|13527.7|630
1656433200000|2022-06-28 16:20:00|13531.7|13527.7|13534.8|13530.8|13534.8|13530.8|13531.7|13527.7|576
1656433500000|2022-06-28 16:25:00|13533.3|13529.3|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|558
1656433800000|2022-06-28 16:30:00|13528.6|13524.6|13541.1|13537.1|13541.1|13537.1|13528.6|13524.6|582
1656434100000|2022-06-28 16:35:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13531.7|13527.7|646
1656434400000|2022-06-28 16:40:00|13534.8|13530.8|13531.7|13527.7|13537.9|13533.9|13528.6|13524.6|351
1656434700000|2022-06-28 16:45:00|13533.3|13529.3|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|399
1656435000000|2022-06-28 16:50:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13531.7|13527.7|530
1656435300000|2022-06-28 16:55:00|||||||||443
1656435600000|2022-06-28 17:00:00|13539.5|13535.5|13531.7|13527.7|13539.5|13535.5|13505.1|13501.1|2414
1656435900000|2022-06-28 17:05:00|13528.6|13524.6|13530.1|13526.1|13531.7|13527.7|13519.2|13515.2|1333
1656436200000|2022-06-28 17:10:00|13531.7|13527.7|13536.4|13532.4|13544.2|13540.2|13528.6|13524.6|879
1656436500000|2022-06-28 17:15:00|13537.9|13533.9|13522.3|13518.3|13537.9|13533.9|13519.2|13515.2|441
1656436800000|2022-06-28 17:20:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13519.2|13515.2|381
1656437100000|2022-06-28 17:25:00|13519.2|13515.2|13516.1|13512.1|13525.4|13521.4|13512.9|13508.9|738
1656437400000|2022-06-28 17:30:00|13519.2|13515.2|13531.7|13527.7|13534.8|13530.8|13519.2|13515.2|563
1656437700000|2022-06-28 17:35:00|13528.6|13524.6|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|514
1656438000000|2022-06-28 17:40:00|13528.6|13524.6|13531.7|13527.7|13531.7|13527.7|13522.3|13518.3|366
1656438300000|2022-06-28 17:45:00|13528.6|13524.6|13525.4|13521.4|13534.8|13530.8|13525.4|13521.4|474
1656438600000|2022-06-28 17:50:00|13528.6|13524.6|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|391
1656438900000|2022-06-28 17:55:00|13522.3|13518.3|13525.4|13521.4|13531.7|13527.7|13522.3|13518.3|411
1656439200000|2022-06-28 18:00:00|13528.6|13524.6|13536.4|13532.4|13537.9|13533.9|13528.6|13524.6|504
1656439500000|2022-06-28 18:05:00|13537.9|13533.9|13534.8|13530.8|13541.1|13537.1|13534.8|13530.8|544
1656439800000|2022-06-28 18:10:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13531.7|13527.7|289
1656440100000|2022-06-28 18:15:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|540
1656440400000|2022-06-28 18:20:00|13528.6|13524.6|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|428
1656440700000|2022-06-28 18:25:00|13525.4|13521.4|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|379
1656441000000|2022-06-28 18:30:00|13528.6|13524.6|13522.3|13518.3|13528.6|13524.6|13519.2|13515.2|385
1656441300000|2022-06-28 18:35:00|13525.4|13521.4|13528.6|13524.6|13528.6|13524.6|13522.3|13518.3|656
1656441600000|2022-06-28 18:40:00|13530.1|13526.1|13534.8|13530.8|13534.8|13530.8|13528.6|13524.6|355
1656441900000|2022-06-28 18:45:00|13531.7|13527.7|13525.4|13521.4|13531.7|13527.7|13522.3|13518.3|399
1656442200000|2022-06-28 18:50:00|13522.3|13518.3|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|307
1656442500000|2022-06-28 18:55:00|13528.6|13524.6|13516.1|13512.1|13528.6|13524.6|13516.1|13512.1|970
1656442800000|2022-06-28 19:00:00|13519.2|13515.2|13531.7|13527.7|13531.7|13527.7|13516.1|13512.1|645
1656443100000|2022-06-28 19:05:00|13528.6|13524.6|13528.6|13524.6|13534.8|13530.8|13528.6|13524.6|372
1656443400000|2022-06-28 19:10:00|13531.7|13527.7|13534.8|13530.8|13534.8|13530.8|13531.7|13527.7|251
1656443700000|2022-06-28 19:15:00|13531.7|13527.7|13537.9|13533.9|13541.1|13537.1|13531.7|13527.7|539
1656444000000|2022-06-28 19:20:00|13534.8|13530.8|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|261
1656444300000|2022-06-28 19:25:00|13537.9|13533.9|13531.7|13527.7|13537.9|13533.9|13531.7|13527.7|206
1656444600000|2022-06-28 19:30:00|13528.6|13524.6|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|679
1656444900000|2022-06-28 19:35:00|13531.7|13527.7|13528.6|13524.6|13531.7|13527.7|13528.6|13524.6|290
1656445200000|2022-06-28 19:40:00|13530.1|13526.1|13525.4|13521.4|13531.7|13527.7|13525.4|13521.4|292
1656445500000|2022-06-28 19:45:00|13528.6|13524.6|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|439
1656445800000|2022-06-28 19:50:00|13531.7|13527.7|13537.9|13533.9|13537.9|13533.9|13528.6|13524.6|326
1656446100000|2022-06-28 19:55:00|13539.5|13535.5|13547.3|13543.3|13547.3|13543.3|13537.9|13533.9|1074
1656446400000|2022-06-28 20:00:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13531.7|13527.7|771
1656446700000|2022-06-28 20:05:00|13545.8|13541.8|13553.6|13549.6|13553.6|13549.6|13544.2|13540.2|405
1656447000000|2022-06-28 20:10:00|13552|13548|13550.4|13546.4|13556.7|13552.7|13550.4|13546.4|395
1656447300000|2022-06-28 20:15:00|13548.9|13544.9|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|382
1656447600000|2022-06-28 20:20:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13547.3|13543.3|338
1656447900000|2022-06-28 20:25:00|13552|13548|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|298
1656448200000|2022-06-28 20:30:00|13552|13548|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|212
1656448500000|2022-06-28 20:35:00|13553.6|13549.6|13559.8|13555.8|13559.8|13555.8|13550.4|13546.4|356
1656448800000|2022-06-28 20:40:00|13556.7|13552.7|13559.8|13555.8|13559.8|13555.8|13556.7|13552.7|171
1656449100000|2022-06-28 20:45:00|13562.9|13558.9|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|479
1656449400000|2022-06-28 20:50:00|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|13564.5|13560.5|281
1656449700000|2022-06-28 20:55:00|13562.9|13558.9|13562.9|13558.9|13572.3|13568.3|13562.9|13558.9|656
1656453600000|2022-06-28 22:00:00|13553.6|13549.6|13559.8|13555.8|13564.5|13560.5|13553.6|13549.6|222
1656453900000|2022-06-28 22:05:00|13558.3|13554.3|13556.7|13552.7|13559.8|13555.8|13556.7|13552.7|160
1656454200000|2022-06-28 22:10:00|13558.3|13554.3|13559.8|13555.8|13559.8|13555.8|13558.3|13554.3|45
1656454500000|2022-06-28 22:15:00|13556.7|13552.7|13556.7|13552.7|13559.8|13555.8|13556.7|13552.7|169
1656454800000|2022-06-28 22:20:00|13553.6|13549.6|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|67
1656455100000|2022-06-28 22:25:00|13558.3|13554.3|13559.8|13555.8|13559.8|13555.8|13558.3|13554.3|67
1656455400000|2022-06-28 22:30:00|13558.3|13554.3|13556.7|13552.7|13561.4|13557.4|13556.7|13552.7|116
1656455700000|2022-06-28 22:35:00|13555.1|13551.1|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|29
1656456000000|2022-06-28 22:40:00|13550.4|13546.4|13553.6|13549.6|13556.7|13552.7|13550.4|13546.4|58
1656456300000|2022-06-28 22:45:00|13550.4|13546.4|13556.7|13552.7|13559.8|13555.8|13550.4|13546.4|156
1656456600000|2022-06-28 22:50:00|13555.1|13551.1|13553.6|13549.6|13559.8|13555.8|13553.6|13549.6|43
1656456900000|2022-06-28 22:55:00|||||||||12
1656457200000|2022-06-28 23:00:00|13555.1|13551.1|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|45
1656457500000|2022-06-28 23:05:00|13555.1|13551.1|13556.7|13552.7|13558.3|13554.3|13553.6|13549.6|31
1656457800000|2022-06-28 23:10:00|13555.1|13551.1|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|5
1656458100000|2022-06-28 23:15:00|13555.1|13551.1|13556.7|13552.7|13558.3|13554.3|13553.6|13549.6|60
1656458400000|2022-06-28 23:20:00|13558.3|13554.3|13556.7|13552.7|13558.3|13554.3|13556.7|13552.7|9
1656458700000|2022-06-28 23:25:00|13553.6|13549.6|13553.6|13549.6|13553.6|13549.6|13553.6|13549.6|11
1656459000000|2022-06-28 23:30:00|13556.7|13552.7|13553.6|13549.6|13556.7|13552.7|13550.4|13546.4|250
1656459300000|2022-06-28 23:35:00|||||||||25
1656459600000|2022-06-28 23:40:00|13555.1|13551.1|13553.6|13549.6|13555.1|13551.1|13553.6|13549.6|30
1656459900000|2022-06-28 23:45:00|13556.7|13552.7|13553.6|13549.6|13556.7|13552.7|13550.4|13546.4|34
1656460200000|2022-06-28 23:50:00|13552|13548|13556.7|13552.7|13556.7|13552.7|13552|13548|37
1656460500000|2022-06-28 23:55:00|13559.8|13555.8|13556.7|13552.7|13559.8|13555.8|13556.7|13552.7|70
1656460800000|2022-06-29 00:00:00|13553.6|13549.6|13562.9|13558.9|13562.9|13558.9|13553.6|13549.6|173
1656461100000|2022-06-29 00:05:00|13561.4|13557.4|13559.8|13555.8|13562.9|13558.9|13555.1|13551.1|272
1656461400000|2022-06-29 00:10:00|13556.7|13552.7|13547.3|13543.3|13558.3|13554.3|13547.3|13543.3|145
1656461700000|2022-06-29 00:15:00|13548.9|13544.9|13547.3|13543.3|13550.4|13546.4|13544.2|13540.2|84
1656462000000|2022-06-29 00:20:00|13550.4|13546.4|13553.6|13549.6|13553.6|13549.6|13548.9|13544.9|57
1656462300000|2022-06-29 00:25:00|13552|13548|13553.6|13549.6|13556.7|13552.7|13552|13548|144
1656462600000|2022-06-29 00:30:00|13556.7|13552.7|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|39
1656462900000|2022-06-29 00:35:00|13553.6|13549.6|13559.8|13555.8|13559.8|13555.8|13553.6|13549.6|26
1656463200000|2022-06-29 00:40:00|13556.7|13552.7|13566.1|13562.1|13566.1|13562.1|13556.7|13552.7|173
1656463500000|2022-06-29 00:45:00|13567.6|13563.6|13569.2|13565.2|13569.2|13565.2|13562.9|13558.9|99
1656463800000|2022-06-29 00:50:00|13572.3|13568.3|13578.6|13574.6|13578.6|13574.6|13569.2|13565.2|165
1656464100000|2022-06-29 00:55:00|13581.7|13577.7|13578.6|13574.6|13586.4|13582.4|13578.6|13574.6|539
1656464400000|2022-06-29 01:00:00|13575.4|13571.4|13578.6|13574.6|13581.7|13577.7|13575.4|13571.4|204
1656464700000|2022-06-29 01:05:00|13581.7|13577.7|13587.9|13583.9|13591.1|13587.1|13578.6|13574.6|165
1656465000000|2022-06-29 01:10:00|13591.1|13587.1|13589.5|13585.5|13598.9|13594.9|13587.9|13583.9|181
1656465300000|2022-06-29 01:15:00|13591.1|13587.1|13584.8|13580.8|13591.1|13587.1|13584.8|13580.8|239
1656465600000|2022-06-29 01:20:00|13581.7|13577.7|13575.4|13571.4|13581.7|13577.7|13575.4|13571.4|340
1656465900000|2022-06-29 01:25:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|169
1656466200000|2022-06-29 01:30:00|13575.4|13571.4|13569.2|13565.2|13575.4|13571.4|13569.2|13565.2|198
1656466500000|2022-06-29 01:35:00|13570.8|13566.8|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|135
1656466800000|2022-06-29 01:40:00|13570.8|13566.8|13566.1|13562.1|13570.8|13566.8|13566.1|13562.1|84
1656467100000|2022-06-29 01:45:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13567.6|13563.6|89
1656467400000|2022-06-29 01:50:00|13572.3|13568.3|13569.2|13565.2|13573.9|13569.9|13569.2|13565.2|50
1656467700000|2022-06-29 01:55:00|13572.3|13568.3|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|32
1656468000000|2022-06-29 02:00:00|13566.1|13562.1|13567.6|13563.6|13569.2|13565.2|13566.1|13562.1|69
1656468300000|2022-06-29 02:05:00|13566.1|13562.1|13572.3|13568.3|13573.9|13569.9|13566.1|13562.1|57
1656468600000|2022-06-29 02:10:00|13569.2|13565.2|13562.9|13558.9|13569.2|13565.2|13562.9|13558.9|184
1656468900000|2022-06-29 02:15:00|13564.5|13560.5|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|61
1656469200000|2022-06-29 02:20:00|13564.5|13560.5|13562.9|13558.9|13564.5|13560.5|13562.9|13558.9|13
1656469500000|2022-06-29 02:25:00|13566.1|13562.1|13569.2|13565.2|13570.8|13566.8|13566.1|13562.1|75
1656469800000|2022-06-29 02:30:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|59
1656470100000|2022-06-29 02:35:00|13567.6|13563.6|13566.1|13562.1|13567.6|13563.6|13562.9|13558.9|75
1656470400000|2022-06-29 02:40:00|13562.9|13558.9|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|50
1656470700000|2022-06-29 02:45:00|13559.8|13555.8|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|169
1656471000000|2022-06-29 02:50:00|13559.8|13555.8|13559.8|13555.8|13562.9|13558.9|13559.8|13555.8|42
1656471300000|2022-06-29 02:55:00|13561.4|13557.4|13559.8|13555.8|13562.9|13558.9|13559.8|13555.8|33
1656471600000|2022-06-29 03:00:00|13562.9|13558.9|13566.1|13562.1|13566.1|13562.1|13559.8|13555.8|47
1656471900000|2022-06-29 03:05:00|13567.6|13563.6|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|46
1656472200000|2022-06-29 03:10:00|13572.3|13568.3|13572.3|13568.3|13572.3|13568.3|13570.8|13566.8|20
1656472500000|2022-06-29 03:15:00|13569.2|13565.2|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|47
1656472800000|2022-06-29 03:20:00|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|83
1656473100000|2022-06-29 03:25:00|13567.6|13563.6|13569.2|13565.2|13570.8|13566.8|13567.6|13563.6|9
1656473400000|2022-06-29 03:30:00|13570.8|13566.8|13569.2|13565.2|13572.3|13568.3|13567.6|13563.6|67
1656473700000|2022-06-29 03:35:00|13572.3|13568.3|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|37
1656474000000|2022-06-29 03:40:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|31
1656474300000|2022-06-29 03:45:00|||||||||3
1656474600000|2022-06-29 03:50:00|13570.8|13566.8|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|32
1656475200000|2022-06-29 04:00:00|13567.6|13563.6|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|39
1656475500000|2022-06-29 04:05:00|13567.6|13563.6|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|61
1656475800000|2022-06-29 04:10:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|32
1656476100000|2022-06-29 04:15:00|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|55
1656476400000|2022-06-29 04:20:00|13564.5|13560.5|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|8
1656476700000|2022-06-29 04:25:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|86
1656477000000|2022-06-29 04:30:00|13572.3|13568.3|13609.8|13605.8|13622.3|13618.3|13572.3|13568.3|1526
1656477300000|2022-06-29 04:35:00|13612.9|13608.9|13603.6|13599.6|13619.2|13615.2|13600.4|13596.4|424
1656477600000|2022-06-29 04:40:00|13606.7|13602.7|13622.3|13618.3|13622.3|13618.3|13606.7|13602.7|367
1656477900000|2022-06-29 04:45:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13622.3|13618.3|573
1656478200000|2022-06-29 04:50:00|13627|13623|13619.2|13615.2|13628.6|13624.6|13612.9|13608.9|240
1656478500000|2022-06-29 04:55:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|238
1656478800000|2022-06-29 05:00:00|13620.8|13616.8|13612.9|13608.9|13622.3|13618.3|13612.9|13608.9|213
1656479100000|2022-06-29 05:05:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13609.8|13605.8|195
1656479400000|2022-06-29 05:10:00|13619.2|13615.2|13612.9|13608.9|13622.3|13618.3|13609.8|13605.8|346
1656479700000|2022-06-29 05:15:00|13609.8|13605.8|13609.8|13605.8|13611.4|13607.4|13606.7|13602.7|67
1656480000000|2022-06-29 05:20:00|13611.4|13607.4|13609.8|13605.8|13616.1|13612.1|13608.3|13604.3|148
1656480300000|2022-06-29 05:25:00|13606.7|13602.7|13619.2|13615.2|13620.8|13616.8|13606.7|13602.7|66
1656480600000|2022-06-29 05:30:00|13622.3|13618.3|13619.2|13615.2|13625.4|13621.4|13616.1|13612.1|125
1656480900000|2022-06-29 05:35:00|13617.6|13613.6|13628.6|13624.6|13631.7|13627.7|13616.1|13612.1|387
1656481200000|2022-06-29 05:40:00|13625.4|13621.4|13628.6|13624.6|13631.7|13627.7|13622.3|13618.3|409
1656481500000|2022-06-29 05:45:00|13630.1|13626.1|13625.4|13621.4|13631.7|13627.7|13622.3|13618.3|276
1656481800000|2022-06-29 05:50:00|13623.9|13619.9|13622.3|13618.3|13628.6|13624.6|13619.2|13615.2|164
1656482100000|2022-06-29 05:55:00|13625.4|13621.4|13622.3|13618.3|13628.6|13624.6|13622.3|13618.3|103
1656482400000|2022-06-29 06:00:00|13619.2|13615.2|13620.8|13616.8|13622.3|13618.3|13611.4|13607.4|404
1656482700000|2022-06-29 06:05:00|13622.3|13618.3|13619.2|13615.2|13627|13623|13619.2|13615.2|212
1656483000000|2022-06-29 06:10:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13609.8|13605.8|382
1656483300000|2022-06-29 06:15:00|13619.2|13615.2|13609.8|13605.8|13619.2|13615.2|13609.8|13605.8|110
1656483600000|2022-06-29 06:20:00|13611.4|13607.4|13619.2|13615.2|13619.2|13615.2|13609.8|13605.8|125
1656483900000|2022-06-29 06:25:00|13616.1|13612.1|13616.1|13612.1|13625.4|13621.4|13612.9|13608.9|301
1656484200000|2022-06-29 06:30:00|13617.6|13613.6|13616.1|13612.1|13625.4|13621.4|13612.9|13608.9|399
1656484500000|2022-06-29 06:35:00|13612.9|13608.9|13606.7|13602.7|13616.1|13612.1|13603.6|13599.6|407
1656484800000|2022-06-29 06:40:00|13608.3|13604.3|13612.9|13608.9|13619.2|13615.2|13606.7|13602.7|342
1656485100000|2022-06-29 06:45:00|13616.1|13612.1|13625.4|13621.4|13625.4|13621.4|13616.1|13612.1|362
1656485400000|2022-06-29 06:50:00|13628.6|13624.6|13625.4|13621.4|13631.7|13627.7|13622.3|13618.3|234
1656485700000|2022-06-29 06:55:00|13622.3|13618.3|13622.3|13618.3|13628.6|13624.6|13619.2|13615.2|249
1656486000000|2022-06-29 07:00:00|13612.9|13608.9|13594.2|13590.2|13612.9|13608.9|13584.8|13580.8|1567
1656486300000|2022-06-29 07:05:00|13591.1|13587.1|13591.1|13587.1|13597.3|13593.3|13575.4|13571.4|737
1656486600000|2022-06-29 07:10:00|13592.6|13588.6|13591.1|13587.1|13597.3|13593.3|13584.8|13580.8|299
1656486900000|2022-06-29 07:15:00|13594.2|13590.2|13597.3|13593.3|13603.6|13599.6|13591.1|13587.1|722
1656487200000|2022-06-29 07:20:00|13594.2|13590.2|13606.7|13602.7|13609.8|13605.8|13594.2|13590.2|414
1656487500000|2022-06-29 07:25:00|13603.6|13599.6|13606.7|13602.7|13609.8|13605.8|13600.4|13596.4|215
1656487800000|2022-06-29 07:30:00|13609.8|13605.8|13600.4|13596.4|13612.9|13608.9|13600.4|13596.4|356
1656488100000|2022-06-29 07:35:00|13597.3|13593.3|13600.4|13596.4|13600.4|13596.4|13584.8|13580.8|375
1656488400000|2022-06-29 07:40:00|13597.3|13593.3|13603.6|13599.6|13603.6|13599.6|13594.2|13590.2|268
1656488700000|2022-06-29 07:45:00|13600.4|13596.4|13591.1|13587.1|13612.9|13608.9|13591.1|13587.1|598
1656489000000|2022-06-29 07:50:00|13594.2|13590.2|13597.3|13593.3|13606.7|13602.7|13591.1|13587.1|401
1656489300000|2022-06-29 07:55:00|13595.8|13591.8|13597.3|13593.3|13597.3|13593.3|13591.1|13587.1|315
1656489600000|2022-06-29 08:00:00|13600.4|13596.4|13597.3|13593.3|13606.7|13602.7|13572.3|13568.3|888
1656489900000|2022-06-29 08:05:00|13595.8|13591.8|13600.4|13596.4|13609.8|13605.8|13594.2|13590.2|474
1656490200000|2022-06-29 08:10:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|226
1656490500000|2022-06-29 08:15:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|221
1656490800000|2022-06-29 08:20:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13591.1|13587.1|203
1656491100000|2022-06-29 08:25:00|13600.4|13596.4|13587.9|13583.9|13600.4|13596.4|13587.9|13583.9|319
1656491400000|2022-06-29 08:30:00|13591.1|13587.1|13597.3|13593.3|13600.4|13596.4|13587.9|13583.9|139
1656491700000|2022-06-29 08:35:00|13595.8|13591.8|13600.4|13596.4|13600.4|13596.4|13591.1|13587.1|116
1656492000000|2022-06-29 08:40:00|13597.3|13593.3|13591.1|13587.1|13597.3|13593.3|13591.1|13587.1|192
1656492300000|2022-06-29 08:45:00|13594.2|13590.2|13594.2|13590.2|13595.8|13591.8|13587.9|13583.9|59
1656492600000|2022-06-29 08:50:00|13597.3|13593.3|13594.2|13590.2|13603.6|13599.6|13594.2|13590.2|193
1656492900000|2022-06-29 08:55:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|110
1656493200000|2022-06-29 09:00:00|13592.6|13588.6|13600.4|13596.4|13600.4|13596.4|13584.8|13580.8|764
1656493500000|2022-06-29 09:05:00|13598.9|13594.9|13594.2|13590.2|13603.6|13599.6|13591.1|13587.1|241
1656493800000|2022-06-29 09:10:00|13597.3|13593.3|13591.1|13587.1|13597.3|13593.3|13581.7|13577.7|300
1656494100000|2022-06-29 09:15:00|13587.9|13583.9|13584.8|13580.8|13591.1|13587.1|13584.8|13580.8|146
1656494400000|2022-06-29 09:20:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|97
1656494700000|2022-06-29 09:25:00|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|13578.6|13574.6|142
1656495000000|2022-06-29 09:30:00|13587.9|13583.9|13575.4|13571.4|13591.1|13587.1|13575.4|13571.4|306
1656495300000|2022-06-29 09:35:00|13573.9|13569.9|13578.6|13574.6|13578.6|13574.6|13572.3|13568.3|397
1656495600000|2022-06-29 09:40:00|13575.4|13571.4|13575.4|13571.4|13577|13573|13569.2|13565.2|244
1656495900000|2022-06-29 09:45:00|13572.3|13568.3|13559.8|13555.8|13575.4|13571.4|13559.8|13555.8|331
1656496200000|2022-06-29 09:50:00|13562.9|13558.9|13559.8|13555.8|13562.9|13558.9|13550.4|13546.4|771
1656496500000|2022-06-29 09:55:00|13556.7|13552.7|13556.7|13552.7|13562.9|13558.9|13556.7|13552.7|389
1656496800000|2022-06-29 10:00:00|13559.8|13555.8|13569.2|13565.2|13569.2|13565.2|13556.7|13552.7|178
1656497100000|2022-06-29 10:05:00|13567.6|13563.6|13572.3|13568.3|13572.3|13568.3|13562.9|13558.9|211
1656497400000|2022-06-29 10:10:00|13570.8|13566.8|13572.3|13568.3|13575.4|13571.4|13569.2|13565.2|152
1656497700000|2022-06-29 10:15:00|13573.9|13569.9|13572.3|13568.3|13575.4|13571.4|13569.2|13565.2|174
1656498000000|2022-06-29 10:20:00|13569.2|13565.2|13572.3|13568.3|13575.4|13571.4|13569.2|13565.2|117
1656498300000|2022-06-29 10:25:00|13575.4|13571.4|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|66
1656498600000|2022-06-29 10:30:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|79
1656498900000|2022-06-29 10:35:00|13575.4|13571.4|13578.6|13574.6|13581.7|13577.7|13575.4|13571.4|150
1656499200000|2022-06-29 10:40:00|13577|13573|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|197
1656499500000|2022-06-29 10:45:00|13575.4|13571.4|13578.6|13574.6|13584.8|13580.8|13575.4|13571.4|219
1656499800000|2022-06-29 10:50:00|13581.7|13577.7|13575.4|13571.4|13581.7|13577.7|13575.4|13571.4|176
1656500100000|2022-06-29 10:55:00|13577|13573|13581.7|13577.7|13584.8|13580.8|13575.4|13571.4|230
1656500400000|2022-06-29 11:00:00|13584.8|13580.8|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|221
1656500700000|2022-06-29 11:05:00|13578.6|13574.6|13581.7|13577.7|13581.7|13577.7|13575.4|13571.4|137
1656501000000|2022-06-29 11:10:00|13578.6|13574.6|13581.7|13577.7|13581.7|13577.7|13575.4|13571.4|274
1656501300000|2022-06-29 11:15:00|13584.8|13580.8|13584.8|13580.8|13586.4|13582.4|13581.7|13577.7|123
1656501600000|2022-06-29 11:20:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|340
1656501900000|2022-06-29 11:25:00|13591.1|13587.1|13587.9|13583.9|13594.2|13590.2|13584.8|13580.8|303
1656502200000|2022-06-29 11:30:00|13584.8|13580.8|13578.6|13574.6|13584.8|13580.8|13575.4|13571.4|209
1656502500000|2022-06-29 11:35:00|13575.4|13571.4|13572.3|13568.3|13581.7|13577.7|13572.3|13568.3|194
1656502800000|2022-06-29 11:40:00|13570.8|13566.8|13581.7|13577.7|13584.8|13580.8|13570.8|13566.8|211
1656503100000|2022-06-29 11:45:00|13578.6|13574.6|13584.8|13580.8|13584.8|13580.8|13575.4|13571.4|211
1656503400000|2022-06-29 11:50:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13575.4|13571.4|261
1656503700000|2022-06-29 11:55:00|13584.8|13580.8|13584.8|13580.8|13591.1|13587.1|13581.7|13577.7|220
1656504000000|2022-06-29 12:00:00|13581.7|13577.7|13587.9|13583.9|13591.1|13587.1|13581.7|13577.7|412
1656504300000|2022-06-29 12:05:00|13591.1|13587.1|13584.8|13580.8|13609.8|13605.8|13584.8|13580.8|1017
1656504600000|2022-06-29 12:10:00|13581.7|13577.7|13587.9|13583.9|13587.9|13583.9|13581.7|13577.7|703
1656504900000|2022-06-29 12:15:00|13584.8|13580.8|13600.4|13596.4|13603.6|13599.6|13584.8|13580.8|690
1656505200000|2022-06-29 12:20:00|13597.3|13593.3|13584.8|13580.8|13600.4|13596.4|13581.7|13577.7|809
1656505500000|2022-06-29 12:25:00|13581.7|13577.7|13595.8|13591.8|13606.7|13602.7|13581.7|13577.7|1593
1656505800000|2022-06-29 12:30:00|13597.3|13593.3|13594.2|13590.2|13609.8|13605.8|13587.9|13583.9|1374
1656506100000|2022-06-29 12:35:00|13595.8|13591.8|13606.7|13602.7|13612.9|13608.9|13594.2|13590.2|649
1656506400000|2022-06-29 12:40:00|13609.8|13605.8|13581.7|13577.7|13612.9|13608.9|13581.7|13577.7|1091
1656506700000|2022-06-29 12:45:00|13578.6|13574.6|13584.8|13580.8|13584.8|13580.8|13569.2|13565.2|1152
1656507000000|2022-06-29 12:50:00|13587.9|13583.9|13584.8|13580.8|13591.1|13587.1|13581.7|13577.7|701
1656507300000|2022-06-29 12:55:00|13587.9|13583.9|13575.4|13571.4|13591.1|13587.1|13566.1|13562.1|534
1656507600000|2022-06-29 13:00:00|13572.3|13568.3|13569.2|13565.2|13578.6|13574.6|13562.9|13558.9|694
1656507900000|2022-06-29 13:05:00|13567.6|13563.6|13569.2|13565.2|13578.6|13574.6|13566.1|13562.1|982
1656508200000|2022-06-29 13:10:00|13572.3|13568.3|13555.1|13551.1|13572.3|13568.3|13553.6|13549.6|731
1656508500000|2022-06-29 13:15:00|13556.7|13552.7|13566.1|13562.1|13566.1|13562.1|13542.6|13538.6|1494
1656508800000|2022-06-29 13:20:00|13562.9|13558.9|13566.1|13562.1|13572.3|13568.3|13562.9|13558.9|690
1656509100000|2022-06-29 13:25:00|13569.2|13565.2|13572.3|13568.3|13575.4|13571.4|13562.9|13558.9|753
1656509400000|2022-06-29 13:30:00|13570.8|13566.8|13575.4|13571.4|13581.7|13577.7|13556.7|13552.7|1715
1656509700000|2022-06-29 13:35:00|13578.6|13574.6|13591.1|13587.1|13594.2|13590.2|13572.3|13568.3|1030
1656510000000|2022-06-29 13:40:00|13587.9|13583.9|13594.2|13590.2|13606.7|13602.7|13587.9|13583.9|1542
1656510300000|2022-06-29 13:45:00|13597.3|13593.3|13578.6|13574.6|13597.3|13593.3|13572.3|13568.3|1032
1656510600000|2022-06-29 13:50:00|13581.7|13577.7|13587.9|13583.9|13587.9|13583.9|13566.1|13562.1|1303
1656510900000|2022-06-29 13:55:00|13584.8|13580.8|13619.2|13615.2|13634.8|13630.8|13584.8|13580.8|2267
1656511200000|2022-06-29 14:00:00|13622.3|13618.3|13612.9|13608.9|13625.4|13621.4|13597.3|13593.3|1733
1656511500000|2022-06-29 14:05:00|13609.8|13605.8|13619.2|13615.2|13619.2|13615.2|13609.8|13605.8|777
1656511800000|2022-06-29 14:10:00|13622.3|13618.3|13628.6|13624.6|13631.7|13627.7|13619.2|13615.2|885
1656512100000|2022-06-29 14:15:00|13625.4|13621.4|13637.9|13633.9|13641.1|13637.1|13622.3|13618.3|1604
1656512400000|2022-06-29 14:20:00|13641.1|13637.1|13641.1|13637.1|13653.6|13649.6|13637.9|13633.9|2025
1656512700000|2022-06-29 14:25:00|13644.2|13640.2|13641.1|13637.1|13647.3|13643.3|13634.8|13630.8|1500
1656513000000|2022-06-29 14:30:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13636.4|13632.4|656
1656513300000|2022-06-29 14:35:00|13641.1|13637.1|13648.9|13644.9|13650.4|13646.4|13641.1|13637.1|569
1656513600000|2022-06-29 14:40:00|13647.3|13643.3|13650.4|13646.4|13656.7|13652.7|13647.3|13643.3|1217
1656513900000|2022-06-29 14:45:00|13647.3|13643.3|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|799
1656514200000|2022-06-29 14:50:00|13645.8|13641.8|13644.2|13640.2|13647.3|13643.3|13634.8|13630.8|1217
1656514500000|2022-06-29 14:55:00|13641.1|13637.1|13653.6|13649.6|13653.6|13649.6|13641.1|13637.1|816
1656514800000|2022-06-29 15:00:00|13656.7|13652.7|13659.8|13655.8|13662.9|13658.9|13653.6|13649.6|843
1656515100000|2022-06-29 15:05:00|13662.9|13658.9|13666.1|13662.1|13669.2|13665.2|13659.8|13655.8|946
1656515400000|2022-06-29 15:10:00|13667.6|13663.6|13675.4|13671.4|13675.4|13671.4|13662.9|13658.9|1454
1656515700000|2022-06-29 15:15:00|13672.3|13668.3|13666.1|13662.1|13675.4|13671.4|13666.1|13662.1|1223
1656516000000|2022-06-29 15:20:00|13669.2|13665.2|13672.3|13668.3|13675.4|13671.4|13662.9|13658.9|882
1656516300000|2022-06-29 15:25:00|13670.8|13666.8|13681.7|13677.7|13684.8|13680.8|13669.2|13665.2|841
1656516600000|2022-06-29 15:30:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13672.3|13668.3|730
1656516900000|2022-06-29 15:35:00|13677|13673|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|4539
1656517200000|2022-06-29 15:40:00|13678.6|13674.6|13681.7|13677.7|13687.9|13683.9|13675.4|13671.4|654
1656517500000|2022-06-29 15:45:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|581
1656517800000|2022-06-29 15:50:00|13678.6|13674.6|13681.7|13677.7|13681.7|13677.7|13675.4|13671.4|1099
1656518100000|2022-06-29 15:55:00|13684.8|13680.8|13672.3|13668.3|13684.8|13680.8|13672.3|13668.3|1364
1656518400000|2022-06-29 16:00:00|13673.9|13669.9|13678.6|13674.6|13678.6|13674.6|13673.9|13669.9|1004
1656518700000|2022-06-29 16:05:00|13681.7|13677.7|13687.9|13683.9|13687.9|13683.9|13678.6|13674.6|930
1656519000000|2022-06-29 16:10:00|13684.8|13680.8|13673.9|13669.9|13684.8|13680.8|13673.9|13669.9|933
1656519300000|2022-06-29 16:15:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|637
1656519600000|2022-06-29 16:20:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|623
1656519900000|2022-06-29 16:25:00|13666.1|13662.1|13666.1|13662.1|13675.4|13671.4|13666.1|13662.1|845
1656520200000|2022-06-29 16:30:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|1189
1656520500000|2022-06-29 16:35:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13659.8|13655.8|499
1656520800000|2022-06-29 16:40:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|256
1656521100000|2022-06-29 16:45:00|13661.4|13657.4|13662.9|13658.9|13662.9|13658.9|13656.7|13652.7|438
1656521400000|2022-06-29 16:50:00|13659.8|13655.8|13662.9|13658.9|13662.9|13658.9|13656.7|13652.7|743
1656521700000|2022-06-29 16:55:00|13659.8|13655.8|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|337
1656522000000|2022-06-29 17:00:00|13659.8|13655.8|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|782
1656522300000|2022-06-29 17:05:00|13653.6|13649.6|13659.8|13655.8|13662.9|13658.9|13653.6|13649.6|848
1656522600000|2022-06-29 17:10:00|13656.7|13652.7|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|364
1656522900000|2022-06-29 17:15:00|13656.7|13652.7|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|426
1656523200000|2022-06-29 17:20:00|13662.9|13658.9|13659.8|13655.8|13666.1|13662.1|13659.8|13655.8|245
1656523500000|2022-06-29 17:25:00|13656.7|13652.7|13659.8|13655.8|13666.1|13662.1|13656.7|13652.7|351
1656523800000|2022-06-29 17:30:00|13656.7|13652.7|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|379
1656524100000|2022-06-29 17:35:00|13662.9|13658.9|13656.7|13652.7|13662.9|13658.9|13656.7|13652.7|311
1656524400000|2022-06-29 17:40:00|13658.3|13654.3|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|366
1656524700000|2022-06-29 17:45:00|13656.7|13652.7|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|394
1656525000000|2022-06-29 17:50:00|13662.9|13658.9|13666.1|13662.1|13666.1|13662.1|13659.8|13655.8|127
1656525300000|2022-06-29 17:55:00|13662.9|13658.9|13662.9|13658.9|13669.2|13665.2|13659.8|13655.8|412
1656525600000|2022-06-29 18:00:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|298
1656525900000|2022-06-29 18:05:00|13666.1|13662.1|13659.8|13655.8|13666.1|13662.1|13659.8|13655.8|479
1656526200000|2022-06-29 18:10:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|532
1656526500000|2022-06-29 18:15:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|777
1656526800000|2022-06-29 18:20:00|13661.4|13657.4|13666.1|13662.1|13669.2|13665.2|13659.8|13655.8|265
1656527100000|2022-06-29 18:25:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|265
1656527400000|2022-06-29 18:30:00|13675.4|13671.4|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|305
1656527700000|2022-06-29 18:35:00|13675.4|13671.4|13672.3|13668.3|13678.6|13674.6|13672.3|13668.3|416
1656528000000|2022-06-29 18:40:00|13675.4|13671.4|13681.7|13677.7|13681.7|13677.7|13675.4|13671.4|325
1656528300000|2022-06-29 18:45:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|375
1656528600000|2022-06-29 18:50:00|13675.4|13671.4|13684.8|13680.8|13687.9|13683.9|13675.4|13671.4|727
1656528900000|2022-06-29 18:55:00|13687.9|13683.9|13694.2|13690.2|13694.2|13690.2|13684.8|13680.8|1403
1656529200000|2022-06-29 19:00:00|13691.1|13687.1|13684.8|13680.8|13691.1|13687.1|13684.8|13680.8|880
1656529500000|2022-06-29 19:05:00|13687.9|13683.9|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|911
1656529800000|2022-06-29 19:10:00|13687.9|13683.9|13687.9|13683.9|13694.2|13690.2|13684.8|13680.8|645
1656530100000|2022-06-29 19:15:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|591
1656530400000|2022-06-29 19:20:00|13687.9|13683.9|13681.7|13677.7|13687.9|13683.9|13681.7|13677.7|916
1656530700000|2022-06-29 19:25:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|654
1656531000000|2022-06-29 19:30:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|454
1656531300000|2022-06-29 19:35:00|13691.1|13687.1|13684.8|13680.8|13694.2|13690.2|13684.8|13680.8|646
1656531600000|2022-06-29 19:40:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|483
1656531900000|2022-06-29 19:45:00|13684.8|13680.8|13691.1|13687.1|13694.2|13690.2|13684.8|13680.8|534
1656532200000|2022-06-29 19:50:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|1100
1656532500000|2022-06-29 19:55:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|1619
1656532800000|2022-06-29 20:00:00|13692.6|13688.6|13681.7|13677.7|13694.2|13690.2|13681.7|13677.7|598
1656533100000|2022-06-29 20:05:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|719
1656533400000|2022-06-29 20:10:00|||||||||60
1656533700000|2022-06-29 20:15:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|123
1656534000000|2022-06-29 20:20:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|258
1656534300000|2022-06-29 20:25:00|13675.4|13671.4|13684.8|13680.8|13686.4|13682.4|13675.4|13671.4|217
1656534600000|2022-06-29 20:30:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|400
1656534900000|2022-06-29 20:35:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|737
1656535200000|2022-06-29 20:40:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|201
1656535500000|2022-06-29 20:45:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|230
1656535800000|2022-06-29 20:50:00|13687.9|13683.9|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|479
1656536100000|2022-06-29 20:55:00|13687.9|13683.9|13684.8|13680.8|13691.1|13687.1|13684.8|13680.8|445
1656540000000|2022-06-29 22:00:00|13683.3|13679.3|13691.1|13687.1|13694.2|13690.2|13681.7|13677.7|293
1656540300000|2022-06-29 22:05:00|13687.9|13683.9|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|72
1656540600000|2022-06-29 22:10:00|13689.5|13685.5|13687.9|13683.9|13691.1|13687.1|13686.4|13682.4|79
1656540900000|2022-06-29 22:15:00|13689.5|13685.5|13695.8|13691.8|13695.8|13691.8|13687.9|13683.9|75
1656541200000|2022-06-29 22:20:00|13697.3|13693.3|13700.4|13696.4|13700.4|13696.4|13695.8|13691.8|203
1656541500000|2022-06-29 22:25:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|95
1656541800000|2022-06-29 22:30:00|13700.4|13696.4|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|76
1656542100000|2022-06-29 22:35:00|13700.4|13696.4|13697.3|13693.3|13700.4|13696.4|13697.3|13693.3|126
1656542400000|2022-06-29 22:40:00|13700.4|13696.4|13697.3|13693.3|13700.4|13696.4|13697.3|13693.3|54
1656542700000|2022-06-29 22:45:00|13695.8|13691.8|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|44
1656543000000|2022-06-29 22:50:00|13698.9|13694.9|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|142
1656543300000|2022-06-29 22:55:00|||||||||145
1656543600000|2022-06-29 23:00:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13702|13698|133
1656543900000|2022-06-29 23:05:00|13703.6|13699.6|13702|13698|13706.7|13702.7|13700.4|13696.4|178
1656544200000|2022-06-29 23:10:00|13703.6|13699.6|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|110
1656544500000|2022-06-29 23:15:00|13702|13698|13700.4|13696.4|13702|13698|13700.4|13696.4|22
1656544800000|2022-06-29 23:20:00|13698.9|13694.9|13703.6|13699.6|13703.6|13699.6|13698.9|13694.9|41
1656545100000|2022-06-29 23:25:00|13700.4|13696.4|13697.3|13693.3|13700.4|13696.4|13697.3|13693.3|61
1656545400000|2022-06-29 23:30:00|13698.9|13694.9|13697.3|13693.3|13698.9|13694.9|13697.3|13693.3|39
1656545700000|2022-06-29 23:35:00|13700.4|13696.4|13702|13698|13703.6|13699.6|13697.3|13693.3|64
1656546000000|2022-06-29 23:40:00|13703.6|13699.6|13706.7|13702.7|13709.8|13705.8|13700.4|13696.4|227
1656546300000|2022-06-29 23:45:00|13708.3|13704.3|13706.7|13702.7|13708.3|13704.3|13706.7|13702.7|64
1656546600000|2022-06-29 23:50:00|13708.3|13704.3|13708.3|13704.3|13708.3|13704.3|13703.6|13699.6|61
1656546900000|2022-06-29 23:55:00|13709.8|13705.8|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|20
1656547200000|2022-06-30 00:00:00|13709.8|13705.8|13700.4|13696.4|13712.9|13708.9|13700.4|13696.4|237
1656547500000|2022-06-30 00:05:00|13703.6|13699.6|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|60
1656547800000|2022-06-30 00:10:00|13703.6|13699.6|13700.4|13696.4|13706.7|13702.7|13700.4|13696.4|191
1656548100000|2022-06-30 00:15:00|13698.9|13694.9|13698.9|13694.9|13698.9|13694.9|13697.3|13693.3|85
1656548400000|2022-06-30 00:20:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|172
1656548700000|2022-06-30 00:25:00|13697.3|13693.3|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|229
1656549000000|2022-06-30 00:30:00|13697.3|13693.3|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|145
1656549300000|2022-06-30 00:35:00|13703.6|13699.6|13697.3|13693.3|13703.6|13699.6|13697.3|13693.3|42
1656549600000|2022-06-30 00:40:00|13700.4|13696.4|13697.3|13693.3|13700.4|13696.4|13697.3|13693.3|167
1656549900000|2022-06-30 00:45:00|13698.9|13694.9|13700.4|13696.4|13702|13698|13697.3|13693.3|90
1656550200000|2022-06-30 00:50:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|272
1656550500000|2022-06-30 00:55:00|13702|13698|13697.3|13693.3|13703.6|13699.6|13697.3|13693.3|373
1656550800000|2022-06-30 01:00:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|202
1656551100000|2022-06-30 01:05:00|13703.6|13699.6|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|196
1656551400000|2022-06-30 01:10:00|13703.6|13699.6|13694.2|13690.2|13703.6|13699.6|13694.2|13690.2|83
1656551700000|2022-06-30 01:15:00|13697.3|13693.3|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|132
1656552000000|2022-06-30 01:20:00|13692.6|13688.6|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|81
1656552300000|2022-06-30 01:25:00|13697.3|13693.3|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|67
1656552600000|2022-06-30 01:30:00|13697.3|13693.3|13691.1|13687.1|13697.3|13693.3|13684.8|13680.8|317
1656552900000|2022-06-30 01:35:00|13687.9|13683.9|13681.7|13677.7|13691.1|13687.1|13678.6|13674.6|257
1656553200000|2022-06-30 01:40:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|240
1656553500000|2022-06-30 01:45:00|13684.8|13680.8|13678.6|13674.6|13684.8|13680.8|13678.6|13674.6|126
1656553800000|2022-06-30 01:50:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|289
1656554100000|2022-06-30 01:55:00|13680.1|13676.1|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|94
1656554400000|2022-06-30 02:00:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|62
1656554700000|2022-06-30 02:05:00|13680.1|13676.1|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|27
1656555000000|2022-06-30 02:10:00|13677|13673|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|125
1656555300000|2022-06-30 02:15:00|13675.4|13671.4|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|54
1656555600000|2022-06-30 02:20:00|13673.9|13669.9|13672.3|13668.3|13677|13673|13672.3|13668.3|98
1656555900000|2022-06-30 02:25:00|13673.9|13669.9|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|114
1656556200000|2022-06-30 02:30:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|93
1656556500000|2022-06-30 02:35:00|13677|13673|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|93
1656556800000|2022-06-30 02:40:00|13680.1|13676.1|13680.1|13676.1|13680.1|13676.1|13678.6|13674.6|120
1656557100000|2022-06-30 02:45:00|13681.7|13677.7|13675.4|13671.4|13681.7|13677.7|13675.4|13671.4|321
1656557400000|2022-06-30 02:50:00|13672.3|13668.3|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|48
1656557700000|2022-06-30 02:55:00|13675.4|13671.4|13672.3|13668.3|13678.6|13674.6|13672.3|13668.3|115
1656558000000|2022-06-30 03:00:00|13673.9|13669.9|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|16
1656558300000|2022-06-30 03:05:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|21
1656558600000|2022-06-30 03:10:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|20
1656558900000|2022-06-30 03:15:00|13675.4|13671.4|13681.7|13677.7|13684.8|13680.8|13675.4|13671.4|260
1656559200000|2022-06-30 03:20:00|13683.3|13679.3|13678.6|13674.6|13684.8|13680.8|13678.6|13674.6|222
1656559500000|2022-06-30 03:25:00|13677|13673|13678.6|13674.6|13678.6|13674.6|13677|13673|79
1656559800000|2022-06-30 03:30:00|13677|13673|13675.4|13671.4|13677|13673|13672.3|13668.3|86
1656560100000|2022-06-30 03:35:00|||||||||12
1656560400000|2022-06-30 03:40:00|13673.9|13669.9|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|92
1656560700000|2022-06-30 03:45:00|13675.4|13671.4|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|37
1656561000000|2022-06-30 03:50:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|185
1656561300000|2022-06-30 03:55:00|13669.2|13665.2|13666.1|13662.1|13672.3|13668.3|13666.1|13662.1|89
1656561600000|2022-06-30 04:00:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|63
1656561900000|2022-06-30 04:05:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|22
1656562200000|2022-06-30 04:10:00|13670.8|13666.8|13669.2|13665.2|13670.8|13666.8|13667.6|13663.6|24
1656562500000|2022-06-30 04:15:00|13666.1|13662.1|13669.2|13665.2|13670.8|13666.8|13666.1|13662.1|101
1656562800000|2022-06-30 04:20:00|||||||||6
1656563400000|2022-06-30 04:30:00|13670.8|13666.8|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|64
1656563700000|2022-06-30 04:35:00|13670.8|13666.8|13669.2|13665.2|13670.8|13666.8|13669.2|13665.2|2
1656564000000|2022-06-30 04:40:00|||||||||54
1656564300000|2022-06-30 04:45:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|78
1656564600000|2022-06-30 04:50:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|71
1656564900000|2022-06-30 04:55:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|48
1656565200000|2022-06-30 05:00:00|13673.9|13669.9|13669.2|13665.2|13678.6|13674.6|13669.2|13665.2|252
1656565500000|2022-06-30 05:05:00|13667.6|13663.6|13659.8|13655.8|13669.2|13665.2|13659.8|13655.8|724
1656565800000|2022-06-30 05:10:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|132
1656566100000|2022-06-30 05:15:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|150
1656566400000|2022-06-30 05:20:00|13666.1|13662.1|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|148
1656566700000|2022-06-30 05:25:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13669.2|13665.2|386
1656567000000|2022-06-30 05:30:00|13672.3|13668.3|13669.2|13665.2|13675.4|13671.4|13669.2|13665.2|200
1656567300000|2022-06-30 05:35:00|13670.8|13666.8|13675.4|13671.4|13681.7|13677.7|13669.2|13665.2|162
1656567600000|2022-06-30 05:40:00|13673.9|13669.9|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|45
1656567900000|2022-06-30 05:45:00|13669.2|13665.2|13675.4|13671.4|13675.4|13671.4|13669.2|13665.2|77
1656568200000|2022-06-30 05:50:00|13673.9|13669.9|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|61
1656568500000|2022-06-30 05:55:00|13675.4|13671.4|13667.6|13663.6|13675.4|13671.4|13666.1|13662.1|118
1656568800000|2022-06-30 06:00:00|13666.1|13662.1|13678.6|13674.6|13681.7|13677.7|13662.9|13658.9|430
1656569100000|2022-06-30 06:05:00|13680.1|13676.1|13694.2|13690.2|13694.2|13690.2|13678.6|13674.6|330
1656569400000|2022-06-30 06:10:00|13697.3|13693.3|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|793
1656569700000|2022-06-30 06:15:00|13697.3|13693.3|13697.3|13693.3|13706.7|13702.7|13694.2|13690.2|1028
1656570000000|2022-06-30 06:20:00|13698.9|13694.9|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|474
1656570300000|2022-06-30 06:25:00|13697.3|13693.3|13700.4|13696.4|13703.6|13699.6|13694.2|13690.2|488
1656570600000|2022-06-30 06:30:00|13697.3|13693.3|13684.8|13680.8|13700.4|13696.4|13678.6|13674.6|553
1656570900000|2022-06-30 06:35:00|13681.7|13677.7|13691.1|13687.1|13694.2|13690.2|13681.7|13677.7|164
1656571200000|2022-06-30 06:40:00|13694.2|13690.2|13681.7|13677.7|13694.2|13690.2|13681.7|13677.7|200
1656571500000|2022-06-30 06:45:00|13684.8|13680.8|13709.8|13705.8|13719.2|13715.2|13684.8|13680.8|831
1656571800000|2022-06-30 06:50:00|13712.9|13708.9|13703.6|13699.6|13719.2|13715.2|13702|13698|494
1656572100000|2022-06-30 06:55:00|13706.7|13702.7|13712.9|13708.9|13722.3|13718.3|13700.4|13696.4|389
1656572400000|2022-06-30 07:00:00|13714.5|13710.5|13722.3|13718.3|13728.6|13724.6|13712.9|13708.9|667
1656572700000|2022-06-30 07:05:00|13723.9|13719.9|13722.3|13718.3|13731.7|13727.7|13719.2|13715.2|533
1656573000000|2022-06-30 07:10:00|13725.4|13721.4|13725.4|13721.4|13731.7|13727.7|13722.3|13718.3|1041
1656573300000|2022-06-30 07:15:00|13728.6|13724.6|13731.7|13727.7|13734.8|13730.8|13722.3|13718.3|592
1656573600000|2022-06-30 07:20:00|13728.6|13724.6|13728.6|13724.6|13731.7|13727.7|13722.3|13718.3|329
1656573900000|2022-06-30 07:25:00|13725.4|13721.4|13725.4|13721.4|13728.6|13724.6|13719.2|13715.2|356
1656574200000|2022-06-30 07:30:00|13722.3|13718.3|13719.2|13715.2|13734.8|13730.8|13716.1|13712.1|560
1656574500000|2022-06-30 07:35:00|13717.6|13713.6|13719.2|13715.2|13722.3|13718.3|13709.8|13705.8|466
1656574800000|2022-06-30 07:40:00|13720.8|13716.8|13725.4|13721.4|13728.6|13724.6|13716.1|13712.1|420
1656575100000|2022-06-30 07:45:00|13723.9|13719.9|13712.9|13708.9|13728.6|13724.6|13712.9|13708.9|233
1656575400000|2022-06-30 07:50:00|13716.1|13712.1|13725.4|13721.4|13725.4|13721.4|13716.1|13712.1|218
1656575700000|2022-06-30 07:55:00|13728.6|13724.6|13728.6|13724.6|13731.7|13727.7|13722.3|13718.3|780
1656576000000|2022-06-30 08:00:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|424
1656576300000|2022-06-30 08:05:00|13723.9|13719.9|13725.4|13721.4|13725.4|13721.4|13716.1|13712.1|324
1656576600000|2022-06-30 08:10:00|13727|13723|13725.4|13721.4|13728.6|13724.6|13719.2|13715.2|698
1656576900000|2022-06-30 08:15:00|13728.6|13724.6|13716.1|13712.1|13728.6|13724.6|13712.9|13708.9|857
1656577200000|2022-06-30 08:20:00|13717.6|13713.6|13725.4|13721.4|13728.6|13724.6|13717.6|13713.6|467
1656577500000|2022-06-30 08:25:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|229
1656577800000|2022-06-30 08:30:00|13723.9|13719.9|13731.7|13727.7|13734.8|13730.8|13722.3|13718.3|474
1656578100000|2022-06-30 08:35:00|13734.8|13730.8|13716.1|13712.1|13741.1|13737.1|13709.8|13705.8|887
1656578400000|2022-06-30 08:40:00|13719.2|13715.2|13719.2|13715.2|13725.4|13721.4|13716.1|13712.1|504
1656578700000|2022-06-30 08:45:00|13722.3|13718.3|13716.1|13712.1|13723.9|13719.9|13712.9|13708.9|241
1656579000000|2022-06-30 08:50:00|13714.5|13710.5|13709.8|13705.8|13719.2|13715.2|13709.8|13705.8|225
1656579300000|2022-06-30 08:55:00|13712.9|13708.9|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|334
1656579600000|2022-06-30 09:00:00|13719.2|13715.2|13719.2|13715.2|13720.8|13716.8|13716.1|13712.1|179
1656579900000|2022-06-30 09:05:00|13720.8|13716.8|13731.7|13727.7|13734.8|13730.8|13719.2|13715.2|292
1656580200000|2022-06-30 09:10:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|281
1656580500000|2022-06-30 09:15:00|13737.9|13733.9|13728.6|13724.6|13737.9|13733.9|13728.6|13724.6|470
1656580800000|2022-06-30 09:20:00|13731.7|13727.7|13731.7|13727.7|13737.9|13733.9|13731.7|13727.7|240
1656581100000|2022-06-30 09:25:00|13728.6|13724.6|13737.9|13733.9|13737.9|13733.9|13728.6|13724.6|320
1656581400000|2022-06-30 09:30:00|13734.8|13730.8|13737.9|13733.9|13744.2|13740.2|13734.8|13730.8|404
1656581700000|2022-06-30 09:35:00|13741.1|13737.1|13744.2|13740.2|13747.3|13743.3|13741.1|13737.1|261
1656582000000|2022-06-30 09:40:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|461
1656582300000|2022-06-30 09:45:00|13734.8|13730.8|13737.9|13733.9|13737.9|13733.9|13731.7|13727.7|159
1656582600000|2022-06-30 09:50:00|13741.1|13737.1|13741.1|13737.1|13744.2|13740.2|13737.9|13733.9|331
1656582900000|2022-06-30 09:55:00|13737.9|13733.9|13731.7|13727.7|13741.1|13737.1|13728.6|13724.6|208
1656583200000|2022-06-30 10:00:00|13728.6|13724.6|13734.8|13730.8|13734.8|13730.8|13728.6|13724.6|331
1656583500000|2022-06-30 10:05:00|13731.7|13727.7|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|228
1656583800000|2022-06-30 10:10:00|13727|13723|13728.6|13724.6|13731.7|13727.7|13725.4|13721.4|213
1656584100000|2022-06-30 10:15:00|13725.4|13721.4|13728.6|13724.6|13731.7|13727.7|13725.4|13721.4|148
1656584400000|2022-06-30 10:20:00|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13728.6|13724.6|105
1656584700000|2022-06-30 10:25:00|13728.6|13724.6|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|182
1656585000000|2022-06-30 10:30:00|13734.8|13730.8|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|111
1656585300000|2022-06-30 10:35:00|13734.8|13730.8|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|126
1656585600000|2022-06-30 10:40:00|13728.6|13724.6|13722.3|13718.3|13731.7|13727.7|13722.3|13718.3|291
1656585900000|2022-06-30 10:45:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|236
1656586200000|2022-06-30 10:50:00|13728.6|13724.6|13728.6|13724.6|13730.1|13726.1|13725.4|13721.4|140
1656586500000|2022-06-30 10:55:00|13727|13723|13728.6|13724.6|13731.7|13727.7|13722.3|13718.3|260
1656586800000|2022-06-30 11:00:00|13731.7|13727.7|13734.8|13730.8|13737.9|13733.9|13728.6|13724.6|277
1656587100000|2022-06-30 11:05:00|13731.7|13727.7|13728.6|13724.6|13734.8|13730.8|13725.4|13721.4|394
1656587400000|2022-06-30 11:10:00|13731.7|13727.7|13741.1|13737.1|13744.2|13740.2|13728.6|13724.6|425
1656587700000|2022-06-30 11:15:00|13742.6|13738.6|13753.6|13749.6|13759.8|13755.8|13741.1|13737.1|804
1656588000000|2022-06-30 11:20:00|13755.1|13751.1|13747.3|13743.3|13756.7|13752.7|13747.3|13743.3|918
1656588300000|2022-06-30 11:25:00|13744.2|13740.2|13750.4|13746.4|13753.6|13749.6|13744.2|13740.2|523
1656588600000|2022-06-30 11:30:00|13747.3|13743.3|13750.4|13746.4|13750.4|13746.4|13744.2|13740.2|272
1656588900000|2022-06-30 11:35:00|13747.3|13743.3|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|271
1656589200000|2022-06-30 11:40:00|13753.6|13749.6|13766.1|13762.1|13769.2|13765.2|13753.6|13749.6|687
1656589500000|2022-06-30 11:45:00|13769.2|13765.2|13759.8|13755.8|13769.2|13765.2|13759.8|13755.8|334
1656589800000|2022-06-30 11:50:00|13761.4|13757.4|13756.7|13752.7|13762.9|13758.9|13756.7|13752.7|888
1656590100000|2022-06-30 11:55:00|13759.8|13755.8|13762.9|13758.9|13767.6|13763.6|13756.7|13752.7|912
1656590400000|2022-06-30 12:00:00|13766.1|13762.1|13762.9|13758.9|13778.6|13774.6|13761.4|13757.4|1536
1656590700000|2022-06-30 12:05:00|13766.1|13762.1|13762.9|13758.9|13769.2|13765.2|13762.9|13758.9|895
1656591000000|2022-06-30 12:10:00|13766.1|13762.1|13769.2|13765.2|13775.4|13771.4|13766.1|13762.1|575
1656591300000|2022-06-30 12:15:00|13772.3|13768.3|13775.4|13771.4|13781.7|13777.7|13769.2|13765.2|1186
1656591600000|2022-06-30 12:20:00|13769.2|13765.2|13778.6|13774.6|13787.9|13783.9|13769.2|13765.2|1758
1656591900000|2022-06-30 12:25:00|13775.4|13771.4|13772.3|13768.3|13784.8|13780.8|13769.2|13765.2|1570
1656592200000|2022-06-30 12:30:00|13769.2|13765.2|13794.2|13790.2|13800.4|13796.4|13769.2|13765.2|2225
1656592500000|2022-06-30 12:35:00|13791.1|13787.1|13784.8|13780.8|13797.3|13793.3|13769.2|13765.2|1810
1656592800000|2022-06-30 12:40:00|13781.7|13777.7|13795.8|13791.8|13797.3|13793.3|13778.6|13774.6|1960
1656593100000|2022-06-30 12:45:00|13794.2|13790.2|13805.1|13801.1|13806.7|13802.7|13791.1|13787.1|1225
1656593400000|2022-06-30 12:50:00|13803.6|13799.6|13794.2|13790.2|13806.7|13802.7|13794.2|13790.2|1131
1656593700000|2022-06-30 12:55:00|13791.1|13787.1|13787.9|13783.9|13794.2|13790.2|13787.9|13783.9|921
1656594000000|2022-06-30 13:00:00|13791.1|13787.1|13762.9|13758.9|13791.1|13787.1|13759.8|13755.8|1953
1656594300000|2022-06-30 13:05:00|13759.8|13755.8|13778.6|13774.6|13781.7|13777.7|13759.8|13755.8|1360
1656594600000|2022-06-30 13:10:00|13777|13773|13766.1|13762.1|13787.9|13783.9|13766.1|13762.1|1022
1656594900000|2022-06-30 13:15:00|13767.6|13763.6|13787.9|13783.9|13791.1|13787.1|13766.1|13762.1|841
1656595200000|2022-06-30 13:20:00|13784.8|13780.8|13775.4|13771.4|13791.1|13787.1|13775.4|13771.4|743
1656595500000|2022-06-30 13:25:00|13777|13773|13787.9|13783.9|13787.9|13783.9|13769.2|13765.2|1164
1656595800000|2022-06-30 13:30:00|13791.1|13787.1|13791.1|13787.1|13803.6|13799.6|13781.7|13777.7|1794
1656596100000|2022-06-30 13:35:00|13794.2|13790.2|13797.3|13793.3|13800.4|13796.4|13784.8|13780.8|1837
1656596400000|2022-06-30 13:40:00|13800.4|13796.4|13794.2|13790.2|13806.7|13802.7|13791.1|13787.1|1599
1656596700000|2022-06-30 13:45:00|13797.3|13793.3|13794.2|13790.2|13806.7|13802.7|13784.8|13780.8|1503
1656597000000|2022-06-30 13:50:00|13795.8|13791.8|13791.1|13787.1|13800.4|13796.4|13787.9|13783.9|1600
1656597300000|2022-06-30 13:55:00|13789.5|13785.5|13797.3|13793.3|13800.4|13796.4|13787.9|13783.9|1288
1656597600000|2022-06-30 14:00:00|13794.2|13790.2|13784.8|13780.8|13800.4|13796.4|13778.6|13774.6|1666
1656597900000|2022-06-30 14:05:00|13786.4|13782.4|13794.2|13790.2|13797.3|13793.3|13784.8|13780.8|2173
1656598200000|2022-06-30 14:10:00|13795.8|13791.8|13803.6|13799.6|13806.7|13802.7|13794.2|13790.2|812
1656598500000|2022-06-30 14:15:00|13800.4|13796.4|13797.3|13793.3|13800.4|13796.4|13794.2|13790.2|1082
1656598800000|2022-06-30 14:20:00|13794.2|13790.2|13800.4|13796.4|13800.4|13796.4|13787.9|13783.9|1129
1656599100000|2022-06-30 14:25:00|13803.6|13799.6|13803.6|13799.6|13806.7|13802.7|13797.3|13793.3|1125
1656599400000|2022-06-30 14:30:00|13806.7|13802.7|13806.7|13802.7|13806.7|13802.7|13800.4|13796.4|1193
1656599700000|2022-06-30 14:35:00|13803.6|13799.6|13825.4|13821.4|13825.4|13821.4|13803.6|13799.6|1034
1656600000000|2022-06-30 14:40:00|13823.9|13819.9|13828.6|13824.6|13831.7|13827.7|13822.3|13818.3|1700
1656600300000|2022-06-30 14:45:00|13825.4|13821.4|13822.3|13818.3|13828.6|13824.6|13819.2|13815.2|1244
1656600600000|2022-06-30 14:50:00|13819.2|13815.2|13828.6|13824.6|13834.8|13830.8|13819.2|13815.2|1256
1656600900000|2022-06-30 14:55:00|13825.4|13821.4|13823.9|13819.9|13828.6|13824.6|13812.9|13808.9|1592
1656601200000|2022-06-30 15:00:00|13825.4|13821.4|13828.6|13824.6|13837.9|13833.9|13822.3|13818.3|1693
1656601500000|2022-06-30 15:05:00|13827|13823|13812.9|13808.9|13827|13823|13812.9|13808.9|786
1656601800000|2022-06-30 15:10:00|13819.2|13815.2|13819.2|13815.2|13828.6|13824.6|13819.2|13815.2|2370
1656602100000|2022-06-30 15:15:00|13822.3|13818.3|13831.7|13827.7|13831.7|13827.7|13819.2|13815.2|913
1656602400000|2022-06-30 15:20:00|13834.8|13830.8|13834.8|13830.8|13844.2|13840.2|13831.7|13827.7|1444
1656602700000|2022-06-30 15:25:00|13831.7|13827.7|13831.7|13827.7|13834.8|13830.8|13831.7|13827.7|665
1656603000000|2022-06-30 15:30:00|13830.1|13826.1|13831.7|13827.7|13831.7|13827.7|13825.4|13821.4|960
1656603300000|2022-06-30 15:35:00|13828.6|13824.6|13825.4|13821.4|13831.7|13827.7|13825.4|13821.4|397
1656603600000|2022-06-30 15:40:00|13828.6|13824.6|13831.7|13827.7|13834.8|13830.8|13825.4|13821.4|602
1656603900000|2022-06-30 15:45:00|13828.6|13824.6|13831.7|13827.7|13831.7|13827.7|13822.3|13818.3|1003
1656604200000|2022-06-30 15:50:00|13834.8|13830.8|13837.9|13833.9|13844.2|13840.2|13834.8|13830.8|760
1656604500000|2022-06-30 15:55:00|13841.1|13837.1|13841.1|13837.1|13844.2|13840.2|13834.8|13830.8|1059
1656604800000|2022-06-30 16:00:00|13844.2|13840.2|13847.3|13843.3|13847.3|13843.3|13841.1|13837.1|1127
1656605100000|2022-06-30 16:05:00|13848.9|13844.9|13847.3|13843.3|13848.9|13844.9|13841.1|13837.1|497
1656605400000|2022-06-30 16:10:00|13850.4|13846.4|13853.6|13849.6|13853.6|13849.6|13844.2|13840.2|1077
1656605700000|2022-06-30 16:15:00|13856.7|13852.7|13862.9|13858.9|13862.9|13858.9|13853.6|13849.6|1324
1656606000000|2022-06-30 16:20:00|13859.8|13855.8|13847.3|13843.3|13859.8|13855.8|13847.3|13843.3|811
1656606300000|2022-06-30 16:25:00|13848.9|13844.9|13850.4|13846.4|13853.6|13849.6|13847.3|13843.3|931
1656606600000|2022-06-30 16:30:00|13847.3|13843.3|13850.4|13846.4|13853.6|13849.6|13844.2|13840.2|1135
1656606900000|2022-06-30 16:35:00|13847.3|13843.3|13844.2|13840.2|13850.4|13846.4|13837.9|13833.9|631
1656607200000|2022-06-30 16:40:00|13847.3|13843.3|13850.4|13846.4|13850.4|13846.4|13841.1|13837.1|654
1656607500000|2022-06-30 16:45:00|13847.3|13843.3|13853.6|13849.6|13856.7|13852.7|13841.1|13837.1|517
1656607800000|2022-06-30 16:50:00|13850.4|13846.4|13853.6|13849.6|13853.6|13849.6|13847.3|13843.3|1086
1656608100000|2022-06-30 16:55:00|13850.4|13846.4|13847.3|13843.3|13853.6|13849.6|13844.2|13840.2|694
1656608400000|2022-06-30 17:00:00|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|524
1656608700000|2022-06-30 17:05:00|13853.6|13849.6|13847.3|13843.3|13856.7|13852.7|13847.3|13843.3|967
1656609000000|2022-06-30 17:10:00|13844.2|13840.2|13850.4|13846.4|13850.4|13846.4|13844.2|13840.2|778
1656609300000|2022-06-30 17:15:00|13847.3|13843.3|13850.4|13846.4|13853.6|13849.6|13844.2|13840.2|329
1656609600000|2022-06-30 17:20:00|13852|13848|13853.6|13849.6|13853.6|13849.6|13844.2|13840.2|643
1656609900000|2022-06-30 17:25:00|13850.4|13846.4|13847.3|13843.3|13853.6|13849.6|13847.3|13843.3|814
1656610200000|2022-06-30 17:30:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|431
1656610500000|2022-06-30 17:35:00|13850.4|13846.4|13850.4|13846.4|13853.6|13849.6|13847.3|13843.3|381
1656610800000|2022-06-30 17:40:00|13847.3|13843.3|13853.6|13849.6|13853.6|13849.6|13844.2|13840.2|452
1656611100000|2022-06-30 17:45:00|13850.4|13846.4|13847.3|13843.3|13853.6|13849.6|13847.3|13843.3|403
1656611400000|2022-06-30 17:50:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13845.8|13841.8|196
1656611700000|2022-06-30 17:55:00|13845.8|13841.8|13844.2|13840.2|13847.3|13843.3|13841.1|13837.1|757
1656612000000|2022-06-30 18:00:00|13841.1|13837.1|13844.2|13840.2|13847.3|13843.3|13841.1|13837.1|532
1656612300000|2022-06-30 18:05:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|538
1656612600000|2022-06-30 18:10:00|13844.2|13840.2|13844.2|13840.2|13847.3|13843.3|13841.1|13837.1|684
1656612900000|2022-06-30 18:15:00|13841.1|13837.1|13841.1|13837.1|13844.2|13840.2|13837.9|13833.9|454
1656613200000|2022-06-30 18:20:00|13844.2|13840.2|13850.4|13846.4|13850.4|13846.4|13841.1|13837.1|915
1656613500000|2022-06-30 18:25:00|13847.3|13843.3|13847.3|13843.3|13848.9|13844.9|13841.1|13837.1|788
1656613800000|2022-06-30 18:30:00|13850.4|13846.4|13853.6|13849.6|13853.6|13849.6|13847.3|13843.3|804
1656614100000|2022-06-30 18:35:00|13850.4|13846.4|13853.6|13849.6|13853.6|13849.6|13850.4|13846.4|534
1656614400000|2022-06-30 18:40:00|13856.7|13852.7|13856.7|13852.7|13859.8|13855.8|13853.6|13849.6|535
1656614700000|2022-06-30 18:45:00|13853.6|13849.6|13859.8|13855.8|13859.8|13855.8|13853.6|13849.6|924
1656615000000|2022-06-30 18:50:00|13856.7|13852.7|13850.4|13846.4|13859.8|13855.8|13847.3|13843.3|1699
1656615300000|2022-06-30 18:55:00|13847.3|13843.3|13862.9|13858.9|13869.2|13865.2|13847.3|13843.3|4118
1656615600000|2022-06-30 19:00:00|13859.8|13855.8|13866.1|13862.1|13869.2|13865.2|13856.7|13852.7|2597
1656615900000|2022-06-30 19:05:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|1193
1656616200000|2022-06-30 19:10:00|13866.1|13862.1|13856.7|13852.7|13869.2|13865.2|13856.7|13852.7|803
1656616500000|2022-06-30 19:15:00|13853.6|13849.6|13856.7|13852.7|13856.7|13852.7|13850.4|13846.4|1723
1656616800000|2022-06-30 19:20:00|13853.6|13849.6|13856.7|13852.7|13856.7|13852.7|13850.4|13846.4|942
1656617100000|2022-06-30 19:25:00|13853.6|13849.6|13853.6|13849.6|13859.8|13855.8|13853.6|13849.6|1181
1656617400000|2022-06-30 19:30:00|13856.7|13852.7|13859.8|13855.8|13859.8|13855.8|13853.6|13849.6|1958
1656617700000|2022-06-30 19:35:00|13856.7|13852.7|13853.6|13849.6|13859.8|13855.8|13853.6|13849.6|765
1656618000000|2022-06-30 19:40:00|13850.4|13846.4|13850.4|13846.4|13853.6|13849.6|13847.3|13843.3|1715
1656618300000|2022-06-30 19:45:00|13847.3|13843.3|13844.2|13840.2|13850.4|13846.4|13837.9|13833.9|2704
1656618600000|2022-06-30 19:50:00|13831.7|13827.7|13831.7|13827.7|13834.8|13830.8|13831.7|13827.7|5498
1656618900000|2022-06-30 19:55:00|13819.2|13815.2|13809.8|13805.8|13828.6|13824.6|13800.4|13796.4|13535
1656619200000|2022-06-30 20:00:00|13806.7|13802.7|13791.1|13787.1|13806.7|13802.7|13781.7|13777.7|18463
1656619500000|2022-06-30 20:05:00|13787.9|13783.9|13784.8|13780.8|13791.1|13787.1|13781.7|13777.7|2469
1656619800000|2022-06-30 20:10:00|13787.9|13783.9|13787.9|13783.9|13800.4|13796.4|13784.8|13780.8|1234
1656620100000|2022-06-30 20:15:00|13791.1|13787.1|13797.3|13793.3|13800.4|13796.4|13789.5|13785.5|1641
1656620400000|2022-06-30 20:20:00|13800.4|13796.4|13794.2|13790.2|13800.4|13796.4|13794.2|13790.2|815
1656620700000|2022-06-30 20:25:00|13791.1|13787.1|13797.3|13793.3|13797.3|13793.3|13791.1|13787.1|762
1656621000000|2022-06-30 20:30:00|13794.2|13790.2|13791.1|13787.1|13800.4|13796.4|13791.1|13787.1|553
1656621300000|2022-06-30 20:35:00|13794.2|13790.2|13791.1|13787.1|13794.2|13790.2|13791.1|13787.1|423
1656621600000|2022-06-30 20:40:00|13787.9|13783.9|13794.2|13790.2|13794.2|13790.2|13784.8|13780.8|617
1656621900000|2022-06-30 20:45:00|13795.8|13791.8|13797.3|13793.3|13800.4|13796.4|13794.2|13790.2|654
1656622200000|2022-06-30 20:50:00|13798.9|13794.9|13794.2|13790.2|13800.4|13796.4|13794.2|13790.2|434
1656622500000|2022-06-30 20:55:00|13797.3|13793.3|13794.2|13790.2|13797.3|13793.3|13794.2|13790.2|465
1656626400000|2022-06-30 22:00:00|13802|13798|13797.3|13793.3|13806.7|13802.7|13797.3|13793.3|564
1656626700000|2022-06-30 22:05:00|13800.4|13796.4|13800.4|13796.4|13803.6|13799.6|13797.3|13793.3|329
1656627000000|2022-06-30 22:10:00|13803.6|13799.6|13797.3|13793.3|13803.6|13799.6|13794.2|13790.2|185
1656627300000|2022-06-30 22:15:00|||||||||162
1656627600000|2022-06-30 22:20:00|||||||||122
1656627900000|2022-06-30 22:25:00|13794.2|13790.2|13794.2|13790.2|13794.2|13790.2|13792.6|13788.6|42
1656628200000|2022-06-30 22:30:00|13792.6|13788.6|13794.2|13790.2|13794.2|13790.2|13791.1|13787.1|60
1656628500000|2022-06-30 22:35:00|||||||||102
1656628800000|2022-06-30 22:40:00|13792.6|13788.6|13794.2|13790.2|13794.2|13790.2|13792.6|13788.6|27
1656629100000|2022-06-30 22:45:00|13797.3|13793.3|13797.3|13793.3|13797.3|13793.3|13795.8|13791.8|95
1656629400000|2022-06-30 22:50:00|13800.4|13796.4|13800.4|13796.4|13800.4|13796.4|13798.9|13794.9|62
1656629700000|2022-06-30 22:55:00|13803.6|13799.6|13800.4|13796.4|13803.6|13799.6|13800.4|13796.4|76
1656630000000|2022-06-30 23:00:00|13797.3|13793.3|13794.2|13790.2|13800.4|13796.4|13794.2|13790.2|133
1656630300000|2022-06-30 23:05:00|13797.3|13793.3|13797.3|13793.3|13797.3|13793.3|13794.2|13790.2|30
1656630600000|2022-06-30 23:10:00|13800.4|13796.4|13800.4|13796.4|13800.4|13796.4|13800.4|13796.4|61
1656630900000|2022-06-30 23:15:00|13803.6|13799.6|13800.4|13796.4|13806.7|13802.7|13800.4|13796.4|84
1656631200000|2022-06-30 23:20:00|13803.6|13799.6|13803.6|13799.6|13803.6|13799.6|13800.4|13796.4|89
1656631500000|2022-06-30 23:25:00|13800.4|13796.4|13800.4|13796.4|13802|13798|13797.3|13793.3|87
1656631800000|2022-06-30 23:30:00|13797.3|13793.3|13794.2|13790.2|13800.4|13796.4|13794.2|13790.2|179
1656632100000|2022-06-30 23:35:00|13795.8|13791.8|13797.3|13793.3|13797.3|13793.3|13794.2|13790.2|45
1656632400000|2022-06-30 23:40:00|13795.8|13791.8|13797.3|13793.3|13797.3|13793.3|13791.1|13787.1|86
1656632700000|2022-06-30 23:45:00|||||||||8
1656633000000|2022-06-30 23:50:00|13794.2|13790.2|13797.3|13793.3|13797.3|13793.3|13794.2|13790.2|100
1656633300000|2022-06-30 23:55:00|13800.4|13796.4|13791.1|13787.1|13800.4|13796.4|13787.9|13783.9|168
1656633600000|2022-07-01 00:00:00|13789.5|13785.5|13794.2|13790.2|13794.2|13790.2|13784.8|13780.8|169
1656633900000|2022-07-01 00:05:00|13797.3|13793.3|13791.1|13787.1|13797.3|13793.3|13787.9|13783.9|338
1656634200000|2022-07-01 00:10:00|13787.9|13783.9|13784.8|13780.8|13791.1|13787.1|13784.8|13780.8|264
1656634500000|2022-07-01 00:15:00|13787.9|13783.9|13791.1|13787.1|13791.1|13787.1|13787.9|13783.9|111
1656634800000|2022-07-01 00:20:00|13787.9|13783.9|13794.2|13790.2|13794.2|13790.2|13787.9|13783.9|107
1656635100000|2022-07-01 00:25:00|13791.1|13787.1|13791.1|13787.1|13791.1|13787.1|13791.1|13787.1|83
1656635400000|2022-07-01 00:30:00|13787.9|13783.9|13794.2|13790.2|13794.2|13790.2|13787.9|13783.9|107
1656635700000|2022-07-01 00:35:00|13795.8|13791.8|13794.2|13790.2|13795.8|13791.8|13787.9|13783.9|62
1656636000000|2022-07-01 00:40:00|13795.8|13791.8|13791.1|13787.1|13797.3|13793.3|13787.9|13783.9|61
1656636300000|2022-07-01 00:45:00|13794.2|13790.2|13791.1|13787.1|13795.8|13791.8|13791.1|13787.1|71
1656636600000|2022-07-01 00:50:00|13794.2|13790.2|13794.2|13790.2|13794.2|13790.2|13787.9|13783.9|64
1656636900000|2022-07-01 00:55:00|13795.8|13791.8|13797.3|13793.3|13797.3|13793.3|13791.1|13787.1|159
1656637200000|2022-07-01 01:00:00|13800.4|13796.4|13803.6|13799.6|13803.6|13799.6|13797.3|13793.3|99
1656637500000|2022-07-01 01:05:00|13806.7|13802.7|13806.7|13802.7|13806.7|13802.7|13803.6|13799.6|115
1656637800000|2022-07-01 01:10:00|13809.8|13805.8|13805.1|13801.1|13809.8|13805.8|13803.6|13799.6|169
1656638100000|2022-07-01 01:15:00|13806.7|13802.7|13803.6|13799.6|13806.7|13802.7|13803.6|13799.6|74
1656638400000|2022-07-01 01:20:00|13806.7|13802.7|13806.7|13802.7|13806.7|13802.7|13805.1|13801.1|4
1656638700000|2022-07-01 01:25:00|13805.1|13801.1|13812.9|13808.9|13812.9|13808.9|13803.6|13799.6|139
1656639000000|2022-07-01 01:30:00|13816.1|13812.1|13819.2|13815.2|13822.3|13818.3|13816.1|13812.1|276
1656639300000|2022-07-01 01:35:00|13816.1|13812.1|13823.9|13819.9|13823.9|13819.9|13816.1|13812.1|151
1656639600000|2022-07-01 01:40:00|13825.4|13821.4|13819.2|13815.2|13825.4|13821.4|13816.1|13812.1|174
1656639900000|2022-07-01 01:45:00|13816.1|13812.1|13816.1|13812.1|13816.1|13812.1|13812.9|13808.9|139
1656640200000|2022-07-01 01:50:00|13814.5|13810.5|13819.2|13815.2|13819.2|13815.2|13812.9|13808.9|67
1656640500000|2022-07-01 01:55:00|13820.8|13816.8|13822.3|13818.3|13825.4|13821.4|13820.8|13816.8|67
1656640800000|2022-07-01 02:00:00|13825.4|13821.4|13825.4|13821.4|13828.6|13824.6|13822.3|13818.3|115
1656641100000|2022-07-01 02:05:00|13822.3|13818.3|13825.4|13821.4|13825.4|13821.4|13822.3|13818.3|83
1656641400000|2022-07-01 02:10:00|13822.3|13818.3|13819.2|13815.2|13825.4|13821.4|13819.2|13815.2|104
1656641700000|2022-07-01 02:15:00|13820.8|13816.8|13825.4|13821.4|13825.4|13821.4|13819.2|13815.2|31
1656642000000|2022-07-01 02:20:00|13828.6|13824.6|13834.8|13830.8|13834.8|13830.8|13825.4|13821.4|174
1656642300000|2022-07-01 02:25:00|13833.3|13829.3|13834.8|13830.8|13834.8|13830.8|13831.7|13827.7|179
1656642600000|2022-07-01 02:30:00|13837.9|13833.9|13837.9|13833.9|13841.1|13837.1|13837.9|13833.9|121
1656642900000|2022-07-01 02:35:00|13834.8|13830.8|13834.8|13830.8|13837.9|13833.9|13831.7|13827.7|194
1656643200000|2022-07-01 02:40:00|13837.9|13833.9|13841.1|13837.1|13844.2|13840.2|13837.9|13833.9|300
1656643500000|2022-07-01 02:45:00|13837.9|13833.9|13841.1|13837.1|13841.1|13837.1|13836.4|13832.4|155
1656643800000|2022-07-01 02:50:00|13844.2|13840.2|13847.3|13843.3|13848.9|13844.9|13841.1|13837.1|151
1656644100000|2022-07-01 02:55:00|13844.2|13840.2|13837.9|13833.9|13847.3|13843.3|13837.9|13833.9|184
1656644400000|2022-07-01 03:00:00|13839.5|13835.5|13844.2|13840.2|13844.2|13840.2|13837.9|13833.9|223
1656644700000|2022-07-01 03:05:00|13847.3|13843.3|13844.2|13840.2|13847.3|13843.3|13841.1|13837.1|62
1656645000000|2022-07-01 03:10:00|13847.3|13843.3|13850.4|13846.4|13850.4|13846.4|13844.2|13840.2|271
1656645300000|2022-07-01 03:15:00|13848.9|13844.9|13878.6|13874.6|13878.6|13874.6|13847.3|13843.3|491
1656645600000|2022-07-01 03:20:00|13875.4|13871.4|13875.4|13871.4|13884.8|13880.8|13872.3|13868.3|735
1656645900000|2022-07-01 03:25:00|13878.6|13874.6|13891.1|13887.1|13894.2|13890.2|13878.6|13874.6|280
1656646200000|2022-07-01 03:30:00|13889.5|13885.5|13884.8|13880.8|13891.1|13887.1|13881.7|13877.7|228
1656646500000|2022-07-01 03:35:00|13887.9|13883.9|13875.4|13871.4|13887.9|13883.9|13875.4|13871.4|256
1656646800000|2022-07-01 03:40:00|13878.6|13874.6|13881.7|13877.7|13884.8|13880.8|13875.4|13871.4|188
1656647100000|2022-07-01 03:45:00|13884.8|13880.8|13878.6|13874.6|13887.9|13883.9|13875.4|13871.4|451
1656647400000|2022-07-01 03:50:00|13877|13873|13869.2|13865.2|13878.6|13874.6|13869.2|13865.2|135
1656647700000|2022-07-01 03:55:00|13872.3|13868.3|13866.1|13862.1|13878.6|13874.6|13866.1|13862.1|562
1656648000000|2022-07-01 04:00:00|13867.6|13863.6|13862.9|13858.9|13869.2|13865.2|13862.9|13858.9|167
1656648300000|2022-07-01 04:05:00|13866.1|13862.1|13869.2|13865.2|13872.3|13868.3|13862.9|13858.9|131
1656648600000|2022-07-01 04:10:00|13872.3|13868.3|13875.4|13871.4|13884.8|13880.8|13869.2|13865.2|506
1656648900000|2022-07-01 04:15:00|13873.9|13869.9|13881.7|13877.7|13881.7|13877.7|13869.2|13865.2|218
1656649200000|2022-07-01 04:20:00|13878.6|13874.6|13875.4|13871.4|13881.7|13877.7|13875.4|13871.4|81
1656649500000|2022-07-01 04:25:00|13873.9|13869.9|13869.2|13865.2|13881.7|13877.7|13869.2|13865.2|169
1656649800000|2022-07-01 04:30:00|13867.6|13863.6|13866.1|13862.1|13872.3|13868.3|13866.1|13862.1|156
1656650100000|2022-07-01 04:35:00|13862.9|13858.9|13864.5|13860.5|13869.2|13865.2|13862.9|13858.9|157
1656650400000|2022-07-01 04:40:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13858.3|13854.3|256
1656650700000|2022-07-01 04:45:00|13861.4|13857.4|13859.8|13855.8|13866.1|13862.1|13859.8|13855.8|50
1656651000000|2022-07-01 04:50:00|13861.4|13857.4|13862.9|13858.9|13862.9|13858.9|13858.3|13854.3|110
1656651300000|2022-07-01 04:55:00|13859.8|13855.8|13859.8|13855.8|13866.1|13862.1|13859.8|13855.8|222
1656651600000|2022-07-01 05:00:00|13862.9|13858.9|13872.3|13868.3|13875.4|13871.4|13862.9|13858.9|261
1656651900000|2022-07-01 05:05:00|13875.4|13871.4|13870.8|13866.8|13875.4|13871.4|13866.1|13862.1|123
1656652200000|2022-07-01 05:10:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|177
1656652500000|2022-07-01 05:15:00|13862.9|13858.9|13869.2|13865.2|13872.3|13868.3|13862.9|13858.9|115
1656652800000|2022-07-01 05:20:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13862.9|13858.9|129
1656653100000|2022-07-01 05:25:00|13872.3|13868.3|13869.2|13865.2|13872.3|13868.3|13866.1|13862.1|132
1656653400000|2022-07-01 05:30:00|13867.6|13863.6|13862.9|13858.9|13869.2|13865.2|13859.8|13855.8|117
1656653700000|2022-07-01 05:35:00|13861.4|13857.4|13869.2|13865.2|13869.2|13865.2|13861.4|13857.4|75
1656654000000|2022-07-01 05:40:00|13866.1|13862.1|13869.2|13865.2|13872.3|13868.3|13862.9|13858.9|141
1656654300000|2022-07-01 05:45:00|13866.1|13862.1|13866.1|13862.1|13875.4|13871.4|13866.1|13862.1|275
1656654600000|2022-07-01 05:50:00|13862.9|13858.9|13862.9|13858.9|13869.2|13865.2|13859.8|13855.8|113
1656654900000|2022-07-01 05:55:00|13866.1|13862.1|13869.2|13865.2|13872.3|13868.3|13866.1|13862.1|169
1656655200000|2022-07-01 06:00:00|13866.1|13862.1|13875.4|13871.4|13878.6|13874.6|13862.9|13858.9|335
1656655500000|2022-07-01 06:05:00|13878.6|13874.6|13875.4|13871.4|13881.7|13877.7|13872.3|13868.3|326
1656655800000|2022-07-01 06:10:00|13873.9|13869.9|13869.2|13865.2|13875.4|13871.4|13869.2|13865.2|246
1656656100000|2022-07-01 06:15:00|13872.3|13868.3|13866.1|13862.1|13875.4|13871.4|13862.9|13858.9|398
1656656400000|2022-07-01 06:20:00|13869.2|13865.2|13859.8|13855.8|13869.2|13865.2|13856.7|13852.7|273
1656656700000|2022-07-01 06:25:00|13862.9|13858.9|13853.6|13849.6|13866.1|13862.1|13850.4|13846.4|287
1656657000000|2022-07-01 06:30:00|13850.4|13846.4|13856.7|13852.7|13862.9|13858.9|13850.4|13846.4|296
1656657300000|2022-07-01 06:35:00|13859.8|13855.8|13853.6|13849.6|13862.9|13858.9|13850.4|13846.4|258
1656657600000|2022-07-01 06:40:00|13852|13848|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|243
1656657900000|2022-07-01 06:45:00|13855.1|13851.1|13853.6|13849.6|13859.8|13855.8|13853.6|13849.6|228
1656658200000|2022-07-01 06:50:00|13855.1|13851.1|13862.9|13858.9|13866.1|13862.1|13855.1|13851.1|228
1656658500000|2022-07-01 06:55:00|13864.5|13860.5|13869.2|13865.2|13872.3|13868.3|13862.9|13858.9|185
1656658800000|2022-07-01 07:00:00|13872.3|13868.3|13862.9|13858.9|13881.7|13877.7|13861.4|13857.4|566
1656659100000|2022-07-01 07:05:00|13859.8|13855.8|13853.6|13849.6|13866.1|13862.1|13850.4|13846.4|272
1656659400000|2022-07-01 07:10:00|13850.4|13846.4|13844.2|13840.2|13853.6|13849.6|13844.2|13840.2|802
1656659700000|2022-07-01 07:15:00|13847.3|13843.3|13859.8|13855.8|13862.9|13858.9|13844.2|13840.2|578
1656660000000|2022-07-01 07:20:00|13862.9|13858.9|13866.1|13862.1|13866.1|13862.1|13853.6|13849.6|424
1656660300000|2022-07-01 07:25:00|13864.5|13860.5|13872.3|13868.3|13875.4|13871.4|13862.9|13858.9|614
1656660600000|2022-07-01 07:30:00|13869.2|13865.2|13859.8|13855.8|13869.2|13865.2|13853.6|13849.6|637
1656660900000|2022-07-01 07:35:00|13862.9|13858.9|13850.4|13846.4|13862.9|13858.9|13847.3|13843.3|624
1656661200000|2022-07-01 07:40:00|13847.3|13843.3|13853.6|13849.6|13859.8|13855.8|13847.3|13843.3|384
1656661500000|2022-07-01 07:45:00|13855.1|13851.1|13856.7|13852.7|13856.7|13852.7|13847.3|13843.3|219
1656661800000|2022-07-01 07:50:00|13853.6|13849.6|13856.7|13852.7|13870.8|13866.8|13853.6|13849.6|569
1656662100000|2022-07-01 07:55:00|13859.8|13855.8|13841.1|13837.1|13859.8|13855.8|13837.9|13833.9|667
1656662400000|2022-07-01 08:00:00|13844.2|13840.2|13828.6|13824.6|13844.2|13840.2|13825.4|13821.4|625
1656662700000|2022-07-01 08:05:00|13825.4|13821.4|13819.2|13815.2|13828.6|13824.6|13819.2|13815.2|534
1656663000000|2022-07-01 08:10:00|13817.6|13813.6|13822.3|13818.3|13822.3|13818.3|13812.9|13808.9|570
1656663300000|2022-07-01 08:15:00|13819.2|13815.2|13812.9|13808.9|13825.4|13821.4|13812.9|13808.9|260
1656663600000|2022-07-01 08:20:00|13816.1|13812.1|13812.9|13808.9|13819.2|13815.2|13809.8|13805.8|456
1656663900000|2022-07-01 08:25:00|13814.5|13810.5|13812.9|13808.9|13822.3|13818.3|13809.8|13805.8|352
1656664200000|2022-07-01 08:30:00|13814.5|13810.5|13809.8|13805.8|13816.1|13812.1|13803.6|13799.6|607
1656664500000|2022-07-01 08:35:00|13806.7|13802.7|13812.9|13808.9|13816.1|13812.1|13806.7|13802.7|704
1656664800000|2022-07-01 08:40:00|13811.4|13807.4|13809.8|13805.8|13812.9|13808.9|13797.3|13793.3|567
1656665100000|2022-07-01 08:45:00|13806.7|13802.7|13812.9|13808.9|13819.2|13815.2|13806.7|13802.7|508
1656665400000|2022-07-01 08:50:00|13811.4|13807.4|13822.3|13818.3|13822.3|13818.3|13809.8|13805.8|286
1656665700000|2022-07-01 08:55:00|13825.4|13821.4|13822.3|13818.3|13828.6|13824.6|13819.2|13815.2|419
1656666000000|2022-07-01 09:00:00|13825.4|13821.4|13812.9|13808.9|13828.6|13824.6|13798.9|13794.9|762
1656666300000|2022-07-01 09:05:00|13809.8|13805.8|13809.8|13805.8|13816.1|13812.1|13806.7|13802.7|452
1656666600000|2022-07-01 09:10:00|13812.9|13808.9|13819.2|13815.2|13819.2|13815.2|13809.8|13805.8|279
1656666900000|2022-07-01 09:15:00|13816.1|13812.1|13831.7|13827.7|13831.7|13827.7|13816.1|13812.1|575
1656667200000|2022-07-01 09:20:00|13834.8|13830.8|13828.6|13824.6|13837.9|13833.9|13828.6|13824.6|392
1656667500000|2022-07-01 09:25:00|13831.7|13827.7|13828.6|13824.6|13834.8|13830.8|13825.4|13821.4|169
1656667800000|2022-07-01 09:30:00|13825.4|13821.4|13825.4|13821.4|13831.7|13827.7|13822.3|13818.3|252
1656668100000|2022-07-01 09:35:00|13828.6|13824.6|13822.3|13818.3|13828.6|13824.6|13822.3|13818.3|758
1656668400000|2022-07-01 09:40:00|13825.4|13821.4|13822.3|13818.3|13828.6|13824.6|13819.2|13815.2|155
1656668700000|2022-07-01 09:45:00|13825.4|13821.4|13822.3|13818.3|13825.4|13821.4|13819.2|13815.2|314
1656669000000|2022-07-01 09:50:00|13819.2|13815.2|13825.4|13821.4|13827|13823|13819.2|13815.2|282
1656669300000|2022-07-01 09:55:00|13823.9|13819.9|13834.8|13830.8|13834.8|13830.8|13822.3|13818.3|146
1656669600000|2022-07-01 10:00:00|13837.9|13833.9|13839.5|13835.5|13841.1|13837.1|13831.7|13827.7|344
1656669900000|2022-07-01 10:05:00|13837.9|13833.9|13853.6|13849.6|13856.7|13852.7|13837.9|13833.9|473
1656670200000|2022-07-01 10:10:00|13852|13848|13844.2|13840.2|13852|13848|13844.2|13840.2|361
1656670500000|2022-07-01 10:15:00|13845.8|13841.8|13856.7|13852.7|13859.8|13855.8|13845.8|13841.8|441
1656670800000|2022-07-01 10:20:00|13858.3|13854.3|13856.7|13852.7|13859.8|13855.8|13853.6|13849.6|306
1656671100000|2022-07-01 10:25:00|13853.6|13849.6|13850.4|13846.4|13856.7|13852.7|13850.4|13846.4|213
1656671400000|2022-07-01 10:30:00|13853.6|13849.6|13844.2|13840.2|13853.6|13849.6|13844.2|13840.2|205
1656671700000|2022-07-01 10:35:00|13841.1|13837.1|13844.2|13840.2|13844.2|13840.2|13837.9|13833.9|405
1656672000000|2022-07-01 10:40:00|13841.1|13837.1|13844.2|13840.2|13850.4|13846.4|13841.1|13837.1|376
1656672300000|2022-07-01 10:45:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|346
1656672600000|2022-07-01 10:50:00|13844.2|13840.2|13853.6|13849.6|13853.6|13849.6|13844.2|13840.2|254
1656672900000|2022-07-01 10:55:00|13856.7|13852.7|13862.9|13858.9|13866.1|13862.1|13853.6|13849.6|491
1656673200000|2022-07-01 11:00:00|13861.4|13857.4|13869.2|13865.2|13872.3|13868.3|13858.3|13854.3|734
1656673500000|2022-07-01 11:05:00|13866.1|13862.1|13872.3|13868.3|13872.3|13868.3|13862.9|13858.9|576
1656673800000|2022-07-01 11:10:00|13875.4|13871.4|13875.4|13871.4|13894.2|13890.2|13872.3|13868.3|1824
1656674100000|2022-07-01 11:15:00|13877|13873|13884.8|13880.8|13891.1|13887.1|13875.4|13871.4|495
1656674400000|2022-07-01 11:20:00|13883.3|13879.3|13894.2|13890.2|13894.2|13890.2|13875.4|13871.4|493
1656674700000|2022-07-01 11:25:00|13891.1|13887.1|13891.1|13887.1|13894.2|13890.2|13884.8|13880.8|753
1656675000000|2022-07-01 11:30:00|13887.9|13883.9|13891.1|13887.1|13894.2|13890.2|13884.8|13880.8|567
1656675300000|2022-07-01 11:35:00|13892.6|13888.6|13881.7|13877.7|13894.2|13890.2|13881.7|13877.7|473
1656675600000|2022-07-01 11:40:00|13884.8|13880.8|13884.8|13880.8|13891.1|13887.1|13878.6|13874.6|732
1656675900000|2022-07-01 11:45:00|13883.3|13879.3|13875.4|13871.4|13887.9|13883.9|13875.4|13871.4|669
1656676200000|2022-07-01 11:50:00|13878.6|13874.6|13881.7|13877.7|13887.9|13883.9|13872.3|13868.3|596
1656676500000|2022-07-01 11:55:00|13883.3|13879.3|13884.8|13880.8|13884.8|13880.8|13872.3|13868.3|641
1656676800000|2022-07-01 12:00:00|13883.3|13879.3|13887.9|13883.9|13891.1|13887.1|13881.7|13877.7|561
1656677100000|2022-07-01 12:05:00|13891.1|13887.1|13878.6|13874.6|13891.1|13887.1|13875.4|13871.4|827
1656677400000|2022-07-01 12:10:00|13881.7|13877.7|13881.7|13877.7|13884.8|13880.8|13875.4|13871.4|717
1656677700000|2022-07-01 12:15:00|13884.8|13880.8|13897.3|13893.3|13897.3|13893.3|13881.7|13877.7|893
1656678000000|2022-07-01 12:20:00|13894.2|13890.2|13931.7|13927.7|13934.8|13930.8|13894.2|13890.2|2474
1656678300000|2022-07-01 12:25:00|13928.6|13924.6|13909.8|13905.8|13928.6|13924.6|13903.6|13899.6|1295
1656678600000|2022-07-01 12:30:00|13912.9|13908.9|13914.5|13910.5|13919.2|13915.2|13906.7|13902.7|1202
1656678900000|2022-07-01 12:35:00|13916.1|13912.1|13909.8|13905.8|13916.1|13912.1|13903.6|13899.6|977
1656679200000|2022-07-01 12:40:00|13906.7|13902.7|13930.1|13926.1|13931.7|13927.7|13906.7|13902.7|1224
1656679500000|2022-07-01 12:45:00|13928.6|13924.6|13941.1|13937.1|13950.4|13946.4|13928.6|13924.6|2355
1656679800000|2022-07-01 12:50:00|13942.6|13938.6|13937.9|13933.9|13944.2|13940.2|13922.3|13918.3|1401
1656680100000|2022-07-01 12:55:00|13941.1|13937.1|13944.2|13940.2|13947.3|13943.3|13925.4|13921.4|1096
1656680400000|2022-07-01 13:00:00|13941.1|13937.1|13969.2|13965.2|13969.2|13965.2|13934.8|13930.8|2109
1656680700000|2022-07-01 13:05:00|13970.8|13966.8|13994.2|13990.2|13997.3|13993.3|13970.8|13966.8|2472
1656681000000|2022-07-01 13:10:00|13991.1|13987.1|13991.1|13987.1|13997.3|13993.3|13987.9|13983.9|1448
1656681300000|2022-07-01 13:15:00|13987.9|13983.9|13991.1|13987.1|13991.1|13987.1|13975.4|13971.4|1682
1656681600000|2022-07-01 13:20:00|13992.6|13988.6|13975.4|13971.4|13992.6|13988.6|13972.3|13968.3|1426
1656681900000|2022-07-01 13:25:00|13973.9|13969.9|13978.6|13974.6|13984.8|13980.8|13969.2|13965.2|1255
1656682200000|2022-07-01 13:30:00|13975.4|13971.4|13987.9|13983.9|13987.9|13983.9|13972.3|13968.3|2391
1656682500000|2022-07-01 13:35:00|13991.1|13987.1|14003.6|13999.6|14009.8|14005.8|13984.8|13980.8|1475
1656682800000|2022-07-01 13:40:00|14006.7|14002.7|14031.7|14027.7|14037.9|14033.9|13997.3|13993.3|2682
1656683100000|2022-07-01 13:45:00|14028.6|14024.6|14014.5|14010.5|14028.6|14024.6|14000.4|13996.4|2879
1656683400000|2022-07-01 13:50:00|14012.9|14008.9|14006.7|14002.7|14016.1|14012.1|14000.4|13996.4|1591
1656683700000|2022-07-01 13:55:00|14009.8|14005.8|13995.8|13991.8|14009.8|14005.8|13991.1|13987.1|1869
1656684000000|2022-07-01 14:00:00|14002|13998|14047.3|14043.3|14072.3|14068.3|13994.2|13990.2|4338
1656684300000|2022-07-01 14:05:00|14044.2|14040.2|14109.8|14105.8|14109.8|14105.8|14041.1|14037.1|3340
1656684600000|2022-07-01 14:10:00|14112.9|14108.9|14109.8|14105.8|14116.1|14112.1|14081.7|14077.7|3283
1656684900000|2022-07-01 14:15:00|14106.7|14102.7|14087.9|14083.9|14109.8|14105.8|14062.9|14058.9|3090
1656685200000|2022-07-01 14:20:00|14084.8|14080.8|14106.7|14102.7|14112.9|14108.9|14084.8|14080.8|1465
1656685500000|2022-07-01 14:25:00|14108.3|14104.3|14128.6|14124.6|14128.6|14124.6|14103.6|14099.6|2200
1656685800000|2022-07-01 14:30:00|14131.7|14127.7|14103.6|14099.6|14134.8|14130.8|14100.4|14096.4|3439
1656686100000|2022-07-01 14:35:00|14102|14098|14075.4|14071.4|14109.8|14105.8|14072.3|14068.3|3347
1656686400000|2022-07-01 14:40:00|14072.3|14068.3|14062.9|14058.9|14075.4|14071.4|14034.8|14030.8|3263
1656686700000|2022-07-01 14:45:00|14066.1|14062.1|14069.2|14065.2|14072.3|14068.3|14053.6|14049.6|2393
1656687000000|2022-07-01 14:50:00|14066.1|14062.1|14019.2|14015.2|14066.1|14062.1|14009.8|14005.8|4234
1656687300000|2022-07-01 14:55:00|14017.6|14013.6|14019.2|14015.2|14025.4|14021.4|14009.8|14005.8|2598
1656687600000|2022-07-01 15:00:00|14020.8|14016.8|14016.1|14012.1|14031.7|14027.7|14009.8|14005.8|2545
1656687900000|2022-07-01 15:05:00|14019.2|14015.2|13997.3|13993.3|14019.2|14015.2|13978.6|13974.6|2638
1656688200000|2022-07-01 15:10:00|13998.9|13994.9|13991.1|13987.1|14003.6|13999.6|13975.4|13971.4|2307
1656688500000|2022-07-01 15:15:00|13994.2|13990.2|13981.7|13977.7|13994.2|13990.2|13975.4|13971.4|1644
1656688800000|2022-07-01 15:20:00|13978.6|13974.6|13969.2|13965.2|13978.6|13974.6|13959.8|13955.8|1648
1656689100000|2022-07-01 15:25:00|13970.8|13966.8|13978.6|13974.6|13991.1|13987.1|13966.1|13962.1|2276
1656689400000|2022-07-01 15:30:00|13981.7|13977.7|13997.3|13993.3|13998.9|13994.9|13975.4|13971.4|1855
1656689700000|2022-07-01 15:35:00|13994.2|13990.2|14000.4|13996.4|14000.4|13996.4|13984.8|13980.8|1138
1656690000000|2022-07-01 15:40:00|13997.3|13993.3|13991.1|13987.1|14012.9|14008.9|13991.1|13987.1|1703
1656690300000|2022-07-01 15:45:00|13992.6|13988.6|13981.7|13977.7|13997.3|13993.3|13975.4|13971.4|823
1656690600000|2022-07-01 15:50:00|13978.6|13974.6|13987.9|13983.9|13991.1|13987.1|13978.6|13974.6|1607
1656690900000|2022-07-01 15:55:00|13991.1|13987.1|13981.7|13977.7|13997.3|13993.3|13981.7|13977.7|849
1656691200000|2022-07-01 16:00:00|13984.8|13980.8|13995.8|13991.8|14003.6|13999.6|13981.7|13977.7|894
1656691500000|2022-07-01 16:05:00|13997.3|13993.3|13984.8|13980.8|13997.3|13993.3|13984.8|13980.8|1089
1656691800000|2022-07-01 16:10:00|13981.7|13977.7|13981.7|13977.7|13991.1|13987.1|13978.6|13974.6|802
1656692100000|2022-07-01 16:15:00|13980.1|13976.1|13966.1|13962.1|13981.7|13977.7|13966.1|13962.1|1937
1656692400000|2022-07-01 16:20:00|13962.9|13958.9|13959.8|13955.8|13975.4|13971.4|13956.7|13952.7|1404
1656692700000|2022-07-01 16:25:00|13958.3|13954.3|13944.2|13940.2|13959.8|13955.8|13944.2|13940.2|1950
1656693000000|2022-07-01 16:30:00|13947.3|13943.3|13953.6|13949.6|13953.6|13949.6|13937.9|13933.9|1089
1656693300000|2022-07-01 16:35:00|13950.4|13946.4|13966.1|13962.1|13969.2|13965.2|13950.4|13946.4|1314
1656693600000|2022-07-01 16:40:00|13962.9|13958.9|13975.4|13971.4|13981.7|13977.7|13962.9|13958.9|1345
1656693900000|2022-07-01 16:45:00|13977|13973|13987.9|13983.9|13991.1|13987.1|13972.3|13968.3|1514
1656694200000|2022-07-01 16:50:00|13984.8|13980.8|13962.9|13958.9|13984.8|13980.8|13959.8|13955.8|1569
1656694500000|2022-07-01 16:55:00|13966.1|13962.1|13941.1|13937.1|13972.3|13968.3|13931.7|13927.7|2270
1656694800000|2022-07-01 17:00:00|13944.2|13940.2|13950.4|13946.4|13950.4|13946.4|13937.9|13933.9|1510
1656695100000|2022-07-01 17:05:00|13947.3|13943.3|13947.3|13943.3|13953.6|13949.6|13944.2|13940.2|737
1656695400000|2022-07-01 17:10:00|13944.2|13940.2|13950.4|13946.4|13953.6|13949.6|13944.2|13940.2|948
1656695700000|2022-07-01 17:15:00|13947.3|13943.3|13944.2|13940.2|13950.4|13946.4|13941.1|13937.1|926
1656696000000|2022-07-01 17:20:00|13945.8|13941.8|13944.2|13940.2|13950.4|13946.4|13941.1|13937.1|465
1656696300000|2022-07-01 17:25:00|13941.1|13937.1|13953.6|13949.6|13953.6|13949.6|13941.1|13937.1|444
1656696600000|2022-07-01 17:30:00|13956.7|13952.7|13959.8|13955.8|13959.8|13955.8|13950.4|13946.4|704
1656696900000|2022-07-01 17:35:00|13956.7|13952.7|13959.8|13955.8|13959.8|13955.8|13953.6|13949.6|507
1656697200000|2022-07-01 17:40:00|13956.7|13952.7|13959.8|13955.8|13962.9|13958.9|13950.4|13946.4|1008
1656697500000|2022-07-01 17:45:00|13962.9|13958.9|13962.9|13958.9|13966.1|13962.1|13956.7|13952.7|840
1656697800000|2022-07-01 17:50:00|13959.8|13955.8|13953.6|13949.6|13966.1|13962.1|13953.6|13949.6|601
1656698100000|2022-07-01 17:55:00|13956.7|13952.7|13975.4|13971.4|13975.4|13971.4|13950.4|13946.4|797
1656698400000|2022-07-01 18:00:00|13972.3|13968.3|13966.1|13962.1|13972.3|13968.3|13966.1|13962.1|483
1656698700000|2022-07-01 18:05:00|13962.9|13958.9|13966.1|13962.1|13969.2|13965.2|13959.8|13955.8|319
1656699000000|2022-07-01 18:10:00|13969.2|13965.2|13972.3|13968.3|13972.3|13968.3|13966.1|13962.1|295
1656699300000|2022-07-01 18:15:00|13969.2|13965.2|13969.2|13965.2|13972.3|13968.3|13966.1|13962.1|266
1656699600000|2022-07-01 18:20:00|13966.1|13962.1|13962.9|13958.9|13969.2|13965.2|13959.8|13955.8|420
1656699900000|2022-07-01 18:25:00|13966.1|13962.1|13966.1|13962.1|13969.2|13965.2|13966.1|13962.1|278
1656700200000|2022-07-01 18:30:00|13969.2|13965.2|13972.3|13968.3|13972.3|13968.3|13967.6|13963.6|289
1656700500000|2022-07-01 18:35:00|13978.6|13974.6|13978.6|13974.6|13978.6|13974.6|13972.3|13968.3|650
1656700800000|2022-07-01 18:40:00|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|189
1656701100000|2022-07-01 18:45:00|13984.8|13980.8|13984.8|13980.8|13991.1|13987.1|13984.8|13980.8|340
1656701400000|2022-07-01 18:50:00|13987.9|13983.9|13975.4|13971.4|13987.9|13983.9|13975.4|13971.4|740
1656701700000|2022-07-01 18:55:00|13978.6|13974.6|13975.4|13971.4|13984.8|13980.8|13975.4|13971.4|613
1656702000000|2022-07-01 19:00:00|13972.3|13968.3|13978.6|13974.6|13981.7|13977.7|13972.3|13968.3|291
1656702300000|2022-07-01 19:05:00|13981.7|13977.7|13981.7|13977.7|13984.8|13980.8|13981.7|13977.7|298
1656702600000|2022-07-01 19:10:00|13984.8|13980.8|13981.7|13977.7|13984.8|13980.8|13981.7|13977.7|278
1656702900000|2022-07-01 19:15:00|13978.6|13974.6|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|235
1656703200000|2022-07-01 19:20:00|13975.4|13971.4|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|269
1656703500000|2022-07-01 19:25:00|13981.7|13977.7|13978.6|13974.6|13981.7|13977.7|13978.6|13974.6|158
1656703800000|2022-07-01 19:30:00|13975.4|13971.4|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|413
1656704100000|2022-07-01 19:35:00|13975.4|13971.4|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|467
1656704400000|2022-07-01 19:40:00|13973.9|13969.9|13969.2|13965.2|13975.4|13971.4|13969.2|13965.2|516
1656704700000|2022-07-01 19:45:00|13966.1|13962.1|13962.9|13958.9|13966.1|13962.1|13962.9|13958.9|333
1656705000000|2022-07-01 19:50:00|13959.8|13955.8|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|617
1656705300000|2022-07-01 19:55:00|13956.7|13952.7|13962.9|13958.9|13962.9|13958.9|13953.6|13949.6|715
1656705600000|2022-07-01 20:00:00|13964.5|13960.5|13956.7|13952.7|13966.1|13962.1|13953.6|13949.6|708
1656705900000|2022-07-01 20:05:00|13959.8|13955.8|13953.6|13949.6|13959.8|13955.8|13953.6|13949.6|231
1656706200000|2022-07-01 20:10:00|13950.4|13946.4|13953.6|13949.6|13953.6|13949.6|13947.3|13943.3|316
1656706500000|2022-07-01 20:15:00|13950.4|13946.4|13953.6|13949.6|13953.6|13949.6|13948.9|13944.9|412
1656706800000|2022-07-01 20:20:00|13950.4|13946.4|13950.4|13946.4|13952|13948|13947.3|13943.3|234
1656707100000|2022-07-01 20:25:00|13948.9|13944.9|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|225
1656707400000|2022-07-01 20:30:00|13947.3|13943.3|13944.2|13940.2|13947.3|13943.3|13944.2|13940.2|327
1656707700000|2022-07-01 20:35:00|13947.3|13943.3|13937.9|13933.9|13947.3|13943.3|13937.9|13933.9|320
1656708000000|2022-07-01 20:40:00|13941.1|13937.1|13937.9|13933.9|13941.1|13937.1|13937.9|13933.9|300
1656708300000|2022-07-01 20:45:00|13941.1|13937.1|13944.2|13940.2|13944.2|13940.2|13937.9|13933.9|236
1656708600000|2022-07-01 20:50:00|||||||||1
1656708900000|2022-07-01 20:55:00|13945.8|13941.8|13950.4|13946.4|13959.8|13955.8|13944.2|13940.2|481
1656885600000|2022-07-03 22:00:00|13941.1|13937.1|13939.5|13935.5|13947.3|13943.3|13936.4|13932.4|253
1656885900000|2022-07-03 22:05:00|13937.9|13933.9|13942.6|13938.6|13944.2|13940.2|13937.9|13933.9|55
1656886200000|2022-07-03 22:10:00|13941.1|13937.1|13939.5|13935.5|13941.1|13937.1|13936.4|13932.4|83
1656886500000|2022-07-03 22:15:00|13941.1|13937.1|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|50
1656886800000|2022-07-03 22:20:00|13939.5|13935.5|13944.2|13940.2|13944.2|13940.2|13937.9|13933.9|47
1656887100000|2022-07-03 22:25:00|13941.1|13937.1|13941.1|13937.1|13944.2|13940.2|13941.1|13937.1|84
1656887400000|2022-07-03 22:30:00|13942.6|13938.6|13950.4|13946.4|13953.6|13949.6|13941.1|13937.1|99
1656887700000|2022-07-03 22:35:00|13952|13948|13950.4|13946.4|13952|13948|13944.2|13940.2|100
1656888000000|2022-07-03 22:40:00|13952|13948|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|59
1656888300000|2022-07-03 22:45:00|13950.4|13946.4|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|23
1656888600000|2022-07-03 22:50:00|13952|13948|13950.4|13946.4|13953.6|13949.6|13950.4|13946.4|52
1656888900000|2022-07-03 22:55:00|13947.3|13943.3|13944.2|13940.2|13950.4|13946.4|13941.1|13937.1|81
1656889200000|2022-07-03 23:00:00|13942.6|13938.6|13941.1|13937.1|13942.6|13938.6|13941.1|13937.1|8
1656889500000|2022-07-03 23:05:00|13944.2|13940.2|13942.6|13938.6|13944.2|13940.2|13939.5|13935.5|26
1656889800000|2022-07-03 23:10:00|13941.1|13937.1|13931.7|13927.7|13941.1|13937.1|13931.7|13927.7|85
1656890100000|2022-07-03 23:15:00|13934.8|13930.8|13937.9|13933.9|13937.9|13933.9|13931.7|13927.7|93
1656890400000|2022-07-03 23:20:00|13936.4|13932.4|13941.1|13937.1|13941.1|13937.1|13934.8|13930.8|21
1656890700000|2022-07-03 23:25:00|13939.5|13935.5|13944.2|13940.2|13944.2|13940.2|13937.9|13933.9|27
1656891000000|2022-07-03 23:30:00|13945.8|13941.8|13950.4|13946.4|13950.4|13946.4|13944.2|13940.2|23
1656891300000|2022-07-03 23:35:00|13947.3|13943.3|13944.2|13940.2|13947.3|13943.3|13944.2|13940.2|10
1656891600000|2022-07-03 23:40:00|13945.8|13941.8|13950.4|13946.4|13950.4|13946.4|13944.2|13940.2|86
1656891900000|2022-07-03 23:45:00|13948.9|13944.9|13950.4|13946.4|13956.7|13952.7|13947.3|13943.3|101
1656892200000|2022-07-03 23:50:00|13953.6|13949.6|13947.3|13943.3|13953.6|13949.6|13944.2|13940.2|43
1656892500000|2022-07-03 23:55:00|13945.8|13941.8|13944.2|13940.2|13945.8|13941.8|13941.1|13937.1|31
1656892800000|2022-07-04 00:00:00|13945.8|13941.8|13941.1|13937.1|13952|13948|13941.1|13937.1|150
1656893100000|2022-07-04 00:05:00|13944.2|13940.2|13939.5|13935.5|13947.3|13943.3|13939.5|13935.5|104
1656893400000|2022-07-04 00:10:00|13937.9|13933.9|13941.1|13937.1|13944.2|13940.2|13937.9|13933.9|46
1656893700000|2022-07-04 00:15:00|13939.5|13935.5|13947.3|13943.3|13947.3|13943.3|13937.9|13933.9|92
1656894000000|2022-07-04 00:20:00|13944.2|13940.2|13953.6|13949.6|13953.6|13949.6|13944.2|13940.2|36
1656894300000|2022-07-04 00:25:00|13956.7|13952.7|13959.8|13955.8|13962.9|13958.9|13955.1|13951.1|232
1656894600000|2022-07-04 00:30:00|13956.7|13952.7|13967.6|13963.6|13969.2|13965.2|13956.7|13952.7|205
1656894900000|2022-07-04 00:35:00|13966.1|13962.1|13962.9|13958.9|13969.2|13965.2|13962.9|13958.9|34
1656895200000|2022-07-04 00:40:00|13959.8|13955.8|13961.4|13957.4|13962.9|13958.9|13959.8|13955.8|35
1656895500000|2022-07-04 00:45:00|13962.9|13958.9|13966.1|13962.1|13969.2|13965.2|13962.9|13958.9|44
1656895800000|2022-07-04 00:50:00|13969.2|13965.2|13978.6|13974.6|13978.6|13974.6|13966.1|13962.1|120
1656896100000|2022-07-04 00:55:00|13975.4|13971.4|13981.7|13977.7|13987.9|13983.9|13975.4|13971.4|204
1656896400000|2022-07-04 01:00:00|13980.1|13976.1|13975.4|13971.4|13981.7|13977.7|13975.4|13971.4|65
1656896700000|2022-07-04 01:05:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|103
1656897000000|2022-07-04 01:10:00|13972.3|13968.3|13966.1|13962.1|13975.4|13971.4|13966.1|13962.1|58
1656897300000|2022-07-04 01:15:00|13967.6|13963.6|13966.1|13962.1|13970.8|13966.8|13962.9|13958.9|77
1656897600000|2022-07-04 01:20:00|13969.2|13965.2|13969.2|13965.2|13972.3|13968.3|13966.1|13962.1|79
1656897900000|2022-07-04 01:25:00|13970.8|13966.8|13972.3|13968.3|13972.3|13968.3|13969.2|13965.2|16
1656898200000|2022-07-04 01:30:00|13975.4|13971.4|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|16
1656898500000|2022-07-04 01:35:00|13981.7|13977.7|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|70
1656898800000|2022-07-04 01:40:00|13977|13973|13966.1|13962.1|13978.6|13974.6|13966.1|13962.1|67
1656899100000|2022-07-04 01:45:00|13967.6|13963.6|13967.6|13963.6|13969.2|13965.2|13966.1|13962.1|43
1656899400000|2022-07-04 01:50:00|13966.1|13962.1|13972.3|13968.3|13972.3|13968.3|13966.1|13962.1|55
1656899700000|2022-07-04 01:55:00|13970.8|13966.8|13964.5|13960.5|13970.8|13966.8|13964.5|13960.5|47
1656900000000|2022-07-04 02:00:00|13966.1|13962.1|13966.1|13962.1|13969.2|13965.2|13962.9|13958.9|25
1656900300000|2022-07-04 02:05:00|13964.5|13960.5|13959.8|13955.8|13966.1|13962.1|13956.7|13952.7|63
1656900600000|2022-07-04 02:10:00|13956.7|13952.7|13962.9|13958.9|13962.9|13958.9|13956.7|13952.7|70
1656900900000|2022-07-04 02:15:00|13961.4|13957.4|13966.1|13962.1|13966.1|13962.1|13961.4|13957.4|30
1656901200000|2022-07-04 02:20:00|13964.5|13960.5|13966.1|13962.1|13966.1|13962.1|13962.9|13958.9|31
1656901500000|2022-07-04 02:25:00|13964.5|13960.5|13962.9|13958.9|13966.1|13962.1|13962.9|13958.9|10
1656901800000|2022-07-04 02:30:00|13964.5|13960.5|13969.2|13965.2|13969.2|13965.2|13962.9|13958.9|27
1656902100000|2022-07-04 02:35:00|13967.6|13963.6|13970.8|13966.8|13972.3|13968.3|13966.1|13962.1|23
1656902400000|2022-07-04 02:40:00|13969.2|13965.2|13969.2|13965.2|13972.3|13968.3|13966.1|13962.1|32
1656902700000|2022-07-04 02:45:00|13972.3|13968.3|13969.2|13965.2|13972.3|13968.3|13969.2|13965.2|33
1656903000000|2022-07-04 02:50:00|13966.1|13962.1|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|12
1656903300000|2022-07-04 02:55:00|13966.1|13962.1|13966.1|13962.1|13969.2|13965.2|13966.1|13962.1|41
1656903600000|2022-07-04 03:00:00|13962.9|13958.9|13962.9|13958.9|13966.1|13962.1|13962.9|13958.9|26
1656903900000|2022-07-04 03:05:00|13964.5|13960.5|13962.9|13958.9|13966.1|13962.1|13962.9|13958.9|9
1656904200000|2022-07-04 03:10:00|13964.5|13960.5|13962.9|13958.9|13966.1|13962.1|13962.9|13958.9|31
1656904500000|2022-07-04 03:15:00|13964.5|13960.5|13962.9|13958.9|13966.1|13962.1|13962.9|13958.9|19
1656904800000|2022-07-04 03:20:00|13961.4|13957.4|13956.7|13952.7|13962.9|13958.9|13956.7|13952.7|29
1656905100000|2022-07-04 03:25:00|13959.8|13955.8|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|34
1656905400000|2022-07-04 03:30:00|13955.1|13951.1|13953.6|13949.6|13956.7|13952.7|13953.6|13949.6|34
1656905700000|2022-07-04 03:35:00|13956.7|13952.7|13956.7|13952.7|13958.3|13954.3|13953.6|13949.6|177
1656906000000|2022-07-04 03:40:00|13958.3|13954.3|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|37
1656906300000|2022-07-04 03:45:00|13955.1|13951.1|13956.7|13952.7|13956.7|13952.7|13953.6|13949.6|24
1656906600000|2022-07-04 03:50:00|13955.1|13951.1|13959.8|13955.8|13959.8|13955.8|13953.6|13949.6|22
1656906900000|2022-07-04 03:55:00|13958.3|13954.3|13956.7|13952.7|13959.8|13955.8|13956.7|13952.7|36
1656907200000|2022-07-04 04:00:00|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|12
1656907500000|2022-07-04 04:05:00|13955.1|13951.1|13950.4|13946.4|13956.7|13952.7|13950.4|13946.4|88
1656907800000|2022-07-04 04:10:00|13948.9|13944.9|13947.3|13943.3|13953.6|13949.6|13947.3|13943.3|31
1656908100000|2022-07-04 04:15:00|13945.8|13941.8|13944.2|13940.2|13947.3|13943.3|13942.6|13938.6|129
1656908400000|2022-07-04 04:20:00|||||||||2
1656908700000|2022-07-04 04:25:00|13945.8|13941.8|13947.3|13943.3|13947.3|13943.3|13944.2|13940.2|126
1656909000000|2022-07-04 04:30:00|13950.4|13946.4|13944.2|13940.2|13950.4|13946.4|13944.2|13940.2|88
1656909300000|2022-07-04 04:35:00|13941.1|13937.1|13947.3|13943.3|13947.3|13943.3|13941.1|13937.1|82
1656909600000|2022-07-04 04:40:00|13945.8|13941.8|13944.2|13940.2|13947.3|13943.3|13944.2|13940.2|3
1656909900000|2022-07-04 04:45:00|13942.6|13938.6|13941.1|13937.1|13944.2|13940.2|13941.1|13937.1|45
1656910200000|2022-07-04 04:50:00|13939.5|13935.5|13934.8|13930.8|13941.1|13937.1|13934.8|13930.8|164
1656910500000|2022-07-04 04:55:00|13937.9|13933.9|13931.7|13927.7|13937.9|13933.9|13931.7|13927.7|66
1656910800000|2022-07-04 05:00:00|13934.8|13930.8|13934.8|13930.8|13934.8|13930.8|13930.1|13926.1|70
1656911100000|2022-07-04 05:05:00|13936.4|13932.4|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|53
1656911400000|2022-07-04 05:10:00|13934.8|13930.8|13931.7|13927.7|13934.8|13930.8|13931.7|13927.7|44
1656911700000|2022-07-04 05:15:00|13934.8|13930.8|13934.8|13930.8|13934.8|13930.8|13934.8|13930.8|19
1656912000000|2022-07-04 05:20:00|13931.7|13927.7|13931.7|13927.7|13931.7|13927.7|13927|13923|92
1656912300000|2022-07-04 05:25:00|13930.1|13926.1|13928.6|13924.6|13930.1|13926.1|13925.4|13921.4|26
1656912600000|2022-07-04 05:30:00|13930.1|13926.1|13928.6|13924.6|13931.7|13927.7|13928.6|13924.6|58
1656912900000|2022-07-04 05:35:00|13927|13923|13931.7|13927.7|13931.7|13927.7|13925.4|13921.4|21
1656913200000|2022-07-04 05:40:00|13928.6|13924.6|13925.4|13921.4|13931.7|13927.7|13923.9|13919.9|60
1656913500000|2022-07-04 05:45:00|13922.3|13918.3|13922.3|13918.3|13925.4|13921.4|13922.3|13918.3|119
1656913800000|2022-07-04 05:50:00|13925.4|13921.4|13925.4|13921.4|13925.4|13921.4|13922.3|13918.3|128
1656914100000|2022-07-04 05:55:00|13923.9|13919.9|13925.4|13921.4|13925.4|13921.4|13922.3|13918.3|27
1656914400000|2022-07-04 06:00:00|13922.3|13918.3|13922.3|13918.3|13934.8|13930.8|13919.2|13915.2|196
1656914700000|2022-07-04 06:05:00|13920.8|13916.8|13928.6|13924.6|13931.7|13927.7|13920.8|13916.8|63
1656915000000|2022-07-04 06:10:00|13930.1|13926.1|13922.3|13918.3|13931.7|13927.7|13922.3|13918.3|103
1656915300000|2022-07-04 06:15:00|13925.4|13921.4|13919.2|13915.2|13925.4|13921.4|13919.2|13915.2|222
1656915600000|2022-07-04 06:20:00|13920.8|13916.8|13916.1|13912.1|13925.4|13921.4|13916.1|13912.1|135
1656915900000|2022-07-04 06:25:00|13919.2|13915.2|13912.9|13908.9|13919.2|13915.2|13912.9|13908.9|129
1656916200000|2022-07-04 06:30:00|13914.5|13910.5|13912.9|13908.9|13919.2|13915.2|13909.8|13905.8|83
1656916500000|2022-07-04 06:35:00|13914.5|13910.5|13909.8|13905.8|13916.1|13912.1|13906.7|13902.7|173
1656916800000|2022-07-04 06:40:00|13911.4|13907.4|13909.8|13905.8|13911.4|13907.4|13906.7|13902.7|172
1656917100000|2022-07-04 06:45:00|13911.4|13907.4|13916.1|13912.1|13922.3|13918.3|13909.8|13905.8|107
1656917400000|2022-07-04 06:50:00|13912.9|13908.9|13920.8|13916.8|13922.3|13918.3|13912.9|13908.9|64
1656917700000|2022-07-04 06:55:00|13922.3|13918.3|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|55
1656918000000|2022-07-04 07:00:00|13922.3|13918.3|13931.7|13927.7|13931.7|13927.7|13919.2|13915.2|279
1656918300000|2022-07-04 07:05:00|13930.1|13926.1|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|157
1656918600000|2022-07-04 07:10:00|13927|13923|13942.6|13938.6|13944.2|13940.2|13925.4|13921.4|183
1656918900000|2022-07-04 07:15:00|13944.2|13940.2|13937.9|13933.9|13948.9|13944.9|13937.9|13933.9|343
1656919200000|2022-07-04 07:20:00|13936.4|13932.4|13930.1|13926.1|13936.4|13932.4|13925.4|13921.4|256
1656919500000|2022-07-04 07:25:00|13931.7|13927.7|13928.6|13924.6|13934.8|13930.8|13925.4|13921.4|142
1656919800000|2022-07-04 07:30:00|13930.1|13926.1|13927|13923|13933.3|13929.3|13925.4|13921.4|132
1656920100000|2022-07-04 07:35:00|13925.4|13921.4|13922.3|13918.3|13928.6|13924.6|13922.3|13918.3|184
1656920400000|2022-07-04 07:40:00|13925.4|13921.4|13928.6|13924.6|13928.6|13924.6|13922.3|13918.3|108
1656920700000|2022-07-04 07:45:00|13931.7|13927.7|13934.8|13930.8|13937.9|13933.9|13928.6|13924.6|379
1656921000000|2022-07-04 07:50:00|13931.7|13927.7|13922.3|13918.3|13931.7|13927.7|13922.3|13918.3|79
1656921300000|2022-07-04 07:55:00|13919.2|13915.2|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|154
1656921600000|2022-07-04 08:00:00|13923.9|13919.9|13931.7|13927.7|13934.8|13930.8|13923.9|13919.9|74
1656921900000|2022-07-04 08:05:00|13934.8|13930.8|13944.2|13940.2|13944.2|13940.2|13931.7|13927.7|217
1656922200000|2022-07-04 08:10:00|13942.6|13938.6|13941.1|13937.1|13944.2|13940.2|13937.9|13933.9|124
1656922500000|2022-07-04 08:15:00|13942.6|13938.6|13950.4|13946.4|13953.6|13949.6|13941.1|13937.1|198
1656922800000|2022-07-04 08:20:00|13952|13948|13941.1|13937.1|13952|13948|13941.1|13937.1|207
1656923100000|2022-07-04 08:25:00|13942.6|13938.6|13945.8|13941.8|13950.4|13946.4|13941.1|13937.1|90
1656923400000|2022-07-04 08:30:00|13947.3|13943.3|13947.3|13943.3|13947.3|13943.3|13939.5|13935.5|125
1656923700000|2022-07-04 08:35:00|13948.9|13944.9|13947.3|13943.3|13950.4|13946.4|13947.3|13943.3|139
1656924000000|2022-07-04 08:40:00|13945.8|13941.8|13937.9|13933.9|13947.3|13943.3|13937.9|13933.9|54
1656924300000|2022-07-04 08:45:00|13941.1|13937.1|13931.7|13927.7|13941.1|13937.1|13931.7|13927.7|184
1656924600000|2022-07-04 08:50:00|13933.3|13929.3|13941.1|13937.1|13941.1|13937.1|13933.3|13929.3|99
1656924900000|2022-07-04 08:55:00|13937.9|13933.9|13931.7|13927.7|13941.1|13937.1|13931.7|13927.7|58
1656925200000|2022-07-04 09:00:00|13928.6|13924.6|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|120
1656925500000|2022-07-04 09:05:00|13927|13923|13919.2|13915.2|13928.6|13924.6|13919.2|13915.2|147
1656925800000|2022-07-04 09:10:00|13920.8|13916.8|13916.1|13912.1|13922.3|13918.3|13916.1|13912.1|156
1656926100000|2022-07-04 09:15:00|13919.2|13915.2|13912.9|13908.9|13919.2|13915.2|13912.9|13908.9|119
1656926400000|2022-07-04 09:20:00|13914.5|13910.5|13917.6|13913.6|13919.2|13915.2|13914.5|13910.5|131
1656926700000|2022-07-04 09:25:00|13916.1|13912.1|13912.9|13908.9|13919.2|13915.2|13912.9|13908.9|96
1656927000000|2022-07-04 09:30:00|13916.1|13912.1|13916.1|13912.1|13922.3|13918.3|13912.9|13908.9|309
1656927300000|2022-07-04 09:35:00|13914.5|13910.5|13912.9|13908.9|13919.2|13915.2|13912.9|13908.9|126
1656927600000|2022-07-04 09:40:00|13914.5|13910.5|13919.2|13915.2|13919.2|13915.2|13912.9|13908.9|166
1656927900000|2022-07-04 09:45:00|13916.1|13912.1|13919.2|13915.2|13919.2|13915.2|13912.9|13908.9|87
1656928200000|2022-07-04 09:50:00|13920.8|13916.8|13922.3|13918.3|13922.3|13918.3|13916.1|13912.1|116
1656928500000|2022-07-04 09:55:00|13923.9|13919.9|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|77
1656928800000|2022-07-04 10:00:00|13920.8|13916.8|13916.1|13912.1|13922.3|13918.3|13916.1|13912.1|74
1656929100000|2022-07-04 10:05:00|13917.6|13913.6|13916.1|13912.1|13919.2|13915.2|13909.8|13905.8|460
1656929400000|2022-07-04 10:10:00|13914.5|13910.5|13916.1|13912.1|13919.2|13915.2|13912.9|13908.9|67
1656929700000|2022-07-04 10:15:00|13919.2|13915.2|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|191
1656930000000|2022-07-04 10:20:00|13922.3|13918.3|13919.2|13915.2|13925.4|13921.4|13919.2|13915.2|248
1656930300000|2022-07-04 10:25:00|13917.6|13913.6|13919.2|13915.2|13919.2|13915.2|13916.1|13912.1|80
1656930600000|2022-07-04 10:30:00|13917.6|13913.6|13916.1|13912.1|13919.2|13915.2|13916.1|13912.1|34
1656930900000|2022-07-04 10:35:00|13914.5|13910.5|13916.1|13912.1|13916.1|13912.1|13912.9|13908.9|47
1656931200000|2022-07-04 10:40:00|13917.6|13913.6|13916.1|13912.1|13919.2|13915.2|13916.1|13912.1|37
1656931500000|2022-07-04 10:45:00|13917.6|13913.6|13920.8|13916.8|13925.4|13921.4|13917.6|13913.6|126
1656931800000|2022-07-04 10:50:00|13922.3|13918.3|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|34
1656932100000|2022-07-04 10:55:00|13922.3|13918.3|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|57
1656932400000|2022-07-04 11:00:00|13920.8|13916.8|13922.3|13918.3|13922.3|13918.3|13919.2|13915.2|62
1656932700000|2022-07-04 11:05:00|13923.9|13919.9|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|53
1656933000000|2022-07-04 11:10:00|13919.2|13915.2|13919.2|13915.2|13925.4|13921.4|13919.2|13915.2|136
1656933300000|2022-07-04 11:15:00|13917.6|13913.6|13919.2|13915.2|13919.2|13915.2|13912.9|13908.9|299
1656933600000|2022-07-04 11:20:00|13917.6|13913.6|13919.2|13915.2|13919.2|13915.2|13916.1|13912.1|107
1656933900000|2022-07-04 11:25:00|13916.1|13912.1|13909.8|13905.8|13916.1|13912.1|13909.8|13905.8|110
1656934200000|2022-07-04 11:30:00|13911.4|13907.4|13916.1|13912.1|13916.1|13912.1|13909.8|13905.8|82
1656934500000|2022-07-04 11:35:00|13914.5|13910.5|13919.2|13915.2|13919.2|13915.2|13912.9|13908.9|85
1656934800000|2022-07-04 11:40:00|13916.1|13912.1|13911.4|13907.4|13916.1|13912.1|13909.8|13905.8|108
1656935100000|2022-07-04 11:45:00|13909.8|13905.8|13906.7|13902.7|13911.4|13907.4|13903.6|13899.6|120
1656935400000|2022-07-04 11:50:00|13909.8|13905.8|13909.8|13905.8|13912.9|13908.9|13906.7|13902.7|164
1656935700000|2022-07-04 11:55:00|13912.9|13908.9|13912.9|13908.9|13912.9|13908.9|13912.9|13908.9|68
1656936000000|2022-07-04 12:00:00|13909.8|13905.8|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|205
1656936300000|2022-07-04 12:05:00|13912.9|13908.9|13909.8|13905.8|13912.9|13908.9|13906.7|13902.7|151
1656936600000|2022-07-04 12:10:00|13908.3|13904.3|13909.8|13905.8|13916.1|13912.1|13906.7|13902.7|83
1656936900000|2022-07-04 12:15:00|13906.7|13902.7|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|83
1656937200000|2022-07-04 12:20:00|13912.9|13908.9|13912.9|13908.9|13916.1|13912.1|13906.7|13902.7|202
1656937500000|2022-07-04 12:25:00|13916.1|13912.1|13916.1|13912.1|13919.2|13915.2|13912.9|13908.9|99
1656937800000|2022-07-04 12:30:00|13919.2|13915.2|13909.8|13905.8|13922.3|13918.3|13909.8|13905.8|189
1656938100000|2022-07-04 12:35:00|13906.7|13902.7|13912.9|13908.9|13912.9|13908.9|13906.7|13902.7|163
1656938400000|2022-07-04 12:40:00|13911.4|13907.4|13912.9|13908.9|13912.9|13908.9|13906.7|13902.7|124
1656938700000|2022-07-04 12:45:00|13909.8|13905.8|13906.7|13902.7|13912.9|13908.9|13906.7|13902.7|73
1656939000000|2022-07-04 12:50:00|13909.8|13905.8|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|109
1656939300000|2022-07-04 12:55:00|13906.7|13902.7|13909.8|13905.8|13909.8|13905.8|13903.6|13899.6|151
1656939600000|2022-07-04 13:00:00|13906.7|13902.7|13916.1|13912.1|13916.1|13912.1|13906.7|13902.7|194
1656939900000|2022-07-04 13:05:00|13912.9|13908.9|13912.9|13908.9|13916.1|13912.1|13912.9|13908.9|58
1656940200000|2022-07-04 13:10:00|13911.4|13907.4|13906.7|13902.7|13912.9|13908.9|13903.6|13899.6|243
1656940500000|2022-07-04 13:15:00|13909.8|13905.8|13909.8|13905.8|13912.9|13908.9|13906.7|13902.7|92
1656940800000|2022-07-04 13:20:00|13912.9|13908.9|13906.7|13902.7|13912.9|13908.9|13906.7|13902.7|77
1656941100000|2022-07-04 13:25:00|13909.8|13905.8|13903.6|13899.6|13909.8|13905.8|13900.4|13896.4|393
1656941400000|2022-07-04 13:30:00|13906.7|13902.7|13903.6|13899.6|13909.8|13905.8|13903.6|13899.6|277
1656941700000|2022-07-04 13:35:00|13902|13898|13897.3|13893.3|13903.6|13899.6|13897.3|13893.3|359
1656942000000|2022-07-04 13:40:00|13894.2|13890.2|13897.3|13893.3|13897.3|13893.3|13894.2|13890.2|292
1656942300000|2022-07-04 13:45:00|13894.2|13890.2|13903.6|13899.6|13903.6|13899.6|13894.2|13890.2|213
1656942600000|2022-07-04 13:50:00|13906.7|13902.7|13900.4|13896.4|13906.7|13902.7|13900.4|13896.4|203
1656942900000|2022-07-04 13:55:00|13903.6|13899.6|13906.7|13902.7|13906.7|13902.7|13900.4|13896.4|90
1656943200000|2022-07-04 14:00:00|13903.6|13899.6|13909.8|13905.8|13909.8|13905.8|13900.4|13896.4|220
1656943500000|2022-07-04 14:05:00|13906.7|13902.7|13906.7|13902.7|13909.8|13905.8|13906.7|13902.7|103
1656943800000|2022-07-04 14:10:00|13903.6|13899.6|13912.9|13908.9|13912.9|13908.9|13903.6|13899.6|141
1656944100000|2022-07-04 14:15:00|13916.1|13912.1|13916.1|13912.1|13920.8|13916.8|13916.1|13912.1|110
1656944400000|2022-07-04 14:20:00|13917.6|13913.6|13919.2|13915.2|13919.2|13915.2|13916.1|13912.1|60
1656944700000|2022-07-04 14:25:00|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|13914.5|13910.5|196
1656945000000|2022-07-04 14:30:00|13925.4|13921.4|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|140
1656945300000|2022-07-04 14:35:00|13920.8|13916.8|13922.3|13918.3|13925.4|13921.4|13917.6|13913.6|85
1656945600000|2022-07-04 14:40:00|13920.8|13916.8|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|166
1656945900000|2022-07-04 14:45:00|13916.1|13912.1|13916.1|13912.1|13919.2|13915.2|13912.9|13908.9|101
1656946200000|2022-07-04 14:50:00|13912.9|13908.9|13916.1|13912.1|13916.1|13912.1|13912.9|13908.9|23
1656946500000|2022-07-04 14:55:00|13912.9|13908.9|13916.1|13912.1|13916.1|13912.1|13909.8|13905.8|106
1656946800000|2022-07-04 15:00:00|13912.9|13908.9|13912.9|13908.9|13916.1|13912.1|13909.8|13905.8|122
1656947100000|2022-07-04 15:05:00|13909.8|13905.8|13909.8|13905.8|13916.1|13912.1|13909.8|13905.8|139
1656947400000|2022-07-04 15:10:00|13908.3|13904.3|13903.6|13899.6|13909.8|13905.8|13900.4|13896.4|324
1656947700000|2022-07-04 15:15:00|13900.4|13896.4|13894.2|13890.2|13903.6|13899.6|13894.2|13890.2|239
1656948000000|2022-07-04 15:20:00|13892.6|13888.6|13897.3|13893.3|13897.3|13893.3|13892.6|13888.6|235
1656948300000|2022-07-04 15:25:00|13900.4|13896.4|13903.6|13899.6|13906.7|13902.7|13900.4|13896.4|95
1656948600000|2022-07-04 15:30:00|13902|13898|13906.7|13902.7|13906.7|13902.7|13900.4|13896.4|62
1656948900000|2022-07-04 15:35:00|13908.3|13904.3|13906.7|13902.7|13909.8|13905.8|13906.7|13902.7|81
1656949200000|2022-07-04 15:40:00|13909.8|13905.8|13903.6|13899.6|13909.8|13905.8|13903.6|13899.6|32
1656949500000|2022-07-04 15:45:00|13906.7|13902.7|13906.7|13902.7|13906.7|13902.7|13903.6|13899.6|41
1656949800000|2022-07-04 15:50:00|13903.6|13899.6|13903.6|13899.6|13903.6|13899.6|13903.6|13899.6|12
1656950100000|2022-07-04 15:55:00|13906.7|13902.7|13906.7|13902.7|13909.8|13905.8|13903.6|13899.6|98
1656950400000|2022-07-04 16:00:00|13903.6|13899.6|13900.4|13896.4|13903.6|13899.6|13900.4|13896.4|82
1656950700000|2022-07-04 16:05:00|13897.3|13893.3|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|61
1656951000000|2022-07-04 16:10:00|13902|13898|13906.7|13902.7|13906.7|13902.7|13902|13898|94
1656951300000|2022-07-04 16:15:00|13905.1|13901.1|13906.7|13902.7|13906.7|13902.7|13903.6|13899.6|24
1656951600000|2022-07-04 16:20:00|13903.6|13899.6|13903.6|13899.6|13905.1|13901.1|13903.6|13899.6|67
1656951900000|2022-07-04 16:25:00|13906.7|13902.7|13903.6|13899.6|13906.7|13902.7|13903.6|13899.6|122
1656952200000|2022-07-04 16:30:00|13906.7|13902.7|13903.6|13899.6|13906.7|13902.7|13903.6|13899.6|65
1656952500000|2022-07-04 16:35:00|13906.7|13902.7|13903.6|13899.6|13906.7|13902.7|13903.6|13899.6|34
1656952800000|2022-07-04 16:40:00|13906.7|13902.7|13906.7|13902.7|13906.7|13902.7|13903.6|13899.6|109
1656953100000|2022-07-04 16:45:00|13903.6|13899.6|13906.7|13902.7|13906.7|13902.7|13903.6|13899.6|57
1656953400000|2022-07-04 16:50:00|13903.6|13899.6|13906.7|13902.7|13906.7|13902.7|13903.6|13899.6|81
1656953700000|2022-07-04 16:55:00|13903.6|13899.6|13897.3|13893.3|13903.6|13899.6|13897.3|13893.3|368
1656972000000|2022-07-04 22:00:00|13903.6|13899.6|13897.3|13893.3|13906.7|13902.7|13897.3|13893.3|240
1656972300000|2022-07-04 22:05:00|13894.2|13890.2|13891.1|13887.1|13894.2|13890.2|13887.9|13883.9|179
1656972600000|2022-07-04 22:10:00|13887.9|13883.9|13891.1|13887.1|13891.1|13887.1|13887.9|13883.9|107
1656972900000|2022-07-04 22:15:00|13894.2|13890.2|13894.2|13890.2|13894.2|13890.2|13891.1|13887.1|130
1656973200000|2022-07-04 22:20:00|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|126
1656973500000|2022-07-04 22:25:00|||||||||89
1656973800000|2022-07-04 22:30:00|13894.2|13890.2|13891.1|13887.1|13894.2|13890.2|13887.9|13883.9|201
1656974100000|2022-07-04 22:35:00|13894.2|13890.2|13894.2|13890.2|13894.2|13890.2|13891.1|13887.1|203
1656974400000|2022-07-04 22:40:00|13897.3|13893.3|13900.4|13896.4|13900.4|13896.4|13894.2|13890.2|169
1656974700000|2022-07-04 22:45:00|13903.6|13899.6|13903.6|13899.6|13903.6|13899.6|13903.6|13899.6|92
1656975000000|2022-07-04 22:50:00|13906.7|13902.7|13903.6|13899.6|13906.7|13902.7|13903.6|13899.6|149
1656975300000|2022-07-04 22:55:00|||||||||30
1656975600000|2022-07-04 23:00:00|13900.4|13896.4|13894.2|13890.2|13900.4|13896.4|13891.1|13887.1|169
1656975900000|2022-07-04 23:05:00|13891.1|13887.1|13887.9|13883.9|13894.2|13890.2|13887.9|13883.9|91
1656976200000|2022-07-04 23:10:00|13891.1|13887.1|13894.2|13890.2|13894.2|13890.2|13891.1|13887.1|73
1656976500000|2022-07-04 23:15:00|13892.6|13888.6|13891.1|13887.1|13894.2|13890.2|13891.1|13887.1|53
1656976800000|2022-07-04 23:20:00|13892.6|13888.6|13891.1|13887.1|13892.6|13888.6|13891.1|13887.1|9
1656977100000|2022-07-04 23:25:00|13887.9|13883.9|13891.1|13887.1|13891.1|13887.1|13887.9|13883.9|86
1656977400000|2022-07-04 23:30:00|13894.2|13890.2|13887.9|13883.9|13894.2|13890.2|13887.9|13883.9|110
1656977700000|2022-07-04 23:35:00|13891.1|13887.1|13887.9|13883.9|13891.1|13887.1|13887.9|13883.9|14
1656978000000|2022-07-04 23:40:00|13884.8|13880.8|13878.6|13874.6|13884.8|13880.8|13878.6|13874.6|266
1656978300000|2022-07-04 23:45:00|13881.7|13877.7|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|92
1656978600000|2022-07-04 23:50:00|13883.3|13879.3|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|57
1656978900000|2022-07-04 23:55:00|13884.8|13880.8|13884.8|13880.8|13887.9|13883.9|13884.8|13880.8|30
1656979200000|2022-07-05 00:00:00|13881.7|13877.7|13884.8|13880.8|13891.1|13887.1|13881.7|13877.7|188
1656979500000|2022-07-05 00:05:00|13881.7|13877.7|13878.6|13874.6|13884.8|13880.8|13875.4|13871.4|222
1656979800000|2022-07-05 00:10:00|13881.7|13877.7|13875.4|13871.4|13881.7|13877.7|13875.4|13871.4|252
1656980100000|2022-07-05 00:15:00|13873.9|13869.9|13875.4|13871.4|13875.4|13871.4|13866.1|13862.1|364
1656980400000|2022-07-05 00:20:00|13877|13873|13866.1|13862.1|13881.7|13877.7|13862.9|13858.9|211
1656980700000|2022-07-05 00:25:00|13867.6|13863.6|13862.9|13858.9|13869.2|13865.2|13859.8|13855.8|225
1656981000000|2022-07-05 00:30:00|13866.1|13862.1|13853.6|13849.6|13866.1|13862.1|13850.4|13846.4|305
1656981300000|2022-07-05 00:35:00|13856.7|13852.7|13859.8|13855.8|13862.9|13858.9|13850.4|13846.4|360
1656981600000|2022-07-05 00:40:00|13861.4|13857.4|13853.6|13849.6|13862.9|13858.9|13850.4|13846.4|203
1656981900000|2022-07-05 00:45:00|13852|13848|13847.3|13843.3|13853.6|13849.6|13845.8|13841.8|331
1656982200000|2022-07-05 00:50:00|13850.4|13846.4|13847.3|13843.3|13853.6|13849.6|13847.3|13843.3|136
1656982500000|2022-07-05 00:55:00|13850.4|13846.4|13850.4|13846.4|13853.6|13849.6|13847.3|13843.3|234
1656982800000|2022-07-05 01:00:00|13847.3|13843.3|13856.7|13852.7|13856.7|13852.7|13847.3|13843.3|200
1656983100000|2022-07-05 01:05:00|13853.6|13849.6|13856.7|13852.7|13856.7|13852.7|13853.6|13849.6|91
1656983400000|2022-07-05 01:10:00|13855.1|13851.1|13847.3|13843.3|13856.7|13852.7|13847.3|13843.3|117
1656983700000|2022-07-05 01:15:00|13850.4|13846.4|13841.1|13837.1|13850.4|13846.4|13837.9|13833.9|231
1656984000000|2022-07-05 01:20:00|13837.9|13833.9|13834.8|13830.8|13841.1|13837.1|13834.8|13830.8|371
1656984300000|2022-07-05 01:25:00|13831.7|13827.7|13831.7|13827.7|13834.8|13830.8|13828.6|13824.6|292
1656984600000|2022-07-05 01:30:00|13828.6|13824.6|13828.6|13824.6|13834.8|13830.8|13825.4|13821.4|410
1656984900000|2022-07-05 01:35:00|13830.1|13826.1|13828.6|13824.6|13834.8|13830.8|13822.3|13818.3|218
1656985200000|2022-07-05 01:40:00|13831.7|13827.7|13825.4|13821.4|13831.7|13827.7|13822.3|13818.3|385
1656985500000|2022-07-05 01:45:00|13822.3|13818.3|13831.7|13827.7|13834.8|13830.8|13822.3|13818.3|270
1656985800000|2022-07-05 01:50:00|13828.6|13824.6|13837.9|13833.9|13837.9|13833.9|13828.6|13824.6|127
1656986100000|2022-07-05 01:55:00|13836.4|13832.4|13837.9|13833.9|13844.2|13840.2|13833.3|13829.3|310
1656986400000|2022-07-05 02:00:00|13836.4|13832.4|13828.6|13824.6|13837.9|13833.9|13828.6|13824.6|142
1656986700000|2022-07-05 02:05:00|13830.1|13826.1|13834.8|13830.8|13837.9|13833.9|13830.1|13826.1|56
1656987000000|2022-07-05 02:10:00|||||||||19
1656987300000|2022-07-05 02:15:00|13830.1|13826.1|13828.6|13824.6|13831.7|13827.7|13825.4|13821.4|137
1656987600000|2022-07-05 02:20:00|13831.7|13827.7|13825.4|13821.4|13831.7|13827.7|13822.3|13818.3|94
1656987900000|2022-07-05 02:25:00|13823.9|13819.9|13828.6|13824.6|13828.6|13824.6|13822.3|13818.3|133
1656988200000|2022-07-05 02:30:00|13827|13823|13831.7|13827.7|13831.7|13827.7|13825.4|13821.4|219
1656988500000|2022-07-05 02:35:00|13828.6|13824.6|13831.7|13827.7|13831.7|13827.7|13828.6|13824.6|116
1656988800000|2022-07-05 02:40:00|13828.6|13824.6|13831.7|13827.7|13831.7|13827.7|13828.6|13824.6|42
1656989100000|2022-07-05 02:45:00|13834.8|13830.8|13837.9|13833.9|13837.9|13833.9|13831.7|13827.7|196
1656989400000|2022-07-05 02:50:00|13834.8|13830.8|13841.1|13837.1|13844.2|13840.2|13834.8|13830.8|89
1656989700000|2022-07-05 02:55:00|13844.2|13840.2|13841.1|13837.1|13844.2|13840.2|13837.9|13833.9|52
1656990000000|2022-07-05 03:00:00|13837.9|13833.9|13837.9|13833.9|13841.1|13837.1|13837.9|13833.9|27
1656990300000|2022-07-05 03:05:00|13841.1|13837.1|13841.1|13837.1|13841.1|13837.1|13837.9|13833.9|101
1656990600000|2022-07-05 03:10:00|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|37
1656990900000|2022-07-05 03:15:00|13842.6|13838.6|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|32
1656991200000|2022-07-05 03:20:00|13842.6|13838.6|13839.5|13835.5|13844.2|13840.2|13839.5|13835.5|11
1656991500000|2022-07-05 03:25:00|13841.1|13837.1|13842.6|13838.6|13842.6|13838.6|13837.9|13833.9|16
1656991800000|2022-07-05 03:30:00|13841.1|13837.1|13844.2|13840.2|13847.3|13843.3|13841.1|13837.1|143
1656992100000|2022-07-05 03:35:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|48
1656992400000|2022-07-05 03:40:00|13848.9|13844.9|13848.9|13844.9|13850.4|13846.4|13847.3|13843.3|56
1656992700000|2022-07-05 03:45:00|13850.4|13846.4|13845.8|13841.8|13850.4|13846.4|13844.2|13840.2|67
1656993000000|2022-07-05 03:50:00|13847.3|13843.3|13852|13848|13852|13848|13844.2|13840.2|60
1656993300000|2022-07-05 03:55:00|13850.4|13846.4|13853.6|13849.6|13853.6|13849.6|13850.4|13846.4|72
1656993600000|2022-07-05 04:00:00|13850.4|13846.4|13853.6|13849.6|13853.6|13849.6|13850.4|13846.4|55
1656993900000|2022-07-05 04:05:00|13850.4|13846.4|13852|13848|13853.6|13849.6|13850.4|13846.4|42
1656994200000|2022-07-05 04:10:00|13850.4|13846.4|13850.4|13846.4|13853.6|13849.6|13850.4|13846.4|31
1656994500000|2022-07-05 04:15:00|13847.3|13843.3|13844.2|13840.2|13850.4|13846.4|13844.2|13840.2|117
1656994800000|2022-07-05 04:20:00|13845.8|13841.8|13847.3|13843.3|13847.3|13843.3|13845.8|13841.8|19
1656995100000|2022-07-05 04:25:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13847.3|13843.3|108
1656995400000|2022-07-05 04:30:00|13844.2|13840.2|13847.3|13843.3|13850.4|13846.4|13841.1|13837.1|247
1656995700000|2022-07-05 04:35:00|13850.4|13846.4|13852|13848|13853.6|13849.6|13850.4|13846.4|73
1656996000000|2022-07-05 04:40:00|13853.6|13849.6|13856.7|13852.7|13859.8|13855.8|13850.4|13846.4|181
1656996300000|2022-07-05 04:45:00|13859.8|13855.8|13856.7|13852.7|13859.8|13855.8|13853.6|13849.6|70
1656996600000|2022-07-05 04:50:00|13859.8|13855.8|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|137
1656996900000|2022-07-05 04:55:00|13856.7|13852.7|13859.8|13855.8|13859.8|13855.8|13856.7|13852.7|35
1656997200000|2022-07-05 05:00:00|13856.7|13852.7|13856.7|13852.7|13862.9|13858.9|13856.7|13852.7|233
1656997500000|2022-07-05 05:05:00|13853.6|13849.6|13853.6|13849.6|13859.8|13855.8|13850.4|13846.4|116
1656997800000|2022-07-05 05:10:00|13850.4|13846.4|13850.4|13846.4|13853.6|13849.6|13847.3|13843.3|89
1656998100000|2022-07-05 05:15:00|13852|13848|13853.6|13849.6|13853.6|13849.6|13850.4|13846.4|120
1656998400000|2022-07-05 05:20:00|13856.7|13852.7|13856.7|13852.7|13856.7|13852.7|13853.6|13849.6|71
1656998700000|2022-07-05 05:25:00|13855.1|13851.1|13856.7|13852.7|13856.7|13852.7|13853.6|13849.6|66
1656999000000|2022-07-05 05:30:00|13858.3|13854.3|13859.8|13855.8|13859.8|13855.8|13856.7|13852.7|135
1656999300000|2022-07-05 05:35:00|13862.9|13858.9|13856.7|13852.7|13862.9|13858.9|13856.7|13852.7|98
1656999600000|2022-07-05 05:40:00|13858.3|13854.3|13862.9|13858.9|13862.9|13858.9|13856.7|13852.7|79
1656999900000|2022-07-05 05:45:00|13859.8|13855.8|13859.8|13855.8|13862.9|13858.9|13859.8|13855.8|103
1657000200000|2022-07-05 05:50:00|13856.7|13852.7|13853.6|13849.6|13859.8|13855.8|13852|13848|135
1657000500000|2022-07-05 05:55:00|13856.7|13852.7|13856.7|13852.7|13862.9|13858.9|13856.7|13852.7|168
1657000800000|2022-07-05 06:00:00|13859.8|13855.8|13866.1|13862.1|13869.2|13865.2|13859.8|13855.8|430
1657001100000|2022-07-05 06:05:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13862.9|13858.9|255
1657001400000|2022-07-05 06:10:00|13872.3|13868.3|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|457
1657001700000|2022-07-05 06:15:00|13872.3|13868.3|13872.3|13868.3|13873.9|13869.9|13866.1|13862.1|311
1657002000000|2022-07-05 06:20:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|187
1657002300000|2022-07-05 06:25:00|13869.2|13865.2|13875.4|13871.4|13878.6|13874.6|13869.2|13865.2|142
1657002600000|2022-07-05 06:30:00|13872.3|13868.3|13881.7|13877.7|13884.8|13880.8|13872.3|13868.3|512
1657002900000|2022-07-05 06:35:00|13880.1|13876.1|13881.7|13877.7|13884.8|13880.8|13878.6|13874.6|195
1657003200000|2022-07-05 06:40:00|13880.1|13876.1|13887.9|13883.9|13887.9|13883.9|13875.4|13871.4|246
1657003500000|2022-07-05 06:45:00|13884.8|13880.8|13878.6|13874.6|13887.9|13883.9|13872.3|13868.3|317
1657003800000|2022-07-05 06:50:00|13880.1|13876.1|13872.3|13868.3|13881.7|13877.7|13869.2|13865.2|214
1657004100000|2022-07-05 06:55:00|13873.9|13869.9|13869.2|13865.2|13875.4|13871.4|13866.1|13862.1|134
1657004400000|2022-07-05 07:00:00|13866.1|13862.1|13862.9|13858.9|13869.2|13865.2|13856.7|13852.7|470
1657004700000|2022-07-05 07:05:00|13864.5|13860.5|13872.3|13868.3|13872.3|13868.3|13859.8|13855.8|434
1657005000000|2022-07-05 07:10:00|13869.2|13865.2|13878.6|13874.6|13881.7|13877.7|13862.9|13858.9|455
1657005300000|2022-07-05 07:15:00|13875.4|13871.4|13866.1|13862.1|13878.6|13874.6|13859.8|13855.8|490
1657005600000|2022-07-05 07:20:00|13862.9|13858.9|13853.6|13849.6|13866.1|13862.1|13853.6|13849.6|353
1657005900000|2022-07-05 07:25:00|13856.7|13852.7|13850.4|13846.4|13859.8|13855.8|13850.4|13846.4|581
1657006200000|2022-07-05 07:30:00|13853.6|13849.6|13856.7|13852.7|13859.8|13855.8|13850.4|13846.4|400
1657006500000|2022-07-05 07:35:00|13859.8|13855.8|13856.7|13852.7|13862.9|13858.9|13856.7|13852.7|266
1657006800000|2022-07-05 07:40:00|13853.6|13849.6|13872.3|13868.3|13875.4|13871.4|13853.6|13849.6|307
1657007100000|2022-07-05 07:45:00|13873.9|13869.9|13872.3|13868.3|13878.6|13874.6|13872.3|13868.3|383
1657007400000|2022-07-05 07:50:00|13875.4|13871.4|13887.9|13883.9|13894.2|13890.2|13869.2|13865.2|466
1657007700000|2022-07-05 07:55:00|13884.8|13880.8|13878.6|13874.6|13887.9|13883.9|13877|13873|297
1657008000000|2022-07-05 08:00:00|13875.4|13871.4|13881.7|13877.7|13884.8|13880.8|13875.4|13871.4|365
1657008300000|2022-07-05 08:05:00|13883.3|13879.3|13884.8|13880.8|13891.1|13887.1|13881.7|13877.7|354
1657008600000|2022-07-05 08:10:00|13886.4|13882.4|13897.3|13893.3|13897.3|13893.3|13881.7|13877.7|862
1657008900000|2022-07-05 08:15:00|13900.4|13896.4|13919.2|13915.2|13925.4|13921.4|13894.2|13890.2|1276
1657009200000|2022-07-05 08:20:00|13916.1|13912.1|13922.3|13918.3|13922.3|13918.3|13906.7|13902.7|579
1657009500000|2022-07-05 08:25:00|13920.8|13916.8|13927|13923|13931.7|13927.7|13916.1|13912.1|519
1657009800000|2022-07-05 08:30:00|13928.6|13924.6|13919.2|13915.2|13928.6|13924.6|13919.2|13915.2|515
1657010100000|2022-07-05 08:35:00|13920.8|13916.8|13923.9|13919.9|13928.6|13924.6|13919.2|13915.2|333
1657010400000|2022-07-05 08:40:00|13922.3|13918.3|13934.8|13930.8|13937.9|13933.9|13919.2|13915.2|500
1657010700000|2022-07-05 08:45:00|13936.4|13932.4|13941.1|13937.1|13947.3|13943.3|13931.7|13927.7|1185
1657011000000|2022-07-05 08:50:00|13939.5|13935.5|13947.3|13943.3|13950.4|13946.4|13937.9|13933.9|731
1657011300000|2022-07-05 08:55:00|13944.2|13940.2|13944.2|13940.2|13950.4|13946.4|13937.9|13933.9|496
1657011600000|2022-07-05 09:00:00|13941.1|13937.1|13947.3|13943.3|13956.7|13952.7|13941.1|13937.1|562
1657011900000|2022-07-05 09:05:00|13945.8|13941.8|13953.6|13949.6|13953.6|13949.6|13944.2|13940.2|566
1657012200000|2022-07-05 09:10:00|13956.7|13952.7|13956.7|13952.7|13966.1|13962.1|13953.6|13949.6|557
1657012500000|2022-07-05 09:15:00|13959.8|13955.8|13962.9|13958.9|13970.8|13966.8|13956.7|13952.7|481
1657012800000|2022-07-05 09:20:00|13961.4|13957.4|13962.9|13958.9|13962.9|13958.9|13956.7|13952.7|330
1657013100000|2022-07-05 09:25:00|13959.8|13955.8|13966.1|13962.1|13966.1|13962.1|13956.7|13952.7|347
1657013400000|2022-07-05 09:30:00|13962.9|13958.9|13966.1|13962.1|13972.3|13968.3|13956.7|13952.7|430
1657013700000|2022-07-05 09:35:00|13962.9|13958.9|13947.3|13943.3|13962.9|13958.9|13941.1|13937.1|478
1657014000000|2022-07-05 09:40:00|13950.4|13946.4|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|281
1657014300000|2022-07-05 09:45:00|13944.2|13940.2|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|382
1657014600000|2022-07-05 09:50:00|13945.8|13941.8|13950.4|13946.4|13950.4|13946.4|13944.2|13940.2|220
1657014900000|2022-07-05 09:55:00|13947.3|13943.3|13941.1|13937.1|13950.4|13946.4|13937.9|13933.9|363
1657015200000|2022-07-05 10:00:00|13939.5|13935.5|13937.9|13933.9|13945.8|13941.8|13937.9|13933.9|305
1657015500000|2022-07-05 10:05:00|13934.8|13930.8|13934.8|13930.8|13937.9|13933.9|13931.7|13927.7|311
1657015800000|2022-07-05 10:10:00|13931.7|13927.7|13927|13923|13934.8|13930.8|13922.3|13918.3|463
1657016100000|2022-07-05 10:15:00|13928.6|13924.6|13925.4|13921.4|13931.7|13927.7|13922.3|13918.3|293
1657016400000|2022-07-05 10:20:00|13923.9|13919.9|13928.6|13924.6|13931.7|13927.7|13923.9|13919.9|238
1657016700000|2022-07-05 10:25:00|13931.7|13927.7|13931.7|13927.7|13934.8|13930.8|13925.4|13921.4|447
1657017000000|2022-07-05 10:30:00|13928.6|13924.6|13931.7|13927.7|13934.8|13930.8|13928.6|13924.6|156
1657017300000|2022-07-05 10:35:00|13930.1|13926.1|13933.3|13929.3|13937.9|13933.9|13928.6|13924.6|139
1657017600000|2022-07-05 10:40:00|13934.8|13930.8|13925.4|13921.4|13934.8|13930.8|13922.3|13918.3|360
1657017900000|2022-07-05 10:45:00|13922.3|13918.3|13925.4|13921.4|13928.6|13924.6|13922.3|13918.3|181
1657018200000|2022-07-05 10:50:00|13928.6|13924.6|13919.2|13915.2|13931.7|13927.7|13916.1|13912.1|291
1657018500000|2022-07-05 10:55:00|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|13919.2|13915.2|168
1657018800000|2022-07-05 11:00:00|13919.2|13915.2|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|298
1657019100000|2022-07-05 11:05:00|13923.9|13919.9|13922.3|13918.3|13923.9|13919.9|13919.2|13915.2|177
1657019400000|2022-07-05 11:10:00|13920.8|13916.8|13919.2|13915.2|13925.4|13921.4|13916.1|13912.1|315
1657019700000|2022-07-05 11:15:00|13916.1|13912.1|13916.1|13912.1|13919.2|13915.2|13909.8|13905.8|308
1657020000000|2022-07-05 11:20:00|13917.6|13913.6|13919.2|13915.2|13920.8|13916.8|13912.9|13908.9|435
1657020300000|2022-07-05 11:25:00|13916.1|13912.1|13919.2|13915.2|13922.3|13918.3|13912.9|13908.9|104
1657020600000|2022-07-05 11:30:00|13916.1|13912.1|13925.4|13921.4|13928.6|13924.6|13916.1|13912.1|332
1657020900000|2022-07-05 11:35:00|13928.6|13924.6|13925.4|13921.4|13928.6|13924.6|13925.4|13921.4|283
1657021200000|2022-07-05 11:40:00|13928.6|13924.6|13928.6|13924.6|13928.6|13924.6|13925.4|13921.4|458
1657021500000|2022-07-05 11:45:00|13931.7|13927.7|13950.4|13946.4|13950.4|13946.4|13931.7|13927.7|784
1657021800000|2022-07-05 11:50:00|13948.9|13944.9|13959.8|13955.8|13959.8|13955.8|13947.3|13943.3|581
1657022100000|2022-07-05 11:55:00|13962.9|13958.9|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|327
1657022400000|2022-07-05 12:00:00|13961.4|13957.4|13962.9|13958.9|13972.3|13968.3|13956.7|13952.7|1047
1657022700000|2022-07-05 12:05:00|13966.1|13962.1|13972.3|13968.3|13975.4|13971.4|13959.8|13955.8|904
1657023000000|2022-07-05 12:10:00|13975.4|13971.4|13975.4|13971.4|13978.6|13974.6|13969.2|13965.2|560
1657023300000|2022-07-05 12:15:00|13972.3|13968.3|13984.8|13980.8|13987.9|13983.9|13969.2|13965.2|734
1657023600000|2022-07-05 12:20:00|13987.9|13983.9|14019.2|14015.2|14025.4|14021.4|13984.8|13980.8|2495
1657023900000|2022-07-05 12:25:00|14022.3|14018.3|14019.2|14015.2|14025.4|14021.4|14012.9|14008.9|1499
1657024200000|2022-07-05 12:30:00|14022.3|14018.3|14041.1|14037.1|14047.3|14043.3|14019.2|14015.2|1831
1657024500000|2022-07-05 12:35:00|14044.2|14040.2|14056.7|14052.7|14059.8|14055.8|14025.4|14021.4|2270
1657024800000|2022-07-05 12:40:00|14059.8|14055.8|14053.6|14049.6|14078.6|14074.6|14050.4|14046.4|2044
1657025100000|2022-07-05 12:45:00|14056.7|14052.7|14044.2|14040.2|14056.7|14052.7|14031.7|14027.7|1396
1657025400000|2022-07-05 12:50:00|14047.3|14043.3|14050.4|14046.4|14053.6|14049.6|14034.8|14030.8|1334
1657025700000|2022-07-05 12:55:00|14048.9|14044.9|14056.7|14052.7|14066.1|14062.1|14047.3|14043.3|1528
1657026000000|2022-07-05 13:00:00|14059.8|14055.8|14081.7|14077.7|14084.8|14080.8|14056.7|14052.7|2223
1657026300000|2022-07-05 13:05:00|14084.8|14080.8|14087.9|14083.9|14091.1|14087.1|14066.1|14062.1|1643
1657026600000|2022-07-05 13:10:00|14084.8|14080.8|14091.1|14087.1|14097.3|14093.3|14078.6|14074.6|1770
1657026900000|2022-07-05 13:15:00|14087.9|14083.9|14100.4|14096.4|14100.4|14096.4|14084.8|14080.8|1160
1657027200000|2022-07-05 13:20:00|14097.3|14093.3|14097.3|14093.3|14103.6|14099.6|14087.9|14083.9|1296
1657027500000|2022-07-05 13:25:00|14100.4|14096.4|14094.2|14090.2|14103.6|14099.6|14087.9|14083.9|1432
1657027800000|2022-07-05 13:30:00|14091.1|14087.1|14089.5|14085.5|14109.8|14105.8|14087.9|14083.9|2537
1657028100000|2022-07-05 13:35:00|14091.1|14087.1|14100.4|14096.4|14103.6|14099.6|14087.9|14083.9|1444
1657028400000|2022-07-05 13:40:00|14097.3|14093.3|14097.3|14093.3|14100.4|14096.4|14078.6|14074.6|1818
1657028700000|2022-07-05 13:45:00|14100.4|14096.4|14091.1|14087.1|14100.4|14096.4|14081.7|14077.7|2127
1657029000000|2022-07-05 13:50:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14072.3|14068.3|1222
1657029300000|2022-07-05 13:55:00|14084.8|14080.8|14075.4|14071.4|14087.9|14083.9|14069.2|14065.2|1743
1657029600000|2022-07-05 14:00:00|14066.1|14062.1|14081.7|14077.7|14081.7|14077.7|14056.7|14052.7|2477
1657029900000|2022-07-05 14:05:00|14078.6|14074.6|14069.2|14065.2|14081.7|14077.7|14059.8|14055.8|1229
1657030200000|2022-07-05 14:10:00|14072.3|14068.3|14062.9|14058.9|14072.3|14068.3|14050.4|14046.4|1435
1657030500000|2022-07-05 14:15:00|14061.4|14057.4|14047.3|14043.3|14066.1|14062.1|14044.2|14040.2|1442
1657030800000|2022-07-05 14:20:00|14050.4|14046.4|14044.2|14040.2|14050.4|14046.4|14037.9|14033.9|1718
1657031100000|2022-07-05 14:25:00|14042.6|14038.6|14056.7|14052.7|14059.8|14055.8|14041.1|14037.1|980
1657031400000|2022-07-05 14:30:00|14059.8|14055.8|14050.4|14046.4|14075.4|14071.4|14047.3|14043.3|1911
1657031700000|2022-07-05 14:35:00|14053.6|14049.6|14037.9|14033.9|14053.6|14049.6|14031.7|14027.7|1469
1657032000000|2022-07-05 14:40:00|14034.8|14030.8|14050.4|14046.4|14056.7|14052.7|14034.8|14030.8|1275
1657032300000|2022-07-05 14:45:00|14047.3|14043.3|14056.7|14052.7|14066.1|14062.1|14047.3|14043.3|1122
1657032600000|2022-07-05 14:50:00|14053.6|14049.6|14066.1|14062.1|14069.2|14065.2|14053.6|14049.6|1033
1657032900000|2022-07-05 14:55:00|14069.2|14065.2|14069.2|14065.2|14069.2|14065.2|14056.7|14052.7|617
1657033200000|2022-07-05 15:00:00|14072.3|14068.3|14066.1|14062.1|14084.8|14080.8|14062.9|14058.9|1734
1657033500000|2022-07-05 15:05:00|14069.2|14065.2|14081.7|14077.7|14087.9|14083.9|14066.1|14062.1|968
1657033800000|2022-07-05 15:10:00|14078.6|14074.6|14091.1|14087.1|14094.2|14090.2|14078.6|14074.6|1057
1657034100000|2022-07-05 15:15:00|14087.9|14083.9|14094.2|14090.2|14094.2|14090.2|14081.7|14077.7|1136
1657034400000|2022-07-05 15:20:00|14092.6|14088.6|14097.3|14093.3|14097.3|14093.3|14084.8|14080.8|834
1657034700000|2022-07-05 15:25:00|14094.2|14090.2|14108.3|14104.3|14109.8|14105.8|14094.2|14090.2|1235
1657035000000|2022-07-05 15:30:00|14106.7|14102.7|14106.7|14102.7|14112.9|14108.9|14097.3|14093.3|1712
1657035300000|2022-07-05 15:35:00|14105.1|14101.1|14119.2|14115.2|14122.3|14118.3|14100.4|14096.4|923
1657035600000|2022-07-05 15:40:00|14116.1|14112.1|14116.1|14112.1|14125.4|14121.4|14116.1|14112.1|1815
1657035900000|2022-07-05 15:45:00|14112.9|14108.9|14116.1|14112.1|14123.9|14119.9|14100.4|14096.4|1315
1657036200000|2022-07-05 15:50:00|14119.2|14115.2|14134.8|14130.8|14141.1|14137.1|14116.1|14112.1|1492
1657036500000|2022-07-05 15:55:00|14131.7|14127.7|14144.2|14140.2|14147.3|14143.3|14131.7|14127.7|1393
1657036800000|2022-07-05 16:00:00|14145.8|14141.8|14141.1|14137.1|14150.4|14146.4|14128.6|14124.6|2707
1657037100000|2022-07-05 16:05:00|14142.6|14138.6|14131.7|14127.7|14144.2|14140.2|14125.4|14121.4|1512
1657037400000|2022-07-05 16:10:00|14134.8|14130.8|14144.2|14140.2|14147.3|14143.3|14131.7|14127.7|908
1657037700000|2022-07-05 16:15:00|14147.3|14143.3|14144.2|14140.2|14147.3|14143.3|14137.9|14133.9|926
1657038000000|2022-07-05 16:20:00|14141.1|14137.1|14141.1|14137.1|14147.3|14143.3|14134.8|14130.8|665
1657038300000|2022-07-05 16:25:00|14137.9|14133.9|14134.8|14130.8|14144.2|14140.2|14131.7|14127.7|982
1657038600000|2022-07-05 16:30:00|14131.7|14127.7|14137.9|14133.9|14144.2|14140.2|14131.7|14127.7|608
1657038900000|2022-07-05 16:35:00|14141.1|14137.1|14137.9|14133.9|14141.1|14137.1|14134.8|14130.8|611
1657039200000|2022-07-05 16:40:00|14134.8|14130.8|14137.9|14133.9|14141.1|14137.1|14134.8|14130.8|654
1657039500000|2022-07-05 16:45:00|14141.1|14137.1|14147.3|14143.3|14150.4|14146.4|14137.9|14133.9|1181
1657039800000|2022-07-05 16:50:00|14144.2|14140.2|14150.4|14146.4|14150.4|14146.4|14141.1|14137.1|904
1657040100000|2022-07-05 16:55:00|14147.3|14143.3|14144.2|14140.2|14153.6|14149.6|14137.9|14133.9|849
1657040400000|2022-07-05 17:00:00|14141.1|14137.1|14134.8|14130.8|14147.3|14143.3|14134.8|14130.8|1077
1657040700000|2022-07-05 17:05:00|14136.4|14132.4|14141.1|14137.1|14144.2|14140.2|14134.8|14130.8|1832
1657041000000|2022-07-05 17:10:00|14139.5|14135.5|14145.8|14141.8|14147.3|14143.3|14137.9|14133.9|467
1657041300000|2022-07-05 17:15:00|14147.3|14143.3|14147.3|14143.3|14150.4|14146.4|14141.1|14137.1|745
1657041600000|2022-07-05 17:20:00|14144.2|14140.2|14137.9|14133.9|14147.3|14143.3|14137.9|14133.9|475
1657041900000|2022-07-05 17:25:00|14134.8|14130.8|14137.9|14133.9|14137.9|14133.9|14134.8|14130.8|316
1657042200000|2022-07-05 17:30:00|14141.1|14137.1|14137.9|14133.9|14144.2|14140.2|14137.9|14133.9|333
1657042500000|2022-07-05 17:35:00|14134.8|14130.8|14131.7|14127.7|14134.8|14130.8|14131.7|14127.7|286
1657042800000|2022-07-05 17:40:00|14134.8|14130.8|14128.6|14124.6|14134.8|14130.8|14122.3|14118.3|478
1657043100000|2022-07-05 17:45:00|14131.7|14127.7|14131.7|14127.7|14137.9|14133.9|14131.7|14127.7|967
1657043400000|2022-07-05 17:50:00|14134.8|14130.8|14134.8|14130.8|14134.8|14130.8|14128.6|14124.6|743
1657043700000|2022-07-05 17:55:00|14137.9|14133.9|14137.9|14133.9|14141.1|14137.1|14134.8|14130.8|841
1657044000000|2022-07-05 18:00:00|14134.8|14130.8|14134.8|14130.8|14141.1|14137.1|14134.8|14130.8|1015
1657044300000|2022-07-05 18:05:00|14137.9|14133.9|14137.9|14133.9|14141.1|14137.1|14131.7|14127.7|545
1657044600000|2022-07-05 18:10:00|14139.5|14135.5|14128.6|14124.6|14141.1|14137.1|14128.6|14124.6|683
1657044900000|2022-07-05 18:15:00|14131.7|14127.7|14131.7|14127.7|14134.8|14130.8|14131.7|14127.7|222
1657045200000|2022-07-05 18:20:00|14128.6|14124.6|14128.6|14124.6|14134.8|14130.8|14125.4|14121.4|483
1657045500000|2022-07-05 18:25:00|14125.4|14121.4|14119.2|14115.2|14128.6|14124.6|14116.1|14112.1|405
1657045800000|2022-07-05 18:30:00|14116.1|14112.1|14109.8|14105.8|14122.3|14118.3|14109.8|14105.8|861
1657046100000|2022-07-05 18:35:00|14112.9|14108.9|14109.8|14105.8|14116.1|14112.1|14109.8|14105.8|816
1657046400000|2022-07-05 18:40:00|14106.7|14102.7|14112.9|14108.9|14116.1|14112.1|14103.6|14099.6|1063
1657046700000|2022-07-05 18:45:00|14116.1|14112.1|14103.6|14099.6|14116.1|14112.1|14103.6|14099.6|879
1657047000000|2022-07-05 18:50:00|14106.7|14102.7|14106.7|14102.7|14109.8|14105.8|14103.6|14099.6|778
1657047300000|2022-07-05 18:55:00|14109.8|14105.8|14119.2|14115.2|14119.2|14115.2|14106.7|14102.7|1753
1657047600000|2022-07-05 19:00:00|14116.1|14112.1|14106.7|14102.7|14116.1|14112.1|14103.6|14099.6|1229
1657047900000|2022-07-05 19:05:00|14108.3|14104.3|14097.3|14093.3|14109.8|14105.8|14094.2|14090.2|1073
1657048200000|2022-07-05 19:10:00|14094.2|14090.2|14091.1|14087.1|14097.3|14093.3|14091.1|14087.1|620
1657048500000|2022-07-05 19:15:00|14087.9|14083.9|14100.4|14096.4|14103.6|14099.6|14087.9|14083.9|616
1657048800000|2022-07-05 19:20:00|14097.3|14093.3|14087.9|14083.9|14097.3|14093.3|14087.9|14083.9|692
1657049100000|2022-07-05 19:25:00|14091.1|14087.1|14097.3|14093.3|14097.3|14093.3|14091.1|14087.1|718
1657049400000|2022-07-05 19:30:00|14100.4|14096.4|14094.2|14090.2|14100.4|14096.4|14091.1|14087.1|764
1657049700000|2022-07-05 19:35:00|14097.3|14093.3|14103.6|14099.6|14103.6|14099.6|14097.3|14093.3|997
1657050000000|2022-07-05 19:40:00|14100.4|14096.4|14100.4|14096.4|14103.6|14099.6|14094.2|14090.2|719
1657050300000|2022-07-05 19:45:00|14097.3|14093.3|14103.6|14099.6|14103.6|14099.6|14097.3|14093.3|798
1657050600000|2022-07-05 19:50:00|14102|14098|14087.9|14083.9|14103.6|14099.6|14084.8|14080.8|913
1657050900000|2022-07-05 19:55:00|14091.1|14087.1|14084.8|14080.8|14094.2|14090.2|14081.7|14077.7|2008
1657051200000|2022-07-05 20:00:00|14081.7|14077.7|14084.8|14080.8|14087.9|14083.9|14075.4|14071.4|2490
1657051500000|2022-07-05 20:05:00|14087.9|14083.9|14084.8|14080.8|14087.9|14083.9|14084.8|14080.8|517
1657051800000|2022-07-05 20:10:00|14081.7|14077.7|14072.3|14068.3|14081.7|14077.7|14069.2|14065.2|1542
1657052100000|2022-07-05 20:15:00|14075.4|14071.4|14078.6|14074.6|14078.6|14074.6|14072.3|14068.3|554
1657052400000|2022-07-05 20:20:00|14077|14073|14075.4|14071.4|14078.6|14074.6|14072.3|14068.3|413
1657052700000|2022-07-05 20:25:00|14072.3|14068.3|14078.6|14074.6|14078.6|14074.6|14067.6|14063.6|425
1657053000000|2022-07-05 20:30:00|14081.7|14077.7|14087.9|14083.9|14087.9|14083.9|14078.6|14074.6|629
1657053300000|2022-07-05 20:35:00|14091.1|14087.1|14106.7|14102.7|14109.8|14105.8|14091.1|14087.1|649
1657053600000|2022-07-05 20:40:00|14103.6|14099.6|14106.7|14102.7|14109.8|14105.8|14100.4|14096.4|469
1657053900000|2022-07-05 20:45:00|14109.8|14105.8|14125.4|14121.4|14125.4|14121.4|14106.7|14102.7|741
1657054200000|2022-07-05 20:50:00|14122.3|14118.3|14116.1|14112.1|14122.3|14118.3|14112.9|14108.9|410
1657054500000|2022-07-05 20:55:00|14119.2|14115.2|14119.2|14115.2|14122.3|14118.3|14119.2|14115.2|590
1657058400000|2022-07-05 22:00:00|14109.8|14105.8|14102|14098|14109.8|14105.8|14094.2|14090.2|307
1657058700000|2022-07-05 22:05:00|14100.4|14096.4|14103.6|14099.6|14103.6|14099.6|14098.9|14094.9|186
1657059000000|2022-07-05 22:10:00|14102|14098|14106.7|14102.7|14106.7|14102.7|14100.4|14096.4|70
1657059300000|2022-07-05 22:15:00|14109.8|14105.8|14106.7|14102.7|14109.8|14105.8|14106.7|14102.7|117
1657059600000|2022-07-05 22:20:00|14108.3|14104.3|14106.7|14102.7|14109.8|14105.8|14106.7|14102.7|56
1657059900000|2022-07-05 22:25:00|14103.6|14099.6|14106.7|14102.7|14106.7|14102.7|14103.6|14099.6|128
1657060200000|2022-07-05 22:30:00|14109.8|14105.8|14103.6|14099.6|14112.9|14108.9|14103.6|14099.6|233
1657060500000|2022-07-05 22:35:00|14106.7|14102.7|14109.8|14105.8|14109.8|14105.8|14103.6|14099.6|133
1657060800000|2022-07-05 22:40:00|14106.7|14102.7|14100.4|14096.4|14106.7|14102.7|14100.4|14096.4|149
1657061100000|2022-07-05 22:45:00|14103.6|14099.6|14100.4|14096.4|14103.6|14099.6|14100.4|14096.4|18
1657061400000|2022-07-05 22:50:00|14097.3|14093.3|14097.3|14093.3|14102|14098|14097.3|14093.3|137
1657061700000|2022-07-05 22:55:00|14098.9|14094.9|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|29
1657062000000|2022-07-05 23:00:00|14103.6|14099.6|14106.7|14102.7|14106.7|14102.7|14100.4|14096.4|92
1657062300000|2022-07-05 23:05:00|14103.6|14099.6|14100.4|14096.4|14106.7|14102.7|14100.4|14096.4|53
1657062600000|2022-07-05 23:10:00|14103.6|14099.6|14103.6|14099.6|14106.7|14102.7|14100.4|14096.4|59
1657062900000|2022-07-05 23:15:00|14105.1|14101.1|14102|14098|14106.7|14102.7|14100.4|14096.4|59
1657063200000|2022-07-05 23:20:00|14100.4|14096.4|14098.9|14094.9|14100.4|14096.4|14097.3|14093.3|38
1657063500000|2022-07-05 23:25:00|14100.4|14096.4|14103.6|14099.6|14103.6|14099.6|14100.4|14096.4|35
1657063800000|2022-07-05 23:30:00|14100.4|14096.4|14103.6|14099.6|14106.7|14102.7|14100.4|14096.4|54
1657064100000|2022-07-05 23:35:00|14100.4|14096.4|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|45
1657064400000|2022-07-05 23:40:00|14098.9|14094.9|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|46
1657064700000|2022-07-05 23:45:00|14095.8|14091.8|14097.3|14093.3|14097.3|14093.3|14094.2|14090.2|37
1657065000000|2022-07-05 23:50:00|14095.8|14091.8|14094.2|14090.2|14100.4|14096.4|14094.2|14090.2|80
1657065300000|2022-07-05 23:55:00|14092.6|14088.6|14095.8|14091.8|14097.3|14093.3|14091.1|14087.1|88
1657065600000|2022-07-06 00:00:00|14094.2|14090.2|14091.1|14087.1|14094.2|14090.2|14084.8|14080.8|210
1657065900000|2022-07-06 00:05:00|14087.9|14083.9|14091.1|14087.1|14094.2|14090.2|14087.9|14083.9|150
1657066200000|2022-07-06 00:10:00|14089.5|14085.5|14081.7|14077.7|14091.1|14087.1|14078.6|14074.6|213
1657066500000|2022-07-06 00:15:00|14083.3|14079.3|14078.6|14074.6|14084.8|14080.8|14078.6|14074.6|157
1657066800000|2022-07-06 00:20:00|14080.1|14076.1|14081.7|14077.7|14083.3|14079.3|14078.6|14074.6|147
1657067100000|2022-07-06 00:25:00|14078.6|14074.6|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|101
1657067400000|2022-07-06 00:30:00|14084.8|14080.8|14091.1|14087.1|14091.1|14087.1|14084.8|14080.8|177
1657067700000|2022-07-06 00:35:00|14089.5|14085.5|14091.1|14087.1|14097.3|14093.3|14087.9|14083.9|172
1657068000000|2022-07-06 00:40:00|14089.5|14085.5|14086.4|14082.4|14089.5|14085.5|14084.8|14080.8|142
1657068300000|2022-07-06 00:45:00|14084.8|14080.8|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|48
1657068600000|2022-07-06 00:50:00|14078.6|14074.6|14084.8|14080.8|14084.8|14080.8|14075.4|14071.4|137
1657068900000|2022-07-06 00:55:00|14081.7|14077.7|14094.2|14090.2|14097.3|14093.3|14081.7|14077.7|164
1657069200000|2022-07-06 01:00:00|14092.6|14088.6|14091.1|14087.1|14094.2|14090.2|14087.9|14083.9|132
1657069500000|2022-07-06 01:05:00|14089.5|14085.5|14081.7|14077.7|14091.1|14087.1|14081.7|14077.7|62
1657069800000|2022-07-06 01:10:00|14078.6|14074.6|14075.4|14071.4|14083.3|14079.3|14075.4|14071.4|74
1657070100000|2022-07-06 01:15:00|14078.6|14074.6|14083.3|14079.3|14084.8|14080.8|14072.3|14068.3|180
1657070400000|2022-07-06 01:20:00|14084.8|14080.8|14084.8|14080.8|14086.4|14082.4|14075.4|14071.4|111
1657070700000|2022-07-06 01:25:00|14087.9|14083.9|14094.2|14090.2|14097.3|14093.3|14087.9|14083.9|128
1657071000000|2022-07-06 01:30:00|14095.8|14091.8|14103.6|14099.6|14106.7|14102.7|14094.2|14090.2|260
1657071300000|2022-07-06 01:35:00|14102|14098|14100.4|14096.4|14102|14098|14097.3|14093.3|94
1657071600000|2022-07-06 01:40:00|14103.6|14099.6|14105.1|14101.1|14106.7|14102.7|14100.4|14096.4|189
1657071900000|2022-07-06 01:45:00|14103.6|14099.6|14100.4|14096.4|14106.7|14102.7|14097.3|14093.3|71
1657072200000|2022-07-06 01:50:00|14098.9|14094.9|14097.3|14093.3|14098.9|14094.9|14094.2|14090.2|112
1657072500000|2022-07-06 01:55:00|14094.2|14090.2|14094.2|14090.2|14103.6|14099.6|14094.2|14090.2|108
1657072800000|2022-07-06 02:00:00|14091.1|14087.1|14087.9|14083.9|14091.1|14087.1|14084.8|14080.8|326
1657073100000|2022-07-06 02:05:00|14091.1|14087.1|14087.9|14083.9|14091.1|14087.1|14084.8|14080.8|184
1657073400000|2022-07-06 02:10:00|14089.5|14085.5|14087.9|14083.9|14091.1|14087.1|14084.8|14080.8|74
1657073700000|2022-07-06 02:15:00|14086.4|14082.4|14092.6|14088.6|14094.2|14090.2|14084.8|14080.8|70
1657074000000|2022-07-06 02:20:00|14091.1|14087.1|14087.9|14083.9|14091.1|14087.1|14084.8|14080.8|119
1657074300000|2022-07-06 02:25:00|14091.1|14087.1|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|73
1657074600000|2022-07-06 02:30:00|14091.1|14087.1|14084.8|14080.8|14091.1|14087.1|14084.8|14080.8|54
1657074900000|2022-07-06 02:35:00|14087.9|14083.9|14087.9|14083.9|14089.5|14085.5|14084.8|14080.8|70
1657075200000|2022-07-06 02:40:00|14089.5|14085.5|14091.1|14087.1|14094.2|14090.2|14089.5|14085.5|132
1657075500000|2022-07-06 02:45:00|14087.9|14083.9|14089.5|14085.5|14091.1|14087.1|14086.4|14082.4|98
1657075800000|2022-07-06 02:50:00|14091.1|14087.1|14094.2|14090.2|14094.2|14090.2|14087.9|14083.9|19
1657076100000|2022-07-06 02:55:00|14091.1|14087.1|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|26
1657076400000|2022-07-06 03:00:00|14092.6|14088.6|14087.9|14083.9|14092.6|14088.6|14087.9|14083.9|38
1657076700000|2022-07-06 03:05:00|14091.1|14087.1|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|59
1657077000000|2022-07-06 03:10:00|14084.8|14080.8|14087.9|14083.9|14091.1|14087.1|14084.8|14080.8|133
1657077300000|2022-07-06 03:15:00|14091.1|14087.1|14084.8|14080.8|14091.1|14087.1|14084.8|14080.8|70
1657077600000|2022-07-06 03:20:00|14087.9|14083.9|14084.8|14080.8|14091.1|14087.1|14084.8|14080.8|82
1657077900000|2022-07-06 03:25:00|14081.7|14077.7|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|114
1657078200000|2022-07-06 03:30:00|14080.1|14076.1|14075.4|14071.4|14081.7|14077.7|14075.4|14071.4|129
1657078500000|2022-07-06 03:35:00|14077|14073|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|46
1657078800000|2022-07-06 03:40:00|14080.1|14076.1|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|82
1657079100000|2022-07-06 03:45:00|14081.7|14077.7|14080.1|14076.1|14083.3|14079.3|14078.6|14074.6|55
1657079400000|2022-07-06 03:50:00|14078.6|14074.6|14077|14073|14081.7|14077.7|14075.4|14071.4|55
1657079700000|2022-07-06 03:55:00|14078.6|14074.6|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|67
1657080000000|2022-07-06 04:00:00|14081.7|14077.7|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|63
1657080300000|2022-07-06 04:05:00|14081.7|14077.7|14087.9|14083.9|14087.9|14083.9|14081.7|14077.7|27
1657080600000|2022-07-06 04:10:00|14086.4|14082.4|14087.9|14083.9|14091.1|14087.1|14084.8|14080.8|38
1657080900000|2022-07-06 04:15:00|14086.4|14082.4|14081.7|14077.7|14086.4|14082.4|14080.1|14076.1|118
1657081200000|2022-07-06 04:20:00|14080.1|14076.1|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|77
1657081500000|2022-07-06 04:25:00|14084.8|14080.8|14081.7|14077.7|14084.8|14080.8|14078.6|14074.6|211
1657081800000|2022-07-06 04:30:00|14084.8|14080.8|14084.8|14080.8|14087.9|14083.9|14083.3|14079.3|118
1657082100000|2022-07-06 04:35:00|14083.3|14079.3|14081.7|14077.7|14083.3|14079.3|14081.7|14077.7|12
1657082400000|2022-07-06 04:40:00|14084.8|14080.8|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|51
1657082700000|2022-07-06 04:45:00|14080.1|14076.1|14081.7|14077.7|14081.7|14077.7|14080.1|14076.1|56
1657083000000|2022-07-06 04:50:00|14083.3|14079.3|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|83
1657083300000|2022-07-06 04:55:00|14083.3|14079.3|14078.6|14074.6|14083.3|14079.3|14075.4|14071.4|86
1657083600000|2022-07-06 05:00:00|14081.7|14077.7|14087.9|14083.9|14087.9|14083.9|14080.1|14076.1|162
1657083900000|2022-07-06 05:05:00|14091.1|14087.1|14087.9|14083.9|14091.1|14087.1|14084.8|14080.8|74
1657084200000|2022-07-06 05:10:00|14084.8|14080.8|14091.1|14087.1|14091.1|14087.1|14084.8|14080.8|204
1657084500000|2022-07-06 05:15:00|14092.6|14088.6|14103.6|14099.6|14103.6|14099.6|14087.9|14083.9|232
1657084800000|2022-07-06 05:20:00|14102|14098|14103.6|14099.6|14103.6|14099.6|14100.4|14096.4|77
1657085100000|2022-07-06 05:25:00|14100.4|14096.4|14103.6|14099.6|14103.6|14099.6|14100.4|14096.4|37
1657085400000|2022-07-06 05:30:00|14106.7|14102.7|14103.6|14099.6|14106.7|14102.7|14100.4|14096.4|81
1657085700000|2022-07-06 05:35:00|14102|14098|14106.7|14102.7|14109.8|14105.8|14100.4|14096.4|212
1657086000000|2022-07-06 05:40:00|14109.8|14105.8|14109.8|14105.8|14109.8|14105.8|14106.7|14102.7|132
1657086300000|2022-07-06 05:45:00|14108.3|14104.3|14103.6|14099.6|14109.8|14105.8|14100.4|14096.4|164
1657086600000|2022-07-06 05:50:00|14102|14098|14109.8|14105.8|14109.8|14105.8|14100.4|14096.4|65
1657086900000|2022-07-06 05:55:00|14108.3|14104.3|14109.8|14105.8|14112.9|14108.9|14106.7|14102.7|176
1657087200000|2022-07-06 06:00:00|14112.9|14108.9|14122.3|14118.3|14122.3|14118.3|14106.7|14102.7|463
1657087500000|2022-07-06 06:05:00|14125.4|14121.4|14134.8|14130.8|14141.1|14137.1|14122.3|14118.3|877
1657087800000|2022-07-06 06:10:00|14137.9|14133.9|14134.8|14130.8|14147.3|14143.3|14131.7|14127.7|916
1657088100000|2022-07-06 06:15:00|14137.9|14133.9|14122.3|14118.3|14137.9|14133.9|14122.3|14118.3|391
1657088400000|2022-07-06 06:20:00|14123.9|14119.9|14122.3|14118.3|14128.6|14124.6|14119.2|14115.2|372
1657088700000|2022-07-06 06:25:00|14125.4|14121.4|14106.7|14102.7|14125.4|14121.4|14103.6|14099.6|306
1657089000000|2022-07-06 06:30:00|14105.1|14101.1|14087.9|14083.9|14106.7|14102.7|14075.4|14071.4|995
1657089300000|2022-07-06 06:35:00|14084.8|14080.8|14080.1|14076.1|14094.2|14090.2|14078.6|14074.6|419
1657089600000|2022-07-06 06:40:00|14078.6|14074.6|14075.4|14071.4|14086.4|14082.4|14072.3|14068.3|384
1657089900000|2022-07-06 06:45:00|14077|14073|14075.4|14071.4|14084.8|14080.8|14073.9|14069.9|201
1657090200000|2022-07-06 06:50:00|14073.9|14069.9|14078.6|14074.6|14084.8|14080.8|14072.3|14068.3|398
1657090500000|2022-07-06 06:55:00|14081.7|14077.7|14097.3|14093.3|14097.3|14093.3|14075.4|14071.4|575
1657090800000|2022-07-06 07:00:00|14094.2|14090.2|14075.4|14071.4|14097.3|14093.3|14072.3|14068.3|699
1657091100000|2022-07-06 07:05:00|14073.9|14069.9|14075.4|14071.4|14078.6|14074.6|14066.1|14062.1|918
1657091400000|2022-07-06 07:10:00|14078.6|14074.6|14087.9|14083.9|14097.3|14093.3|14075.4|14071.4|660
1657091700000|2022-07-06 07:15:00|14086.4|14082.4|14075.4|14071.4|14091.1|14087.1|14075.4|14071.4|298
1657092000000|2022-07-06 07:20:00|14077|14073|14062.9|14058.9|14081.7|14077.7|14062.9|14058.9|933
1657092300000|2022-07-06 07:25:00|14059.8|14055.8|14072.3|14068.3|14075.4|14071.4|14059.8|14055.8|694
1657092600000|2022-07-06 07:30:00|14073.9|14069.9|14084.8|14080.8|14087.9|14083.9|14072.3|14068.3|690
1657092900000|2022-07-06 07:35:00|14087.9|14083.9|14081.7|14077.7|14087.9|14083.9|14075.4|14071.4|431
1657093200000|2022-07-06 07:40:00|14084.8|14080.8|14081.7|14077.7|14087.9|14083.9|14075.4|14071.4|296
1657093500000|2022-07-06 07:45:00|14080.1|14076.1|14084.8|14080.8|14091.1|14087.1|14078.6|14074.6|273
1657093800000|2022-07-06 07:50:00|14087.9|14083.9|14087.9|14083.9|14094.2|14090.2|14081.7|14077.7|440
1657094100000|2022-07-06 07:55:00|14084.8|14080.8|14091.1|14087.1|14094.2|14090.2|14084.8|14080.8|280
1657094400000|2022-07-06 08:00:00|14094.2|14090.2|14100.4|14096.4|14103.6|14099.6|14087.9|14083.9|346
1657094700000|2022-07-06 08:05:00|14103.6|14099.6|14103.6|14099.6|14112.9|14108.9|14100.4|14096.4|500
1657095000000|2022-07-06 08:10:00|14105.1|14101.1|14116.1|14112.1|14125.4|14121.4|14103.6|14099.6|619
1657095300000|2022-07-06 08:15:00|14119.2|14115.2|14112.9|14108.9|14119.2|14115.2|14106.7|14102.7|402
1657095600000|2022-07-06 08:20:00|14116.1|14112.1|14109.8|14105.8|14119.2|14115.2|14106.7|14102.7|297
1657095900000|2022-07-06 08:25:00|14112.9|14108.9|14119.2|14115.2|14119.2|14115.2|14106.7|14102.7|389
1657096200000|2022-07-06 08:30:00|14122.3|14118.3|14109.8|14105.8|14122.3|14118.3|14106.7|14102.7|487
1657096500000|2022-07-06 08:35:00|14106.7|14102.7|14112.9|14108.9|14112.9|14108.9|14103.6|14099.6|253
1657096800000|2022-07-06 08:40:00|14116.1|14112.1|14128.6|14124.6|14134.8|14130.8|14116.1|14112.1|473
1657097100000|2022-07-06 08:45:00|14131.7|14127.7|14122.3|14118.3|14131.7|14127.7|14119.2|14115.2|278
1657097400000|2022-07-06 08:50:00|14120.8|14116.8|14106.7|14102.7|14128.6|14124.6|14106.7|14102.7|468
1657097700000|2022-07-06 08:55:00|14109.8|14105.8|14109.8|14105.8|14109.8|14105.8|14100.4|14096.4|321
1657098000000|2022-07-06 09:00:00|14111.4|14107.4|14116.1|14112.1|14119.2|14115.2|14103.6|14099.6|366
1657098300000|2022-07-06 09:05:00|14112.9|14108.9|14122.3|14118.3|14128.6|14124.6|14112.9|14108.9|341
1657098600000|2022-07-06 09:10:00|14119.2|14115.2|14125.4|14121.4|14125.4|14121.4|14116.1|14112.1|257
1657098900000|2022-07-06 09:15:00|14128.6|14124.6|14116.1|14112.1|14131.7|14127.7|14116.1|14112.1|487
1657099200000|2022-07-06 09:20:00|14119.2|14115.2|14109.8|14105.8|14119.2|14115.2|14106.7|14102.7|314
1657099500000|2022-07-06 09:25:00|14111.4|14107.4|14112.9|14108.9|14116.1|14112.1|14109.8|14105.8|144
1657099800000|2022-07-06 09:30:00|14109.8|14105.8|14106.7|14102.7|14116.1|14112.1|14103.6|14099.6|173
1657100100000|2022-07-06 09:35:00|14105.1|14101.1|14106.7|14102.7|14109.8|14105.8|14100.4|14096.4|214
1657100400000|2022-07-06 09:40:00|14108.3|14104.3|14103.6|14099.6|14109.8|14105.8|14103.6|14099.6|139
1657100700000|2022-07-06 09:45:00|14106.7|14102.7|14106.7|14102.7|14116.1|14112.1|14103.6|14099.6|173
1657101000000|2022-07-06 09:50:00|14105.1|14101.1|14103.6|14099.6|14109.8|14105.8|14100.4|14096.4|406
1657101300000|2022-07-06 09:55:00|14106.7|14102.7|14109.8|14105.8|14109.8|14105.8|14103.6|14099.6|157
1657101600000|2022-07-06 10:00:00|14112.9|14108.9|14106.7|14102.7|14112.9|14108.9|14103.6|14099.6|135
1657101900000|2022-07-06 10:05:00|14103.6|14099.6|14097.3|14093.3|14103.6|14099.6|14094.2|14090.2|261
1657102200000|2022-07-06 10:10:00|14094.2|14090.2|14087.9|14083.9|14098.9|14094.9|14087.9|14083.9|255
1657102500000|2022-07-06 10:15:00|14091.1|14087.1|14097.3|14093.3|14098.9|14094.9|14087.9|14083.9|182
1657102800000|2022-07-06 10:20:00|14100.4|14096.4|14091.1|14087.1|14100.4|14096.4|14091.1|14087.1|236
1657103100000|2022-07-06 10:25:00|14089.5|14085.5|14094.2|14090.2|14094.2|14090.2|14084.8|14080.8|269
1657103400000|2022-07-06 10:30:00|14092.6|14088.6|14091.1|14087.1|14094.2|14090.2|14087.9|14083.9|237
1657103700000|2022-07-06 10:35:00|14092.6|14088.6|14094.2|14090.2|14097.3|14093.3|14087.9|14083.9|218
1657104000000|2022-07-06 10:40:00|14097.3|14093.3|14095.8|14091.8|14097.3|14093.3|14091.1|14087.1|97
1657104300000|2022-07-06 10:45:00|14094.2|14090.2|14097.3|14093.3|14100.4|14096.4|14094.2|14090.2|212
1657104600000|2022-07-06 10:50:00|14098.9|14094.9|14094.2|14090.2|14098.9|14094.9|14091.1|14087.1|247
1657104900000|2022-07-06 10:55:00|14091.1|14087.1|14094.2|14090.2|14097.3|14093.3|14091.1|14087.1|130
1657105200000|2022-07-06 11:00:00|14097.3|14093.3|14097.3|14093.3|14100.4|14096.4|14094.2|14090.2|176
1657105500000|2022-07-06 11:05:00|14094.2|14090.2|14100.4|14096.4|14100.4|14096.4|14094.2|14090.2|125
1657105800000|2022-07-06 11:10:00|14103.6|14099.6|14091.1|14087.1|14103.6|14099.6|14091.1|14087.1|418
1657106100000|2022-07-06 11:15:00|14089.5|14085.5|14094.2|14090.2|14094.2|14090.2|14087.9|14083.9|125
1657106400000|2022-07-06 11:20:00|14097.3|14093.3|14100.4|14096.4|14103.6|14099.6|14094.2|14090.2|267
1657106700000|2022-07-06 11:25:00|14097.3|14093.3|14112.9|14108.9|14112.9|14108.9|14094.2|14090.2|382
1657107000000|2022-07-06 11:30:00|14111.4|14107.4|14122.3|14118.3|14122.3|14118.3|14109.8|14105.8|333
1657107300000|2022-07-06 11:35:00|14120.8|14116.8|14119.2|14115.2|14131.7|14127.7|14112.9|14108.9|661
1657107600000|2022-07-06 11:40:00|14116.1|14112.1|14134.8|14130.8|14134.8|14130.8|14116.1|14112.1|607
1657107900000|2022-07-06 11:45:00|14131.7|14127.7|14125.4|14121.4|14137.9|14133.9|14125.4|14121.4|686
1657108200000|2022-07-06 11:50:00|14127|14123|14134.8|14130.8|14137.9|14133.9|14125.4|14121.4|794
1657108500000|2022-07-06 11:55:00|14131.7|14127.7|14134.8|14130.8|14141.1|14137.1|14131.7|14127.7|619
1657108800000|2022-07-06 12:00:00|14137.9|14133.9|14150.4|14146.4|14153.6|14149.6|14137.9|14133.9|1387
1657109100000|2022-07-06 12:05:00|14153.6|14149.6|14141.1|14137.1|14153.6|14149.6|14139.5|14135.5|1463
1657109400000|2022-07-06 12:10:00|14137.9|14133.9|14150.4|14146.4|14153.6|14149.6|14137.9|14133.9|918
1657109700000|2022-07-06 12:15:00|14153.6|14149.6|14159.8|14155.8|14159.8|14155.8|14144.2|14140.2|1258
1657110000000|2022-07-06 12:20:00|14162.9|14158.9|14178.6|14174.6|14191.1|14187.1|14159.8|14155.8|2857
1657110300000|2022-07-06 12:25:00|14181.7|14177.7|14178.6|14174.6|14194.2|14190.2|14175.4|14171.4|2475
1657110600000|2022-07-06 12:30:00|14175.4|14171.4|14194.2|14190.2|14197.3|14193.3|14175.4|14171.4|2027
1657110900000|2022-07-06 12:35:00|14191.1|14187.1|14203.6|14199.6|14219.2|14215.2|14191.1|14187.1|2024
1657111200000|2022-07-06 12:40:00|14200.4|14196.4|14203.6|14199.6|14206.7|14202.7|14187.9|14183.9|1645
1657111500000|2022-07-06 12:45:00|14206.7|14202.7|14203.6|14199.6|14206.7|14202.7|14194.2|14190.2|1520
1657111800000|2022-07-06 12:50:00|14206.7|14202.7|14200.4|14196.4|14212.9|14208.9|14194.2|14190.2|1448
1657112100000|2022-07-06 12:55:00|14203.6|14199.6|14200.4|14196.4|14206.7|14202.7|14191.1|14187.1|998
1657112400000|2022-07-06 13:00:00|14197.3|14193.3|14194.2|14190.2|14203.6|14199.6|14187.9|14183.9|1087
1657112700000|2022-07-06 13:05:00|14192.6|14188.6|14187.9|14183.9|14197.3|14193.3|14181.7|14177.7|1450
1657113000000|2022-07-06 13:10:00|14189.5|14185.5|14181.7|14177.7|14197.3|14193.3|14181.7|14177.7|642
1657113300000|2022-07-06 13:15:00|14178.6|14174.6|14187.9|14183.9|14191.1|14187.1|14175.4|14171.4|1657
1657113600000|2022-07-06 13:20:00|14184.8|14180.8|14191.1|14187.1|14194.2|14190.2|14175.4|14171.4|872
1657113900000|2022-07-06 13:25:00|14194.2|14190.2|14172.3|14168.3|14194.2|14190.2|14169.2|14165.2|1686
1657114200000|2022-07-06 13:30:00|14175.4|14171.4|14178.6|14174.6|14178.6|14174.6|14162.9|14158.9|2098
1657114500000|2022-07-06 13:35:00|14175.4|14171.4|14147.3|14143.3|14178.6|14174.6|14144.2|14140.2|2304
1657114800000|2022-07-06 13:40:00|14144.2|14140.2|14167.6|14163.6|14169.2|14165.2|14144.2|14140.2|2057
1657115100000|2022-07-06 13:45:00|14162.9|14158.9|14144.2|14140.2|14162.9|14158.9|14141.1|14137.1|3447
1657115400000|2022-07-06 13:50:00|14141.1|14137.1|14128.6|14124.6|14144.2|14140.2|14112.9|14108.9|2831
1657115700000|2022-07-06 13:55:00|14125.4|14121.4|14136.4|14132.4|14136.4|14132.4|14122.3|14118.3|1529
1657116000000|2022-07-06 14:00:00|14109.8|14105.8|14097.3|14093.3|14112.9|14108.9|14072.3|14068.3|4110
1657116300000|2022-07-06 14:05:00|14094.2|14090.2|14087.9|14083.9|14100.4|14096.4|14081.7|14077.7|2351
1657116600000|2022-07-06 14:10:00|14084.8|14080.8|14078.6|14074.6|14103.6|14099.6|14069.2|14065.2|2706
1657116900000|2022-07-06 14:15:00|14075.4|14071.4|14062.9|14058.9|14078.6|14074.6|14053.6|14049.6|2494
1657117200000|2022-07-06 14:20:00|14066.1|14062.1|14081.7|14077.7|14087.9|14083.9|14066.1|14062.1|2447
1657117500000|2022-07-06 14:25:00|14078.6|14074.6|14050.4|14046.4|14081.7|14077.7|14050.4|14046.4|2203
1657117800000|2022-07-06 14:30:00|14053.6|14049.6|14044.2|14040.2|14059.8|14055.8|14037.9|14033.9|2485
1657118100000|2022-07-06 14:35:00|14047.3|14043.3|14041.1|14037.1|14056.7|14052.7|14031.7|14027.7|2458
1657118400000|2022-07-06 14:40:00|14044.2|14040.2|14037.9|14033.9|14047.3|14043.3|14028.6|14024.6|2124
1657118700000|2022-07-06 14:45:00|14041.1|14037.1|14044.2|14040.2|14050.4|14046.4|14031.7|14027.7|1342
1657119000000|2022-07-06 14:50:00|14041.1|14037.1|14034.8|14030.8|14044.2|14040.2|14025.4|14021.4|1649
1657119300000|2022-07-06 14:55:00|14037.9|14033.9|14034.8|14030.8|14050.4|14046.4|14031.7|14027.7|2193
1657119600000|2022-07-06 15:00:00|14037.9|14033.9|14037.9|14033.9|14044.2|14040.2|14031.7|14027.7|1685
1657119900000|2022-07-06 15:05:00|14034.8|14030.8|14041.1|14037.1|14047.3|14043.3|14025.4|14021.4|1454
1657120200000|2022-07-06 15:10:00|14037.9|14033.9|14037.9|14033.9|14059.8|14055.8|14037.9|14033.9|2208
1657120500000|2022-07-06 15:15:00|14041.1|14037.1|14016.1|14012.1|14053.6|14049.6|14016.1|14012.1|2054
1657120800000|2022-07-06 15:20:00|14019.2|14015.2|14016.1|14012.1|14025.4|14021.4|14009.8|14005.8|1407
1657121100000|2022-07-06 15:25:00|14019.2|14015.2|13994.2|13990.2|14022.3|14018.3|13994.2|13990.2|1481
1657121400000|2022-07-06 15:30:00|13997.3|13993.3|14006.7|14002.7|14009.8|14005.8|13994.2|13990.2|1392
1657121700000|2022-07-06 15:35:00|14008.3|14004.3|14009.8|14005.8|14009.8|14005.8|13997.3|13993.3|809
1657122000000|2022-07-06 15:40:00|14012.9|14008.9|14012.9|14008.9|14012.9|14008.9|14000.4|13996.4|1340
1657122300000|2022-07-06 15:45:00|14016.1|14012.1|14022.3|14018.3|14028.6|14024.6|14006.7|14002.7|1567
1657122600000|2022-07-06 15:50:00|14025.4|14021.4|13994.2|13990.2|14025.4|14021.4|13994.2|13990.2|1521
1657122900000|2022-07-06 15:55:00|13997.3|13993.3|14000.4|13996.4|14006.7|14002.7|13991.1|13987.1|1413
1657123200000|2022-07-06 16:00:00|14003.6|13999.6|13987.9|13983.9|14006.7|14002.7|13984.8|13980.8|739
1657123500000|2022-07-06 16:05:00|13991.1|13987.1|14003.6|13999.6|14003.6|13999.6|13987.9|13983.9|650
1657123800000|2022-07-06 16:10:00|14006.7|14002.7|13991.1|13987.1|14006.7|14002.7|13991.1|13987.1|723
1657124100000|2022-07-06 16:15:00|13994.2|13990.2|13984.8|13980.8|13994.2|13990.2|13981.7|13977.7|679
1657124400000|2022-07-06 16:20:00|13981.7|13977.7|13987.9|13983.9|13987.9|13983.9|13978.6|13974.6|1023
1657124700000|2022-07-06 16:25:00|13991.1|13987.1|13997.3|13993.3|14000.4|13996.4|13989.5|13985.5|1146
1657125000000|2022-07-06 16:30:00|14000.4|13996.4|13997.3|13993.3|14000.4|13996.4|13994.2|13990.2|840
1657125300000|2022-07-06 16:35:00|14000.4|13996.4|14005.1|14001.1|14009.8|14005.8|14000.4|13996.4|666
1657125600000|2022-07-06 16:40:00|14003.6|13999.6|14003.6|13999.6|14006.7|14002.7|13997.3|13993.3|530
1657125900000|2022-07-06 16:45:00|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|215
1657126200000|2022-07-06 16:50:00|14005.1|14001.1|13994.2|13990.2|14005.1|14001.1|13991.1|13987.1|717
1657126500000|2022-07-06 16:55:00|13997.3|13993.3|13984.8|13980.8|13997.3|13993.3|13981.7|13977.7|634
1657126800000|2022-07-06 17:00:00|13983.3|13979.3|13987.9|13983.9|13987.9|13983.9|13981.7|13977.7|767
1657127100000|2022-07-06 17:05:00|13984.8|13980.8|13994.2|13990.2|13997.3|13993.3|13983.3|13979.3|515
1657127400000|2022-07-06 17:10:00|13991.1|13987.1|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|219
1657127700000|2022-07-06 17:15:00|13991.1|13987.1|13991.1|13987.1|13994.2|13990.2|13981.7|13977.7|652
1657128000000|2022-07-06 17:20:00|13994.2|13990.2|13991.1|13987.1|13997.3|13993.3|13991.1|13987.1|458
1657128300000|2022-07-06 17:25:00|13994.2|13990.2|13991.1|13987.1|13994.2|13990.2|13987.9|13983.9|372
1657128600000|2022-07-06 17:30:00|13987.9|13983.9|13987.9|13983.9|13994.2|13990.2|13981.7|13977.7|457
1657128900000|2022-07-06 17:35:00|13986.4|13982.4|13987.9|13983.9|13994.2|13990.2|13986.4|13982.4|664
1657129200000|2022-07-06 17:40:00|13984.8|13980.8|13981.7|13977.7|13991.1|13987.1|13981.7|13977.7|536
1657129500000|2022-07-06 17:45:00|13978.6|13974.6|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|1046
1657129800000|2022-07-06 17:50:00|13984.8|13980.8|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|580
1657130100000|2022-07-06 17:55:00|13983.3|13979.3|13991.1|13987.1|13995.8|13991.8|13978.6|13974.6|1471
1657130400000|2022-07-06 18:00:00|13989.5|13985.5|13991.1|13987.1|13992.6|13988.6|13972.3|13968.3|2005
1657130700000|2022-07-06 18:05:00|13994.2|13990.2|13966.1|13962.1|13994.2|13990.2|13962.9|13958.9|1630
1657131000000|2022-07-06 18:10:00|13967.6|13963.6|13962.9|13958.9|13978.6|13974.6|13962.9|13958.9|1290
1657131300000|2022-07-06 18:15:00|13966.1|13962.1|13959.8|13955.8|13966.1|13962.1|13953.6|13949.6|1522
1657131600000|2022-07-06 18:20:00|13956.7|13952.7|13962.9|13958.9|13966.1|13962.1|13956.7|13952.7|1032
1657131900000|2022-07-06 18:25:00|13959.8|13955.8|13975.4|13971.4|13981.7|13977.7|13959.8|13955.8|1136
1657132200000|2022-07-06 18:30:00|13973.9|13969.9|13972.3|13968.3|13978.6|13974.6|13969.2|13965.2|493
1657132500000|2022-07-06 18:35:00|13975.4|13971.4|13978.6|13974.6|13984.8|13980.8|13972.3|13968.3|748
1657132800000|2022-07-06 18:40:00|13975.4|13971.4|13987.9|13983.9|13994.2|13990.2|13975.4|13971.4|1281
1657133100000|2022-07-06 18:45:00|13984.8|13980.8|13972.3|13968.3|13987.9|13983.9|13969.2|13965.2|853
1657133400000|2022-07-06 18:50:00|13975.4|13971.4|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|769
1657133700000|2022-07-06 18:55:00|13975.4|13971.4|13978.6|13974.6|13981.7|13977.7|13966.1|13962.1|1364
1657134000000|2022-07-06 19:00:00|13981.7|13977.7|13969.2|13965.2|13987.9|13983.9|13966.1|13962.1|976
1657134300000|2022-07-06 19:05:00|13966.1|13962.1|13962.9|13958.9|13969.2|13965.2|13959.8|13955.8|767
1657134600000|2022-07-06 19:10:00|13966.1|13962.1|13956.7|13952.7|13966.1|13962.1|13953.6|13949.6|485
1657134900000|2022-07-06 19:15:00|13953.6|13949.6|13950.4|13946.4|13956.7|13952.7|13950.4|13946.4|426
1657135200000|2022-07-06 19:20:00|13953.6|13949.6|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|613
1657135500000|2022-07-06 19:25:00|13948.9|13944.9|13953.6|13949.6|13953.6|13949.6|13947.3|13943.3|389
1657135800000|2022-07-06 19:30:00|13956.7|13952.7|13947.3|13943.3|13959.8|13955.8|13947.3|13943.3|642
1657136100000|2022-07-06 19:35:00|13950.4|13946.4|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|542
1657136400000|2022-07-06 19:40:00|13947.3|13943.3|13944.2|13940.2|13950.4|13946.4|13944.2|13940.2|438
1657136700000|2022-07-06 19:45:00|13947.3|13943.3|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|429
1657137000000|2022-07-06 19:50:00|13953.6|13949.6|13950.4|13946.4|13956.7|13952.7|13947.3|13943.3|586
1657137300000|2022-07-06 19:55:00|13953.6|13949.6|13941.1|13937.1|13956.7|13952.7|13941.1|13937.1|1850
1657137600000|2022-07-06 20:00:00|13944.2|13940.2|13953.6|13949.6|13959.8|13955.8|13941.1|13937.1|1540
1657137900000|2022-07-06 20:05:00|13955.1|13951.1|13947.3|13943.3|13956.7|13952.7|13947.3|13943.3|542
1657138200000|2022-07-06 20:10:00|13950.4|13946.4|13956.7|13952.7|13959.8|13955.8|13950.4|13946.4|601
1657138500000|2022-07-06 20:15:00|13959.8|13955.8|13952|13948|13959.8|13955.8|13950.4|13946.4|378
1657138800000|2022-07-06 20:20:00|13953.6|13949.6|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|98
1657139100000|2022-07-06 20:25:00|13953.6|13949.6|13950.4|13946.4|13953.6|13949.6|13950.4|13946.4|242
1657139400000|2022-07-06 20:30:00|13947.3|13943.3|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|431
1657139700000|2022-07-06 20:35:00|13953.6|13949.6|13956.7|13952.7|13959.8|13955.8|13950.4|13946.4|784
1657140000000|2022-07-06 20:40:00|13953.6|13949.6|13947.3|13943.3|13956.7|13952.7|13947.3|13943.3|472
1657140300000|2022-07-06 20:45:00|13950.4|13946.4|13953.6|13949.6|13953.6|13949.6|13947.3|13943.3|362
1657140600000|2022-07-06 20:50:00|13950.4|13946.4|13953.6|13949.6|13953.6|13949.6|13947.3|13943.3|189
1657140900000|2022-07-06 20:55:00|13952|13948|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|521
1657144800000|2022-07-06 22:00:00|13962.9|13958.9|13959.8|13955.8|13962.9|13958.9|13953.6|13949.6|257
1657145100000|2022-07-06 22:05:00|13962.9|13958.9|13956.7|13952.7|13962.9|13958.9|13956.7|13952.7|22
1657145400000|2022-07-06 22:10:00|13959.8|13955.8|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|78
1657145700000|2022-07-06 22:15:00|13956.7|13952.7|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|159
1657146000000|2022-07-06 22:20:00|||||||||36
1657146300000|2022-07-06 22:25:00|||||||||32
1657146600000|2022-07-06 22:30:00|13962.9|13958.9|13962.9|13958.9|13966.1|13962.1|13961.4|13957.4|168
1657146900000|2022-07-06 22:35:00|13966.1|13962.1|13966.1|13962.1|13966.1|13962.1|13964.5|13960.5|59
1657147200000|2022-07-06 22:40:00|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|13959.8|13955.8|56
1657147500000|2022-07-06 22:45:00|13959.8|13955.8|13962.9|13958.9|13962.9|13958.9|13959.8|13955.8|44
1657147800000|2022-07-06 22:50:00|13961.4|13957.4|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|57
1657148100000|2022-07-06 22:55:00|13956.7|13952.7|13956.7|13952.7|13956.7|13952.7|13956.7|13952.7|44
1657148400000|2022-07-06 23:00:00|13953.6|13949.6|13953.6|13949.6|13956.7|13952.7|13953.6|13949.6|71
1657148700000|2022-07-06 23:05:00|13950.4|13946.4|13947.3|13943.3|13953.6|13949.6|13947.3|13943.3|173
1657149000000|2022-07-06 23:10:00|13948.9|13944.9|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|113
1657149300000|2022-07-06 23:15:00|13944.2|13940.2|13950.4|13946.4|13953.6|13949.6|13944.2|13940.2|97
1657149600000|2022-07-06 23:20:00|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|25
1657149900000|2022-07-06 23:25:00|13950.4|13946.4|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|40
1657150200000|2022-07-06 23:30:00|13955.1|13951.1|13959.8|13955.8|13962.9|13958.9|13953.6|13949.6|160
1657150500000|2022-07-06 23:35:00|13956.7|13952.7|13956.7|13952.7|13956.7|13952.7|13955.1|13951.1|23
1657150800000|2022-07-06 23:40:00|13953.6|13949.6|13959.8|13955.8|13962.9|13958.9|13953.6|13949.6|80
1657151100000|2022-07-06 23:45:00|13962.9|13958.9|13956.7|13952.7|13962.9|13958.9|13956.7|13952.7|77
1657151400000|2022-07-06 23:50:00|13959.8|13955.8|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|21
1657151700000|2022-07-06 23:55:00|13961.4|13957.4|13956.7|13952.7|13961.4|13957.4|13956.7|13952.7|13
1657152000000|2022-07-07 00:00:00|13953.6|13949.6|13966.1|13962.1|13966.1|13962.1|13950.4|13946.4|236
1657152300000|2022-07-07 00:05:00|13967.6|13963.6|13969.2|13965.2|13975.4|13971.4|13966.1|13962.1|134
1657152600000|2022-07-07 00:10:00|13967.6|13963.6|13959.8|13955.8|13969.2|13965.2|13959.8|13955.8|178
1657152900000|2022-07-07 00:15:00|13962.9|13958.9|13962.9|13958.9|13969.2|13965.2|13959.8|13955.8|107
1657153200000|2022-07-07 00:20:00|13961.4|13957.4|13958.3|13954.3|13962.9|13958.9|13956.7|13952.7|90
1657153500000|2022-07-07 00:25:00|13959.8|13955.8|13972.3|13968.3|13972.3|13968.3|13958.3|13954.3|137
1657153800000|2022-07-07 00:30:00|13969.2|13965.2|13969.2|13965.2|13972.3|13968.3|13966.1|13962.1|76
1657154100000|2022-07-07 00:35:00|13966.1|13962.1|13969.2|13965.2|13972.3|13968.3|13966.1|13962.1|190
1657154400000|2022-07-07 00:40:00|13972.3|13968.3|13972.3|13968.3|13972.3|13968.3|13969.2|13965.2|42
1657154700000|2022-07-07 00:45:00|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|104
1657155000000|2022-07-07 00:50:00|13972.3|13968.3|13978.6|13974.6|13978.6|13974.6|13972.3|13968.3|168
1657155300000|2022-07-07 00:55:00|13981.7|13977.7|13984.8|13980.8|13984.8|13980.8|13975.4|13971.4|308
1657155600000|2022-07-07 01:00:00|13981.7|13977.7|13994.2|13990.2|13994.2|13990.2|13981.7|13977.7|488
1657155900000|2022-07-07 01:05:00|13991.1|13987.1|13991.1|13987.1|13994.2|13990.2|13991.1|13987.1|249
1657156200000|2022-07-07 01:10:00|13992.6|13988.6|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|151
1657156500000|2022-07-07 01:15:00|13991.1|13987.1|13997.3|13993.3|13997.3|13993.3|13991.1|13987.1|70
1657156800000|2022-07-07 01:20:00|14000.4|13996.4|13997.3|13993.3|14000.4|13996.4|13994.2|13990.2|356
1657157100000|2022-07-07 01:25:00|13995.8|13991.8|13994.2|13990.2|13997.3|13993.3|13994.2|13990.2|88
1657157400000|2022-07-07 01:30:00|13995.8|13991.8|13987.9|13983.9|13995.8|13991.8|13984.8|13980.8|320
1657157700000|2022-07-07 01:35:00|13986.4|13982.4|13987.9|13983.9|13987.9|13983.9|13984.8|13980.8|32
1657158000000|2022-07-07 01:40:00|13989.5|13985.5|13991.1|13987.1|13994.2|13990.2|13987.9|13983.9|56
1657158300000|2022-07-07 01:45:00|13989.5|13985.5|13987.9|13983.9|13991.1|13987.1|13987.9|13983.9|36
1657158600000|2022-07-07 01:50:00|13991.1|13987.1|13975.4|13971.4|13991.1|13987.1|13975.4|13971.4|255
1657158900000|2022-07-07 01:55:00|13973.9|13969.9|13966.1|13962.1|13975.4|13971.4|13966.1|13962.1|217
1657159200000|2022-07-07 02:00:00|13962.9|13958.9|13967.6|13963.6|13969.2|13965.2|13959.8|13955.8|297
1657159500000|2022-07-07 02:05:00|13969.2|13965.2|13972.3|13968.3|13975.4|13971.4|13966.1|13962.1|204
1657159800000|2022-07-07 02:10:00|13970.8|13966.8|13975.4|13971.4|13981.7|13977.7|13970.8|13966.8|83
1657160100000|2022-07-07 02:15:00|13972.3|13968.3|13969.2|13965.2|13975.4|13971.4|13966.1|13962.1|110
1657160400000|2022-07-07 02:20:00|13966.1|13962.1|13970.8|13966.8|13972.3|13968.3|13966.1|13962.1|47
1657160700000|2022-07-07 02:25:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13969.2|13965.2|27
1657161000000|2022-07-07 02:30:00|13975.4|13971.4|13969.2|13965.2|13975.4|13971.4|13966.1|13962.1|247
1657161300000|2022-07-07 02:35:00|13967.6|13963.6|13972.3|13968.3|13972.3|13968.3|13966.1|13962.1|131
1657161600000|2022-07-07 02:40:00|13970.8|13966.8|13959.8|13955.8|13970.8|13966.8|13959.8|13955.8|135
1657161900000|2022-07-07 02:45:00|13961.4|13957.4|13956.7|13952.7|13962.9|13958.9|13956.7|13952.7|148
1657162200000|2022-07-07 02:50:00|13953.6|13949.6|13959.8|13955.8|13959.8|13955.8|13953.6|13949.6|242
1657162500000|2022-07-07 02:55:00|13958.3|13954.3|13959.8|13955.8|13962.9|13958.9|13958.3|13954.3|80
1657162800000|2022-07-07 03:00:00|13961.4|13957.4|13962.9|13958.9|13966.1|13962.1|13961.4|13957.4|47
1657163100000|2022-07-07 03:05:00|13966.1|13962.1|13962.9|13958.9|13966.1|13962.1|13962.9|13958.9|44
1657163400000|2022-07-07 03:10:00|13966.1|13962.1|13962.9|13958.9|13966.1|13962.1|13962.9|13958.9|31
1657163700000|2022-07-07 03:15:00|13959.8|13955.8|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|122
1657164000000|2022-07-07 03:20:00|13962.9|13958.9|13966.1|13962.1|13966.1|13962.1|13962.9|13958.9|64
1657164300000|2022-07-07 03:25:00|13967.6|13963.6|13972.3|13968.3|13972.3|13968.3|13966.1|13962.1|72
1657164600000|2022-07-07 03:30:00|13973.9|13969.9|13975.4|13971.4|13975.4|13971.4|13970.8|13966.8|97
1657164900000|2022-07-07 03:35:00|13973.9|13969.9|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|44
1657165200000|2022-07-07 03:40:00|13973.9|13969.9|13978.6|13974.6|13981.7|13977.7|13973.9|13969.9|88
1657165500000|2022-07-07 03:45:00|13981.7|13977.7|13978.6|13974.6|13981.7|13977.7|13978.6|13974.6|19
1657165800000|2022-07-07 03:50:00|13980.1|13976.1|13978.6|13974.6|13981.7|13977.7|13978.6|13974.6|19
1657166100000|2022-07-07 03:55:00|13977|13973|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|137
1657166400000|2022-07-07 04:00:00|13977|13973|13972.3|13968.3|13978.6|13974.6|13972.3|13968.3|98
1657166700000|2022-07-07 04:05:00|13973.9|13969.9|13978.6|13974.6|13978.6|13974.6|13972.3|13968.3|52
1657167000000|2022-07-07 04:10:00|13977|13973|13969.2|13965.2|13977|13973|13969.2|13965.2|72
1657167300000|2022-07-07 04:15:00|13967.6|13963.6|13966.1|13962.1|13969.2|13965.2|13962.9|13958.9|56
1657167600000|2022-07-07 04:20:00|13962.9|13958.9|13966.1|13962.1|13966.1|13962.1|13962.9|13958.9|37
1657167900000|2022-07-07 04:25:00|13967.6|13963.6|13966.1|13962.1|13967.6|13963.6|13966.1|13962.1|53
1657168200000|2022-07-07 04:30:00|13962.9|13958.9|13966.1|13962.1|13969.2|13965.2|13959.8|13955.8|177
1657168500000|2022-07-07 04:35:00|13969.2|13965.2|13966.1|13962.1|13969.2|13965.2|13966.1|13962.1|22
1657168800000|2022-07-07 04:40:00|13964.5|13960.5|13966.1|13962.1|13966.1|13962.1|13962.9|13958.9|30
1657169100000|2022-07-07 04:45:00|13964.5|13960.5|13959.8|13955.8|13964.5|13960.5|13956.7|13952.7|109
1657169400000|2022-07-07 04:50:00|13962.9|13958.9|13966.1|13962.1|13966.1|13962.1|13962.9|13958.9|55
1657169700000|2022-07-07 04:55:00|13962.9|13958.9|13964.5|13960.5|13966.1|13962.1|13962.9|13958.9|34
1657170000000|2022-07-07 05:00:00|13962.9|13958.9|13970.8|13966.8|13970.8|13966.8|13962.9|13958.9|147
1657170300000|2022-07-07 05:05:00|13969.2|13965.2|13966.1|13962.1|13972.3|13968.3|13962.9|13958.9|87
1657170600000|2022-07-07 05:10:00|13969.2|13965.2|13959.8|13955.8|13969.2|13965.2|13959.8|13955.8|74
1657170900000|2022-07-07 05:15:00|13961.4|13957.4|13962.9|13958.9|13962.9|13958.9|13959.8|13955.8|30
1657171200000|2022-07-07 05:20:00|13959.8|13955.8|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|70
1657171500000|2022-07-07 05:25:00|13959.8|13955.8|13962.9|13958.9|13962.9|13958.9|13959.8|13955.8|22
1657171800000|2022-07-07 05:30:00|13966.1|13962.1|13969.2|13965.2|13969.2|13965.2|13962.9|13958.9|96
1657172100000|2022-07-07 05:35:00|13966.1|13962.1|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|33
1657172400000|2022-07-07 05:40:00|13970.8|13966.8|13969.2|13965.2|13972.3|13968.3|13969.2|13965.2|110
1657172700000|2022-07-07 05:45:00|13966.1|13962.1|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|85
1657173000000|2022-07-07 05:50:00|13970.8|13966.8|13969.2|13965.2|13972.3|13968.3|13967.6|13963.6|155
1657173300000|2022-07-07 05:55:00|13966.1|13962.1|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|47
1657173600000|2022-07-07 06:00:00|13972.3|13968.3|13970.8|13966.8|13972.3|13968.3|13966.1|13962.1|227
1657173900000|2022-07-07 06:05:00|13972.3|13968.3|13956.7|13952.7|13972.3|13968.3|13956.7|13952.7|194
1657174200000|2022-07-07 06:10:00|13959.8|13955.8|13956.7|13952.7|13959.8|13955.8|13950.4|13946.4|457
1657174500000|2022-07-07 06:15:00|13953.6|13949.6|13950.4|13946.4|13956.7|13952.7|13947.3|13943.3|244
1657174800000|2022-07-07 06:20:00|13947.3|13943.3|13953.6|13949.6|13956.7|13952.7|13947.3|13943.3|229
1657175100000|2022-07-07 06:25:00|13955.1|13951.1|13947.3|13943.3|13956.7|13952.7|13947.3|13943.3|199
1657175400000|2022-07-07 06:30:00|13945.8|13941.8|13937.9|13933.9|13947.3|13943.3|13937.9|13933.9|348
1657175700000|2022-07-07 06:35:00|13941.1|13937.1|13934.8|13930.8|13945.8|13941.8|13931.7|13927.7|298
1657176000000|2022-07-07 06:40:00|13933.3|13929.3|13931.7|13927.7|13937.9|13933.9|13931.7|13927.7|121
1657176300000|2022-07-07 06:45:00|13933.3|13929.3|13934.8|13930.8|13941.1|13937.1|13931.7|13927.7|87
1657176600000|2022-07-07 06:50:00|13931.7|13927.7|13937.9|13933.9|13937.9|13933.9|13931.7|13927.7|208
1657176900000|2022-07-07 06:55:00|13934.8|13930.8|13950.4|13946.4|13950.4|13946.4|13934.8|13930.8|349
1657177200000|2022-07-07 07:00:00|13953.6|13949.6|13941.1|13937.1|13956.7|13952.7|13937.9|13933.9|442
1657177500000|2022-07-07 07:05:00|13942.6|13938.6|13937.9|13933.9|13944.2|13940.2|13931.7|13927.7|265
1657177800000|2022-07-07 07:10:00|13941.1|13937.1|13953.6|13949.6|13956.7|13952.7|13941.1|13937.1|301
1657178100000|2022-07-07 07:15:00|13956.7|13952.7|13944.2|13940.2|13959.8|13955.8|13944.2|13940.2|389
1657178400000|2022-07-07 07:20:00|13941.1|13937.1|13937.9|13933.9|13941.1|13937.1|13931.7|13927.7|317
1657178700000|2022-07-07 07:25:00|13934.8|13930.8|13941.1|13937.1|13944.2|13940.2|13928.6|13924.6|475
1657179000000|2022-07-07 07:30:00|13939.5|13935.5|13934.8|13930.8|13941.1|13937.1|13934.8|13930.8|403
1657179300000|2022-07-07 07:35:00|13937.9|13933.9|13934.8|13930.8|13941.1|13937.1|13931.7|13927.7|328
1657179600000|2022-07-07 07:40:00|13937.9|13933.9|13944.2|13940.2|13947.3|13943.3|13934.8|13930.8|233
1657179900000|2022-07-07 07:45:00|13945.8|13941.8|13941.1|13937.1|13947.3|13943.3|13941.1|13937.1|254
1657180200000|2022-07-07 07:50:00|13944.2|13940.2|13941.1|13937.1|13950.4|13946.4|13937.9|13933.9|511
1657180500000|2022-07-07 07:55:00|13944.2|13940.2|13950.4|13946.4|13953.6|13949.6|13941.1|13937.1|457
1657180800000|2022-07-07 08:00:00|13953.6|13949.6|13934.8|13930.8|13953.6|13949.6|13934.8|13930.8|358
1657181100000|2022-07-07 08:05:00|13937.9|13933.9|13931.7|13927.7|13937.9|13933.9|13925.4|13921.4|448
1657181400000|2022-07-07 08:10:00|13934.8|13930.8|13931.7|13927.7|13937.9|13933.9|13931.7|13927.7|342
1657181700000|2022-07-07 08:15:00|13934.8|13930.8|13931.7|13927.7|13937.9|13933.9|13928.6|13924.6|190
1657182000000|2022-07-07 08:20:00|13930.1|13926.1|13934.8|13930.8|13934.8|13930.8|13925.4|13921.4|190
1657182300000|2022-07-07 08:25:00|13937.9|13933.9|13922.3|13918.3|13941.1|13937.1|13919.2|13915.2|813
1657182600000|2022-07-07 08:30:00|13920.8|13916.8|13912.9|13908.9|13925.4|13921.4|13912.9|13908.9|657
1657182900000|2022-07-07 08:35:00|13914.5|13910.5|13919.2|13915.2|13922.3|13918.3|13909.8|13905.8|428
1657183200000|2022-07-07 08:40:00|13916.1|13912.1|13916.1|13912.1|13922.3|13918.3|13916.1|13912.1|322
1657183500000|2022-07-07 08:45:00|13917.6|13913.6|13919.2|13915.2|13925.4|13921.4|13912.9|13908.9|452
1657183800000|2022-07-07 08:50:00|13920.8|13916.8|13912.9|13908.9|13925.4|13921.4|13909.8|13905.8|187
1657184100000|2022-07-07 08:55:00|13909.8|13905.8|13903.6|13899.6|13916.1|13912.1|13903.6|13899.6|384
1657184400000|2022-07-07 09:00:00|13906.7|13902.7|13906.7|13902.7|13912.9|13908.9|13884.8|13880.8|1652
1657184700000|2022-07-07 09:05:00|13908.3|13904.3|13900.4|13896.4|13908.3|13904.3|13897.3|13893.3|608
1657185000000|2022-07-07 09:10:00|13897.3|13893.3|13900.4|13896.4|13900.4|13896.4|13894.2|13890.2|338
1657185300000|2022-07-07 09:15:00|13897.3|13893.3|13887.9|13883.9|13900.4|13896.4|13884.8|13880.8|752
1657185600000|2022-07-07 09:20:00|13884.8|13880.8|13891.1|13887.1|13891.1|13887.1|13878.6|13874.6|493
1657185900000|2022-07-07 09:25:00|13887.9|13883.9|13891.1|13887.1|13891.1|13887.1|13887.9|13883.9|152
1657186200000|2022-07-07 09:30:00|13887.9|13883.9|13894.2|13890.2|13897.3|13893.3|13887.9|13883.9|275
1657186500000|2022-07-07 09:35:00|13891.1|13887.1|13891.1|13887.1|13894.2|13890.2|13887.9|13883.9|302
1657186800000|2022-07-07 09:40:00|13889.5|13885.5|13884.8|13880.8|13891.1|13887.1|13881.7|13877.7|459
1657187100000|2022-07-07 09:45:00|13883.3|13879.3|13894.2|13890.2|13897.3|13893.3|13881.7|13877.7|321
1657187400000|2022-07-07 09:50:00|13897.3|13893.3|13897.3|13893.3|13900.4|13896.4|13894.2|13890.2|284
1657187700000|2022-07-07 09:55:00|13894.2|13890.2|13894.2|13890.2|13900.4|13896.4|13891.1|13887.1|116
1657188000000|2022-07-07 10:00:00|13897.3|13893.3|13900.4|13896.4|13900.4|13896.4|13894.2|13890.2|140
1657188300000|2022-07-07 10:05:00|13903.6|13899.6|13903.6|13899.6|13903.6|13899.6|13900.4|13896.4|295
1657188600000|2022-07-07 10:10:00|13906.7|13902.7|13916.1|13912.1|13919.2|13915.2|13903.6|13899.6|493
1657188900000|2022-07-07 10:15:00|13912.9|13908.9|13925.4|13921.4|13925.4|13921.4|13909.8|13905.8|391
1657189200000|2022-07-07 10:20:00|13923.9|13919.9|13916.1|13912.1|13925.4|13921.4|13912.9|13908.9|237
1657189500000|2022-07-07 10:25:00|13912.9|13908.9|13916.1|13912.1|13919.2|13915.2|13912.9|13908.9|172
1657189800000|2022-07-07 10:30:00|13912.9|13908.9|13919.2|13915.2|13922.3|13918.3|13912.9|13908.9|128
1657190100000|2022-07-07 10:35:00|13922.3|13918.3|13925.4|13921.4|13925.4|13921.4|13919.2|13915.2|182
1657190400000|2022-07-07 10:40:00|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|13919.2|13915.2|267
1657190700000|2022-07-07 10:45:00|13925.4|13921.4|13916.1|13912.1|13925.4|13921.4|13916.1|13912.1|338
1657191000000|2022-07-07 10:50:00|13919.2|13915.2|13916.1|13912.1|13919.2|13915.2|13916.1|13912.1|245
1657191300000|2022-07-07 10:55:00|13912.9|13908.9|13925.4|13921.4|13928.6|13924.6|13912.9|13908.9|371
1657191600000|2022-07-07 11:00:00|13922.3|13918.3|13925.4|13921.4|13925.4|13921.4|13919.2|13915.2|582
1657191900000|2022-07-07 11:05:00|13928.6|13924.6|13937.9|13933.9|13937.9|13933.9|13922.3|13918.3|437
1657192200000|2022-07-07 11:10:00|13941.1|13937.1|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|248
1657192500000|2022-07-07 11:15:00|13934.8|13930.8|13941.1|13937.1|13941.1|13937.1|13931.7|13927.7|328
1657192800000|2022-07-07 11:20:00|13937.9|13933.9|13944.2|13940.2|13948.9|13944.9|13937.9|13933.9|401
1657193100000|2022-07-07 11:25:00|13947.3|13943.3|13947.3|13943.3|13956.7|13952.7|13947.3|13943.3|334
1657193400000|2022-07-07 11:30:00|13948.9|13944.9|13937.9|13933.9|13950.4|13946.4|13937.9|13933.9|458
1657193700000|2022-07-07 11:35:00|13934.8|13930.8|13956.7|13952.7|13959.8|13955.8|13934.8|13930.8|885
1657194000000|2022-07-07 11:40:00|13959.8|13955.8|13959.8|13955.8|13966.1|13962.1|13953.6|13949.6|461
1657194300000|2022-07-07 11:45:00|13962.9|13958.9|13969.2|13965.2|13969.2|13965.2|13959.8|13955.8|710
1657194600000|2022-07-07 11:50:00|13972.3|13968.3|13975.4|13971.4|13981.7|13977.7|13969.2|13965.2|470
1657194900000|2022-07-07 11:55:00|13972.3|13968.3|13975.4|13971.4|13984.8|13980.8|13972.3|13968.3|742
1657195200000|2022-07-07 12:00:00|13972.3|13968.3|13969.2|13965.2|13978.6|13974.6|13962.9|13958.9|684
1657195500000|2022-07-07 12:05:00|13972.3|13968.3|13966.1|13962.1|13978.6|13974.6|13966.1|13962.1|630
1657195800000|2022-07-07 12:10:00|13969.2|13965.2|13972.3|13968.3|13978.6|13974.6|13966.1|13962.1|644
1657196100000|2022-07-07 12:15:00|13969.2|13965.2|13947.3|13943.3|13972.3|13968.3|13941.1|13937.1|925
1657196400000|2022-07-07 12:20:00|13950.4|13946.4|13934.8|13930.8|13969.2|13965.2|13931.7|13927.7|1893
1657196700000|2022-07-07 12:25:00|13931.7|13927.7|13928.6|13924.6|13934.8|13930.8|13925.4|13921.4|1281
1657197000000|2022-07-07 12:30:00|13936.4|13932.4|13912.9|13908.9|13936.4|13932.4|13909.8|13905.8|1529
1657197300000|2022-07-07 12:35:00|13911.4|13907.4|13912.9|13908.9|13922.3|13918.3|13903.6|13899.6|1282
1657197600000|2022-07-07 12:40:00|13916.1|13912.1|13909.8|13905.8|13919.2|13915.2|13897.3|13893.3|846
1657197900000|2022-07-07 12:45:00|13906.7|13902.7|13906.7|13902.7|13909.8|13905.8|13897.3|13893.3|1217
1657198200000|2022-07-07 12:50:00|13903.6|13899.6|13916.1|13912.1|13916.1|13912.1|13900.4|13896.4|765
1657198500000|2022-07-07 12:55:00|13919.2|13915.2|13903.6|13899.6|13937.9|13933.9|13903.6|13899.6|1507
1657198800000|2022-07-07 13:00:00|13906.7|13902.7|13919.2|13915.2|13931.7|13927.7|13900.4|13896.4|2213
1657199100000|2022-07-07 13:05:00|13922.3|13918.3|13912.9|13908.9|13931.7|13927.7|13909.8|13905.8|1600
1657199400000|2022-07-07 13:10:00|13916.1|13912.1|13925.4|13921.4|13934.8|13930.8|13912.9|13908.9|1173
1657199700000|2022-07-07 13:15:00|13922.3|13918.3|13956.7|13952.7|13959.8|13955.8|13912.9|13908.9|2059
1657200000000|2022-07-07 13:20:00|13959.8|13955.8|13947.3|13943.3|13966.1|13962.1|13937.9|13933.9|2100
1657200300000|2022-07-07 13:25:00|13950.4|13946.4|13966.1|13962.1|13966.1|13962.1|13947.3|13943.3|1495
1657200600000|2022-07-07 13:30:00|13964.5|13960.5|13934.8|13930.8|13966.1|13962.1|13934.8|13930.8|1750
1657200900000|2022-07-07 13:35:00|13931.7|13927.7|13919.2|13915.2|13944.2|13940.2|13919.2|13915.2|1527
1657201200000|2022-07-07 13:40:00|13922.3|13918.3|13925.4|13921.4|13941.1|13937.1|13919.2|13915.2|2516
1657201500000|2022-07-07 13:45:00|13922.3|13918.3|13931.7|13927.7|13941.1|13937.1|13922.3|13918.3|1261
1657201800000|2022-07-07 13:50:00|13934.8|13930.8|13928.6|13924.6|13937.9|13933.9|13922.3|13918.3|1055
1657202100000|2022-07-07 13:55:00|13925.4|13921.4|13916.1|13912.1|13934.8|13930.8|13912.9|13908.9|945
1657202400000|2022-07-07 14:00:00|13919.2|13915.2|13909.8|13905.8|13922.3|13918.3|13909.8|13905.8|1078
1657202700000|2022-07-07 14:05:00|13912.9|13908.9|13919.2|13915.2|13919.2|13915.2|13906.7|13902.7|1052
1657203000000|2022-07-07 14:10:00|13922.3|13918.3|13909.8|13905.8|13928.6|13924.6|13909.8|13905.8|868
1657203300000|2022-07-07 14:15:00|13911.4|13907.4|13903.6|13899.6|13912.9|13908.9|13900.4|13896.4|1348
1657203600000|2022-07-07 14:20:00|13906.7|13902.7|13916.1|13912.1|13916.1|13912.1|13900.4|13896.4|1082
1657203900000|2022-07-07 14:25:00|13912.9|13908.9|13919.2|13915.2|13919.2|13915.2|13912.9|13908.9|679
1657204200000|2022-07-07 14:30:00|13916.1|13912.1|13906.7|13902.7|13916.1|13912.1|13903.6|13899.6|899
1657204500000|2022-07-07 14:35:00|13909.8|13905.8|13897.3|13893.3|13912.9|13908.9|13897.3|13893.3|1649
1657204800000|2022-07-07 14:40:00|13900.4|13896.4|13912.9|13908.9|13912.9|13908.9|13897.3|13893.3|874
1657205100000|2022-07-07 14:45:00|13909.8|13905.8|13900.4|13896.4|13909.8|13905.8|13897.3|13893.3|1000
1657205400000|2022-07-07 14:50:00|13897.3|13893.3|13884.8|13880.8|13903.6|13899.6|13884.8|13880.8|1058
1657205700000|2022-07-07 14:55:00|13887.9|13883.9|13878.6|13874.6|13887.9|13883.9|13875.4|13871.4|1807
1657206000000|2022-07-07 15:00:00|13881.7|13877.7|13875.4|13871.4|13884.8|13880.8|13875.4|13871.4|1633
1657206300000|2022-07-07 15:05:00|13872.3|13868.3|13872.3|13868.3|13875.4|13871.4|13862.9|13858.9|1497
1657206600000|2022-07-07 15:10:00|13875.4|13871.4|13869.2|13865.2|13875.4|13871.4|13866.1|13862.1|1230
1657206900000|2022-07-07 15:15:00|13872.3|13868.3|13884.8|13880.8|13887.9|13883.9|13869.2|13865.2|1600
1657207200000|2022-07-07 15:20:00|13881.7|13877.7|13875.4|13871.4|13884.8|13880.8|13872.3|13868.3|986
1657207500000|2022-07-07 15:25:00|13872.3|13868.3|13881.7|13877.7|13881.7|13877.7|13872.3|13868.3|907
1657207800000|2022-07-07 15:30:00|13878.6|13874.6|13875.4|13871.4|13881.7|13877.7|13872.3|13868.3|392
1657208100000|2022-07-07 15:35:00|13872.3|13868.3|13862.9|13858.9|13872.3|13868.3|13862.9|13858.9|912
1657208400000|2022-07-07 15:40:00|13861.4|13857.4|13866.1|13862.1|13866.1|13862.1|13856.7|13852.7|1001
1657208700000|2022-07-07 15:45:00|13862.9|13858.9|13866.1|13862.1|13869.2|13865.2|13859.8|13855.8|866
1657209000000|2022-07-07 15:50:00|13862.9|13858.9|13850.4|13846.4|13869.2|13865.2|13850.4|13846.4|834
1657209300000|2022-07-07 15:55:00|13847.3|13843.3|13856.7|13852.7|13862.9|13858.9|13847.3|13843.3|1068
1657209600000|2022-07-07 16:00:00|13858.3|13854.3|13850.4|13846.4|13859.8|13855.8|13847.3|13843.3|646
1657209900000|2022-07-07 16:05:00|13847.3|13843.3|13856.7|13852.7|13859.8|13855.8|13847.3|13843.3|924
1657210200000|2022-07-07 16:10:00|13859.8|13855.8|13856.7|13852.7|13862.9|13858.9|13853.6|13849.6|546
1657210500000|2022-07-07 16:15:00|13853.6|13849.6|13859.8|13855.8|13859.8|13855.8|13853.6|13849.6|355
1657210800000|2022-07-07 16:20:00|13856.7|13852.7|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|589
1657211100000|2022-07-07 16:25:00|13862.9|13858.9|13856.7|13852.7|13862.9|13858.9|13856.7|13852.7|427
1657211400000|2022-07-07 16:30:00|13853.6|13849.6|13844.2|13840.2|13856.7|13852.7|13844.2|13840.2|824
1657211700000|2022-07-07 16:35:00|13841.1|13837.1|13841.1|13837.1|13844.2|13840.2|13837.9|13833.9|887
1657212000000|2022-07-07 16:40:00|13837.9|13833.9|13837.9|13833.9|13841.1|13837.1|13834.8|13830.8|696
1657212300000|2022-07-07 16:45:00|13834.8|13830.8|13841.1|13837.1|13841.1|13837.1|13834.8|13830.8|826
1657212600000|2022-07-07 16:50:00|13837.9|13833.9|13837.9|13833.9|13841.1|13837.1|13834.8|13830.8|1129
1657212900000|2022-07-07 16:55:00|13839.5|13835.5|13841.1|13837.1|13841.1|13837.1|13834.8|13830.8|481
1657213200000|2022-07-07 17:00:00|13844.2|13840.2|13844.2|13840.2|13847.3|13843.3|13841.1|13837.1|524
1657213500000|2022-07-07 17:05:00|13841.1|13837.1|13844.2|13840.2|13847.3|13843.3|13837.9|13833.9|680
1657213800000|2022-07-07 17:10:00|13845.8|13841.8|13844.2|13840.2|13847.3|13843.3|13841.1|13837.1|1758
1657214100000|2022-07-07 17:15:00|13847.3|13843.3|13837.9|13833.9|13847.3|13843.3|13834.8|13830.8|497
1657214400000|2022-07-07 17:20:00|13841.1|13837.1|13844.2|13840.2|13847.3|13843.3|13837.9|13833.9|235
1657214700000|2022-07-07 17:25:00|13847.3|13843.3|13844.2|13840.2|13850.4|13846.4|13844.2|13840.2|598
1657215000000|2022-07-07 17:30:00|13847.3|13843.3|13844.2|13840.2|13847.3|13843.3|13837.9|13833.9|919
1657215300000|2022-07-07 17:35:00|13841.1|13837.1|13847.3|13843.3|13850.4|13846.4|13841.1|13837.1|725
1657215600000|2022-07-07 17:40:00|13844.2|13840.2|13841.1|13837.1|13850.4|13846.4|13841.1|13837.1|554
1657215900000|2022-07-07 17:45:00|13844.2|13840.2|13847.3|13843.3|13850.4|13846.4|13841.1|13837.1|506
1657216200000|2022-07-07 17:50:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13847.3|13843.3|322
1657216500000|2022-07-07 17:55:00|13850.4|13846.4|13847.3|13843.3|13855.1|13851.1|13845.8|13841.8|1000
1657216800000|2022-07-07 18:00:00|13845.8|13841.8|13831.7|13827.7|13847.3|13843.3|13831.7|13827.7|752
1657217100000|2022-07-07 18:05:00|13833.3|13829.3|13825.4|13821.4|13834.8|13830.8|13825.4|13821.4|587
1657217400000|2022-07-07 18:10:00|13822.3|13818.3|13825.4|13821.4|13828.6|13824.6|13822.3|13818.3|252
1657217700000|2022-07-07 18:15:00|13828.6|13824.6|13834.8|13830.8|13834.8|13830.8|13828.6|13824.6|422
1657218000000|2022-07-07 18:20:00|13837.9|13833.9|13837.9|13833.9|13841.1|13837.1|13834.8|13830.8|387
1657218300000|2022-07-07 18:25:00|13839.5|13835.5|13844.2|13840.2|13847.3|13843.3|13837.9|13833.9|372
1657218600000|2022-07-07 18:30:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|539
1657218900000|2022-07-07 18:35:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13847.3|13843.3|418
1657219200000|2022-07-07 18:40:00|13844.2|13840.2|13841.1|13837.1|13847.3|13843.3|13841.1|13837.1|248
1657219500000|2022-07-07 18:45:00|13844.2|13840.2|13841.1|13837.1|13844.2|13840.2|13837.9|13833.9|707
1657219800000|2022-07-07 18:50:00|13844.2|13840.2|13847.3|13843.3|13847.3|13843.3|13844.2|13840.2|364
1657220100000|2022-07-07 18:55:00|13844.2|13840.2|13841.1|13837.1|13847.3|13843.3|13837.9|13833.9|851
1657220400000|2022-07-07 19:00:00|13842.6|13838.6|13841.1|13837.1|13847.3|13843.3|13841.1|13837.1|605
1657220700000|2022-07-07 19:05:00|13844.2|13840.2|13841.1|13837.1|13844.2|13840.2|13837.9|13833.9|334
1657221000000|2022-07-07 19:10:00|13844.2|13840.2|13844.2|13840.2|13847.3|13843.3|13844.2|13840.2|294
1657221300000|2022-07-07 19:15:00|13847.3|13843.3|13844.2|13840.2|13850.4|13846.4|13844.2|13840.2|292
1657221600000|2022-07-07 19:20:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|205
1657221900000|2022-07-07 19:25:00|13844.2|13840.2|13844.2|13840.2|13847.3|13843.3|13841.1|13837.1|446
1657222200000|2022-07-07 19:30:00|13841.1|13837.1|13837.9|13833.9|13844.2|13840.2|13834.8|13830.8|515
1657222500000|2022-07-07 19:35:00|13839.5|13835.5|13841.1|13837.1|13841.1|13837.1|13837.9|13833.9|246
1657222800000|2022-07-07 19:40:00|13837.9|13833.9|13837.9|13833.9|13839.5|13835.5|13834.8|13830.8|317
1657223100000|2022-07-07 19:45:00|13841.1|13837.1|13841.1|13837.1|13841.1|13837.1|13837.9|13833.9|325
1657223400000|2022-07-07 19:50:00|13844.2|13840.2|13837.9|13833.9|13844.2|13840.2|13837.9|13833.9|1849
1657223700000|2022-07-07 19:55:00|13841.1|13837.1|13834.8|13830.8|13844.2|13840.2|13831.7|13827.7|4591
1657224000000|2022-07-07 20:00:00|13831.7|13827.7|13834.8|13830.8|13837.9|13833.9|13825.4|13821.4|2955
1657224300000|2022-07-07 20:05:00|13831.7|13827.7|13831.7|13827.7|13834.8|13830.8|13831.7|13827.7|489
1657224600000|2022-07-07 20:10:00|13834.8|13830.8|13834.8|13830.8|13837.9|13833.9|13834.8|13830.8|263
1657224900000|2022-07-07 20:15:00|13837.9|13833.9|13837.9|13833.9|13841.1|13837.1|13837.9|13833.9|402
1657225200000|2022-07-07 20:20:00|||||||||16
1657225500000|2022-07-07 20:25:00|13841.1|13837.1|13850.4|13846.4|13850.4|13846.4|13841.1|13837.1|629
1657225800000|2022-07-07 20:30:00|13847.3|13843.3|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|99
1657226100000|2022-07-07 20:35:00|13847.3|13843.3|13844.2|13840.2|13847.3|13843.3|13841.1|13837.1|519
1657226400000|2022-07-07 20:40:00|13847.3|13843.3|13844.2|13840.2|13847.3|13843.3|13844.2|13840.2|111
1657226700000|2022-07-07 20:45:00|13847.3|13843.3|13844.2|13840.2|13847.3|13843.3|13844.2|13840.2|238
1657227000000|2022-07-07 20:50:00|13847.3|13843.3|13847.3|13843.3|13847.3|13843.3|13844.2|13840.2|298
1657227300000|2022-07-07 20:55:00|13845.8|13841.8|13847.3|13843.3|13847.3|13843.3|13844.2|13840.2|428
1657231200000|2022-07-07 22:00:00|13850.4|13846.4|13844.2|13840.2|13850.4|13846.4|13844.2|13840.2|137
1657231500000|2022-07-07 22:05:00|13847.3|13843.3|13847.3|13843.3|13847.3|13843.3|13844.2|13840.2|55
1657231800000|2022-07-07 22:10:00|||||||||33
1657232100000|2022-07-07 22:15:00|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|13848.9|13844.9|64
1657232400000|2022-07-07 22:20:00|13847.3|13843.3|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|83
1657232700000|2022-07-07 22:25:00|13847.3|13843.3|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|81
1657233000000|2022-07-07 22:30:00|13853.6|13849.6|13850.4|13846.4|13853.6|13849.6|13850.4|13846.4|227
1657233300000|2022-07-07 22:35:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13847.3|13843.3|65
1657233600000|2022-07-07 22:40:00|||||||||45
1657233900000|2022-07-07 22:45:00|13845.8|13841.8|13844.2|13840.2|13845.8|13841.8|13844.2|13840.2|61
1657234200000|2022-07-07 22:50:00|||||||||17
1657234500000|2022-07-07 22:55:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|56
1657234800000|2022-07-07 23:00:00|13845.8|13841.8|13847.3|13843.3|13847.3|13843.3|13845.8|13841.8|27
1657235100000|2022-07-07 23:05:00|||||||||33
1657235400000|2022-07-07 23:10:00|13845.8|13841.8|13850.4|13846.4|13850.4|13846.4|13844.2|13840.2|75
1657235700000|2022-07-07 23:15:00|||||||||32
1657236000000|2022-07-07 23:20:00|||||||||22
1657236300000|2022-07-07 23:25:00|13848.9|13844.9|13847.3|13843.3|13848.9|13844.9|13847.3|13843.3|29
1657236600000|2022-07-07 23:30:00|13844.2|13840.2|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|32
1657236900000|2022-07-07 23:35:00|13837.9|13833.9|13841.1|13837.1|13841.1|13837.1|13837.9|13833.9|76
1657237200000|2022-07-07 23:40:00|13844.2|13840.2|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|44
1657237500000|2022-07-07 23:45:00|13844.2|13840.2|13837.9|13833.9|13844.2|13840.2|13837.9|13833.9|122
1657237800000|2022-07-07 23:50:00|13841.1|13837.1|13841.1|13837.1|13844.2|13840.2|13837.9|13833.9|28
1657238100000|2022-07-07 23:55:00|13839.5|13835.5|13841.1|13837.1|13844.2|13840.2|13837.9|13833.9|30
1657238400000|2022-07-08 00:00:00|13842.6|13838.6|13834.8|13830.8|13844.2|13840.2|13831.7|13827.7|141
1657238700000|2022-07-08 00:05:00|13837.9|13833.9|13831.7|13827.7|13837.9|13833.9|13828.6|13824.6|246
1657239000000|2022-07-08 00:10:00|13830.1|13826.1|13831.7|13827.7|13831.7|13827.7|13828.6|13824.6|68
1657239300000|2022-07-08 00:15:00|13834.8|13830.8|13828.6|13824.6|13834.8|13830.8|13828.6|13824.6|74
1657239600000|2022-07-08 00:20:00|13830.1|13826.1|13831.7|13827.7|13831.7|13827.7|13828.6|13824.6|14
1657239900000|2022-07-08 00:25:00|13833.3|13829.3|13831.7|13827.7|13834.8|13830.8|13831.7|13827.7|36
1657240200000|2022-07-08 00:30:00|13834.8|13830.8|13834.8|13830.8|13834.8|13830.8|13831.7|13827.7|40
1657240500000|2022-07-08 00:35:00|13831.7|13827.7|13825.4|13821.4|13831.7|13827.7|13825.4|13821.4|76
1657240800000|2022-07-08 00:40:00|13822.3|13818.3|13822.3|13818.3|13825.4|13821.4|13822.3|13818.3|164
1657241100000|2022-07-08 00:45:00|13825.4|13821.4|13825.4|13821.4|13825.4|13821.4|13819.2|13815.2|173
1657241400000|2022-07-08 00:50:00|13823.9|13819.9|13828.6|13824.6|13830.1|13826.1|13822.3|13818.3|74
1657241700000|2022-07-08 00:55:00|13830.1|13826.1|13844.2|13840.2|13844.2|13840.2|13828.6|13824.6|278
1657242000000|2022-07-08 01:00:00|13847.3|13843.3|13844.2|13840.2|13847.3|13843.3|13844.2|13840.2|310
1657242300000|2022-07-08 01:05:00|13845.8|13841.8|13850.4|13846.4|13850.4|13846.4|13845.8|13841.8|108
1657242600000|2022-07-08 01:10:00|13848.9|13844.9|13847.3|13843.3|13850.4|13846.4|13847.3|13843.3|97
1657242900000|2022-07-08 01:15:00|13844.2|13840.2|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|125
1657243200000|2022-07-08 01:20:00|13844.2|13840.2|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|55
1657243500000|2022-07-08 01:25:00|13848.9|13844.9|13844.2|13840.2|13848.9|13844.9|13841.1|13837.1|98
1657243800000|2022-07-08 01:30:00|13841.1|13837.1|13852|13848|13853.6|13849.6|13841.1|13837.1|113
1657244100000|2022-07-08 01:35:00|13853.6|13849.6|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|64
1657244400000|2022-07-08 01:40:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13847.3|13843.3|37
1657244700000|2022-07-08 01:45:00|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|46
1657245000000|2022-07-08 01:50:00|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|52
1657245300000|2022-07-08 01:55:00|13856.7|13852.7|13850.4|13846.4|13856.7|13852.7|13848.9|13844.9|82
1657245600000|2022-07-08 02:00:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13847.3|13843.3|46
1657245900000|2022-07-08 02:05:00|13844.2|13840.2|13841.1|13837.1|13847.3|13843.3|13841.1|13837.1|77
1657246200000|2022-07-08 02:10:00|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|41
1657246500000|2022-07-08 02:15:00|13841.1|13837.1|13844.2|13840.2|13847.3|13843.3|13841.1|13837.1|41
1657246800000|2022-07-08 02:20:00|13847.3|13843.3|13844.2|13840.2|13847.3|13843.3|13844.2|13840.2|77
1657247100000|2022-07-08 02:25:00|13841.1|13837.1|13847.3|13843.3|13847.3|13843.3|13841.1|13837.1|102
1657247400000|2022-07-08 02:30:00|13844.2|13840.2|13850.4|13846.4|13853.6|13849.6|13844.2|13840.2|149
1657247700000|2022-07-08 02:35:00|13853.6|13849.6|13847.3|13843.3|13853.6|13849.6|13847.3|13843.3|115
1657248000000|2022-07-08 02:40:00|13850.4|13846.4|13859.8|13855.8|13859.8|13855.8|13847.3|13843.3|103
1657248300000|2022-07-08 02:45:00|13862.9|13858.9|13872.3|13868.3|13884.8|13880.8|13862.9|13858.9|696
1657248600000|2022-07-08 02:50:00|13869.2|13865.2|13862.9|13858.9|13869.2|13865.2|13856.7|13852.7|120
1657248900000|2022-07-08 02:55:00|13864.5|13860.5|13881.7|13877.7|13884.8|13880.8|13862.9|13858.9|200
1657249200000|2022-07-08 03:00:00|13878.6|13874.6|13875.4|13871.4|13884.8|13880.8|13875.4|13871.4|343
1657249500000|2022-07-08 03:05:00|13873.9|13869.9|13875.4|13871.4|13878.6|13874.6|13872.3|13868.3|151
1657249800000|2022-07-08 03:10:00|13877|13873|13872.3|13868.3|13880.1|13876.1|13866.1|13862.1|134
1657250100000|2022-07-08 03:15:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|77
1657250400000|2022-07-08 03:20:00|13869.2|13865.2|13872.3|13868.3|13878.6|13874.6|13869.2|13865.2|279
1657250700000|2022-07-08 03:25:00|13875.4|13871.4|13875.4|13871.4|13877|13873|13875.4|13871.4|45
1657251000000|2022-07-08 03:30:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|313
1657251300000|2022-07-08 03:35:00|13875.4|13871.4|13859.8|13855.8|13875.4|13871.4|13859.8|13855.8|202
1657251600000|2022-07-08 03:40:00|13861.4|13857.4|13872.3|13868.3|13875.4|13871.4|13861.4|13857.4|67
1657251900000|2022-07-08 03:45:00|13875.4|13871.4|13866.1|13862.1|13878.6|13874.6|13866.1|13862.1|299
1657252200000|2022-07-08 03:50:00|13867.6|13863.6|13864.5|13860.5|13869.2|13865.2|13862.9|13858.9|195
1657252500000|2022-07-08 03:55:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|113
1657252800000|2022-07-08 04:00:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|36
1657253100000|2022-07-08 04:05:00|13861.4|13857.4|13862.9|13858.9|13869.2|13865.2|13861.4|13857.4|72
1657253400000|2022-07-08 04:10:00|13866.1|13862.1|13862.9|13858.9|13869.2|13865.2|13862.9|13858.9|65
1657253700000|2022-07-08 04:15:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|108
1657254000000|2022-07-08 04:20:00|13864.5|13860.5|13862.9|13858.9|13864.5|13860.5|13859.8|13855.8|54
1657254300000|2022-07-08 04:25:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|40
1657254600000|2022-07-08 04:30:00|13859.8|13855.8|13866.1|13862.1|13866.1|13862.1|13859.8|13855.8|44
1657254900000|2022-07-08 04:35:00|13862.9|13858.9|13862.9|13858.9|13869.2|13865.2|13862.9|13858.9|85
1657255200000|2022-07-08 04:40:00|13859.8|13855.8|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|58
1657255500000|2022-07-08 04:45:00|13864.5|13860.5|13867.6|13863.6|13869.2|13865.2|13864.5|13860.5|31
1657255800000|2022-07-08 04:50:00|13866.1|13862.1|13869.2|13865.2|13870.8|13866.8|13866.1|13862.1|37
1657256100000|2022-07-08 04:55:00|13867.6|13863.6|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|69
1657256400000|2022-07-08 05:00:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|63
1657256700000|2022-07-08 05:05:00|13866.1|13862.1|13859.8|13855.8|13866.1|13862.1|13859.8|13855.8|79
1657257000000|2022-07-08 05:10:00|13856.7|13852.7|13859.8|13855.8|13859.8|13855.8|13856.7|13852.7|164
1657257300000|2022-07-08 05:15:00|13856.7|13852.7|13853.6|13849.6|13856.7|13852.7|13853.6|13849.6|136
1657257600000|2022-07-08 05:20:00|13850.4|13846.4|13850.4|13846.4|13853.6|13849.6|13847.3|13843.3|131
1657257900000|2022-07-08 05:25:00|13848.9|13844.9|13847.3|13843.3|13853.6|13849.6|13847.3|13843.3|70
1657258200000|2022-07-08 05:30:00|13850.4|13846.4|13844.2|13840.2|13850.4|13846.4|13841.1|13837.1|112
1657258500000|2022-07-08 05:35:00|13845.8|13841.8|13853.6|13849.6|13853.6|13849.6|13844.2|13840.2|53
1657258800000|2022-07-08 05:40:00|13852|13848|13853.6|13849.6|13853.6|13849.6|13850.4|13846.4|69
1657259100000|2022-07-08 05:45:00|13850.4|13846.4|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|73
1657259400000|2022-07-08 05:50:00|13855.1|13851.1|13856.7|13852.7|13859.8|13855.8|13853.6|13849.6|122
1657259700000|2022-07-08 05:55:00|13858.3|13854.3|13866.1|13862.1|13866.1|13862.1|13856.7|13852.7|187
1657260000000|2022-07-08 06:00:00|13862.9|13858.9|13856.7|13852.7|13862.9|13858.9|13850.4|13846.4|368
1657260300000|2022-07-08 06:05:00|13859.8|13855.8|13856.7|13852.7|13862.9|13858.9|13853.6|13849.6|128
1657260600000|2022-07-08 06:10:00|13853.6|13849.6|13859.8|13855.8|13859.8|13855.8|13853.6|13849.6|102
1657260900000|2022-07-08 06:15:00|13856.7|13852.7|13853.6|13849.6|13859.8|13855.8|13853.6|13849.6|105
1657261200000|2022-07-08 06:20:00|13850.4|13846.4|13853.6|13849.6|13853.6|13849.6|13847.3|13843.3|66
1657261500000|2022-07-08 06:25:00|13850.4|13846.4|13859.8|13855.8|13859.8|13855.8|13850.4|13846.4|196
1657261800000|2022-07-08 06:30:00|13861.4|13857.4|13866.1|13862.1|13866.1|13862.1|13859.8|13855.8|130
1657262100000|2022-07-08 06:35:00|13862.9|13858.9|13853.6|13849.6|13862.9|13858.9|13850.4|13846.4|116
1657262400000|2022-07-08 06:40:00|13856.7|13852.7|13859.8|13855.8|13859.8|13855.8|13853.6|13849.6|31
1657262700000|2022-07-08 06:45:00|13858.3|13854.3|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|132
1657263000000|2022-07-08 06:50:00|13856.7|13852.7|13862.9|13858.9|13862.9|13858.9|13856.7|13852.7|187
1657263300000|2022-07-08 06:55:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|188
1657263600000|2022-07-08 07:00:00|13862.9|13858.9|13869.2|13865.2|13878.6|13874.6|13862.9|13858.9|301
1657263900000|2022-07-08 07:05:00|13872.3|13868.3|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|305
1657264200000|2022-07-08 07:10:00|13875.4|13871.4|13878.6|13874.6|13884.8|13880.8|13869.2|13865.2|348
1657264500000|2022-07-08 07:15:00|13877|13873|13859.8|13855.8|13878.6|13874.6|13859.8|13855.8|350
1657264800000|2022-07-08 07:20:00|13862.9|13858.9|13856.7|13852.7|13862.9|13858.9|13856.7|13852.7|185
1657265100000|2022-07-08 07:25:00|13859.8|13855.8|13869.2|13865.2|13869.2|13865.2|13853.6|13849.6|300
1657265400000|2022-07-08 07:30:00|13867.6|13863.6|13872.3|13868.3|13878.6|13874.6|13866.1|13862.1|173
1657265700000|2022-07-08 07:35:00|13875.4|13871.4|13881.7|13877.7|13883.3|13879.3|13875.4|13871.4|263
1657266000000|2022-07-08 07:40:00|13878.6|13874.6|13887.9|13883.9|13891.1|13887.1|13878.6|13874.6|405
1657266300000|2022-07-08 07:45:00|13884.8|13880.8|13881.7|13877.7|13887.9|13883.9|13878.6|13874.6|250
1657266600000|2022-07-08 07:50:00|13878.6|13874.6|13872.3|13868.3|13881.7|13877.7|13872.3|13868.3|134
1657266900000|2022-07-08 07:55:00|13870.8|13866.8|13866.1|13862.1|13872.3|13868.3|13862.9|13858.9|341
1657267200000|2022-07-08 08:00:00|13869.2|13865.2|13866.1|13862.1|13872.3|13868.3|13862.9|13858.9|197
1657267500000|2022-07-08 08:05:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|158
1657267800000|2022-07-08 08:10:00|13864.5|13860.5|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|329
1657268100000|2022-07-08 08:15:00|13869.2|13865.2|13866.1|13862.1|13872.3|13868.3|13862.9|13858.9|153
1657268400000|2022-07-08 08:20:00|13869.2|13865.2|13866.1|13862.1|13872.3|13868.3|13862.9|13858.9|110
1657268700000|2022-07-08 08:25:00|13862.9|13858.9|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|202
1657269000000|2022-07-08 08:30:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13866.1|13862.1|258
1657269300000|2022-07-08 08:35:00|13866.1|13862.1|13869.2|13865.2|13872.3|13868.3|13862.9|13858.9|235
1657269600000|2022-07-08 08:40:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13867.6|13863.6|146
1657269900000|2022-07-08 08:45:00|13875.4|13871.4|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|483
1657270200000|2022-07-08 08:50:00|13873.9|13869.9|13869.2|13865.2|13878.6|13874.6|13869.2|13865.2|230
1657270500000|2022-07-08 08:55:00|13872.3|13868.3|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|111
1657270800000|2022-07-08 09:00:00|13870.8|13866.8|13869.2|13865.2|13875.4|13871.4|13869.2|13865.2|166
1657271100000|2022-07-08 09:05:00|13872.3|13868.3|13869.2|13865.2|13872.3|13868.3|13867.6|13863.6|65
1657271400000|2022-07-08 09:10:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|61
1657271700000|2022-07-08 09:15:00|13864.5|13860.5|13856.7|13852.7|13866.1|13862.1|13853.6|13849.6|291
1657272000000|2022-07-08 09:20:00|13855.1|13851.1|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|141
1657272300000|2022-07-08 09:25:00|13855.1|13851.1|13859.8|13855.8|13859.8|13855.8|13853.6|13849.6|101
1657272600000|2022-07-08 09:30:00|13861.4|13857.4|13866.1|13862.1|13866.1|13862.1|13861.4|13857.4|69
1657272900000|2022-07-08 09:35:00|13869.2|13865.2|13866.1|13862.1|13872.3|13868.3|13862.9|13858.9|124
1657273200000|2022-07-08 09:40:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|88
1657273500000|2022-07-08 09:45:00|13867.6|13863.6|13872.3|13868.3|13873.9|13869.9|13866.1|13862.1|137
1657273800000|2022-07-08 09:50:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|113
1657274100000|2022-07-08 09:55:00|13875.4|13871.4|13878.6|13874.6|13881.7|13877.7|13872.3|13868.3|180
1657274400000|2022-07-08 10:00:00|13881.7|13877.7|13878.6|13874.6|13884.8|13880.8|13875.4|13871.4|151
1657274700000|2022-07-08 10:05:00|13875.4|13871.4|13869.2|13865.2|13878.6|13874.6|13869.2|13865.2|195
1657275000000|2022-07-08 10:10:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|148
1657275300000|2022-07-08 10:15:00|13862.9|13858.9|13862.9|13858.9|13869.2|13865.2|13862.9|13858.9|268
1657275600000|2022-07-08 10:20:00|13859.8|13855.8|13850.4|13846.4|13859.8|13855.8|13850.4|13846.4|148
1657275900000|2022-07-08 10:25:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13837.9|13833.9|669
1657276200000|2022-07-08 10:30:00|13850.4|13846.4|13850.4|13846.4|13853.6|13849.6|13847.3|13843.3|221
1657276500000|2022-07-08 10:35:00|13853.6|13849.6|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|226
1657276800000|2022-07-08 10:40:00|13850.4|13846.4|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|280
1657277100000|2022-07-08 10:45:00|13856.7|13852.7|13853.6|13849.6|13856.7|13852.7|13853.6|13849.6|267
1657277400000|2022-07-08 10:50:00|13856.7|13852.7|13862.9|13858.9|13862.9|13858.9|13853.6|13849.6|187
1657277700000|2022-07-08 10:55:00|13859.8|13855.8|13869.2|13865.2|13872.3|13868.3|13859.8|13855.8|837
1657278000000|2022-07-08 11:00:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|207
1657278300000|2022-07-08 11:05:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13862.9|13858.9|301
1657278600000|2022-07-08 11:10:00|13869.2|13865.2|13862.9|13858.9|13869.2|13865.2|13859.8|13855.8|368
1657278900000|2022-07-08 11:15:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|190
1657279200000|2022-07-08 11:20:00|13869.2|13865.2|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|340
1657279500000|2022-07-08 11:25:00|13875.4|13871.4|13872.3|13868.3|13878.6|13874.6|13867.6|13863.6|455
1657279800000|2022-07-08 11:30:00|13875.4|13871.4|13878.6|13874.6|13881.7|13877.7|13869.2|13865.2|652
1657280100000|2022-07-08 11:35:00|13881.7|13877.7|13872.3|13868.3|13881.7|13877.7|13872.3|13868.3|416
1657280400000|2022-07-08 11:40:00|13869.2|13865.2|13878.6|13874.6|13881.7|13877.7|13869.2|13865.2|483
1657280700000|2022-07-08 11:45:00|13881.7|13877.7|13869.2|13865.2|13881.7|13877.7|13869.2|13865.2|555
1657281000000|2022-07-08 11:50:00|13872.3|13868.3|13866.1|13862.1|13878.6|13874.6|13862.9|13858.9|629
1657281300000|2022-07-08 11:55:00|13869.2|13865.2|13869.2|13865.2|13875.4|13871.4|13866.1|13862.1|310
1657281600000|2022-07-08 12:00:00|13867.6|13863.6|13862.9|13858.9|13869.2|13865.2|13862.9|13858.9|527
1657281900000|2022-07-08 12:05:00|13866.1|13862.1|13872.3|13868.3|13872.3|13868.3|13862.9|13858.9|513
1657282200000|2022-07-08 12:10:00|13870.8|13866.8|13866.1|13862.1|13875.4|13871.4|13866.1|13862.1|455
1657282500000|2022-07-08 12:15:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|788
1657282800000|2022-07-08 12:20:00|13869.2|13865.2|13856.7|13852.7|13875.4|13871.4|13856.7|13852.7|766
1657283100000|2022-07-08 12:25:00|13853.6|13849.6|13866.1|13862.1|13866.1|13862.1|13852|13848|743
1657283400000|2022-07-08 12:30:00|13833.3|13829.3|13762.9|13758.9|13839.5|13835.5|13744.2|13740.2|4579
1657283700000|2022-07-08 12:35:00|13759.8|13755.8|13762.9|13758.9|13766.1|13762.1|13747.3|13743.3|2427
1657284000000|2022-07-08 12:40:00|13761.4|13757.4|13731.7|13727.7|13761.4|13757.4|13722.3|13718.3|2606
1657284300000|2022-07-08 12:45:00|13734.8|13730.8|13722.3|13718.3|13734.8|13730.8|13716.1|13712.1|2461
1657284600000|2022-07-08 12:50:00|13725.4|13721.4|13741.1|13737.1|13747.3|13743.3|13725.4|13721.4|2644
1657284900000|2022-07-08 12:55:00|13744.2|13740.2|13730.1|13726.1|13747.3|13743.3|13728.6|13724.6|1933
1657285200000|2022-07-08 13:00:00|13728.6|13724.6|13744.2|13740.2|13759.8|13755.8|13728.6|13724.6|1872
1657285500000|2022-07-08 13:05:00|13747.3|13743.3|13734.8|13730.8|13750.4|13746.4|13731.7|13727.7|1269
1657285800000|2022-07-08 13:10:00|13733.3|13729.3|13756.7|13752.7|13756.7|13752.7|13731.7|13727.7|1193
1657286100000|2022-07-08 13:15:00|13759.8|13755.8|13762.9|13758.9|13775.4|13771.4|13747.3|13743.3|2606
1657286400000|2022-07-08 13:20:00|13766.1|13762.1|13769.2|13765.2|13775.4|13771.4|13759.8|13755.8|2498
1657286700000|2022-07-08 13:25:00|13772.3|13768.3|13783.3|13779.3|13784.8|13780.8|13750.4|13746.4|1827
1657287000000|2022-07-08 13:30:00|13784.8|13780.8|13747.3|13743.3|13784.8|13780.8|13744.2|13740.2|1956
1657287300000|2022-07-08 13:35:00|13753.6|13749.6|13756.7|13752.7|13772.3|13768.3|13747.3|13743.3|1588
1657287600000|2022-07-08 13:40:00|13758.3|13754.3|13741.1|13737.1|13759.8|13755.8|13737.9|13733.9|1567
1657287900000|2022-07-08 13:45:00|13737.9|13733.9|13731.7|13727.7|13744.2|13740.2|13728.6|13724.6|1573
1657288200000|2022-07-08 13:50:00|13728.6|13724.6|13744.2|13740.2|13747.3|13743.3|13725.4|13721.4|1241
1657288500000|2022-07-08 13:55:00|13741.1|13737.1|13744.2|13740.2|13750.4|13746.4|13734.8|13730.8|1452
1657288800000|2022-07-08 14:00:00|13741.1|13737.1|13762.9|13758.9|13762.9|13758.9|13741.1|13737.1|1168
1657289100000|2022-07-08 14:05:00|13759.8|13755.8|13762.9|13758.9|13762.9|13758.9|13750.4|13746.4|1179
1657289400000|2022-07-08 14:10:00|13759.8|13755.8|13766.1|13762.1|13775.4|13771.4|13759.8|13755.8|1250
1657289700000|2022-07-08 14:15:00|13769.2|13765.2|13775.4|13771.4|13778.6|13774.6|13766.1|13762.1|709
1657290000000|2022-07-08 14:20:00|13772.3|13768.3|13756.7|13752.7|13778.6|13774.6|13753.6|13749.6|817
1657290300000|2022-07-08 14:25:00|13755.1|13751.1|13753.6|13749.6|13756.7|13752.7|13747.3|13743.3|974
1657290600000|2022-07-08 14:30:00|13755.1|13751.1|13741.1|13737.1|13756.7|13752.7|13734.8|13730.8|1371
1657290900000|2022-07-08 14:35:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13731.7|13727.7|1600
1657291200000|2022-07-08 14:40:00|13734.8|13730.8|13725.4|13721.4|13737.9|13733.9|13722.3|13718.3|1366
1657291500000|2022-07-08 14:45:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13712.9|13708.9|1814
1657291800000|2022-07-08 14:50:00|13719.2|13715.2|13712.9|13708.9|13722.3|13718.3|13712.9|13708.9|1034
1657292100000|2022-07-08 14:55:00|13709.8|13705.8|13709.8|13705.8|13716.1|13712.1|13703.6|13699.6|1210
1657292400000|2022-07-08 15:00:00|13712.9|13708.9|13706.7|13702.7|13714.5|13710.5|13706.7|13702.7|1301
1657292700000|2022-07-08 15:05:00|13709.8|13705.8|13722.3|13718.3|13731.7|13727.7|13709.8|13705.8|829
1657293000000|2022-07-08 15:10:00|13725.4|13721.4|13719.2|13715.2|13725.4|13721.4|13712.9|13708.9|617
1657293300000|2022-07-08 15:15:00|13722.3|13718.3|13706.7|13702.7|13722.3|13718.3|13706.7|13702.7|1266
1657293600000|2022-07-08 15:20:00|13705.1|13701.1|13700.4|13696.4|13706.7|13702.7|13697.3|13693.3|650
1657293900000|2022-07-08 15:25:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13694.2|13690.2|1100
1657294200000|2022-07-08 15:30:00|13702|13698|13684.8|13680.8|13703.6|13699.6|13684.8|13680.8|1601
1657294500000|2022-07-08 15:35:00|13687.9|13683.9|13694.2|13690.2|13697.3|13693.3|13681.7|13677.7|971
1657294800000|2022-07-08 15:40:00|13691.1|13687.1|13709.8|13705.8|13709.8|13705.8|13691.1|13687.1|1026
1657295100000|2022-07-08 15:45:00|13706.7|13702.7|13694.2|13690.2|13706.7|13702.7|13694.2|13690.2|595
1657295400000|2022-07-08 15:50:00|13697.3|13693.3|13687.9|13683.9|13700.4|13696.4|13684.8|13680.8|1030
1657295700000|2022-07-08 15:55:00|13684.8|13680.8|13691.1|13687.1|13691.1|13687.1|13684.8|13680.8|790
1657296000000|2022-07-08 16:00:00|13689.5|13685.5|13697.3|13693.3|13697.3|13693.3|13687.9|13683.9|1117
1657296300000|2022-07-08 16:05:00|13700.4|13696.4|13691.1|13687.1|13700.4|13696.4|13684.8|13680.8|692
1657296600000|2022-07-08 16:10:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|721
1657296900000|2022-07-08 16:15:00|13689.5|13685.5|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|404
1657297200000|2022-07-08 16:20:00|13687.9|13683.9|13691.1|13687.1|13694.2|13690.2|13684.8|13680.8|495
1657297500000|2022-07-08 16:25:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13686.4|13682.4|422
1657297800000|2022-07-08 16:30:00|13691.1|13687.1|13692.6|13688.6|13694.2|13690.2|13687.9|13683.9|240
1657298100000|2022-07-08 16:35:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|299
1657298400000|2022-07-08 16:40:00|13691.1|13687.1|13689.5|13685.5|13694.2|13690.2|13687.9|13683.9|393
1657298700000|2022-07-08 16:45:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|400
1657299000000|2022-07-08 16:50:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|488
1657299300000|2022-07-08 16:55:00|13686.4|13682.4|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|788
1657299600000|2022-07-08 17:00:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|216
1657299900000|2022-07-08 17:05:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|527
1657300200000|2022-07-08 17:10:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|451
1657300500000|2022-07-08 17:15:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|732
1657300800000|2022-07-08 17:20:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|353
1657301100000|2022-07-08 17:25:00|13691.1|13687.1|13694.2|13690.2|13695.8|13691.8|13691.1|13687.1|274
1657301400000|2022-07-08 17:30:00|13697.3|13693.3|13691.1|13687.1|13697.3|13693.3|13691.1|13687.1|273
1657301700000|2022-07-08 17:35:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|332
1657302000000|2022-07-08 17:40:00|13691.1|13687.1|13687.9|13683.9|13694.2|13690.2|13687.9|13683.9|446
1657302300000|2022-07-08 17:45:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|170
1657302600000|2022-07-08 17:50:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|325
1657302900000|2022-07-08 17:55:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|1553
1657303200000|2022-07-08 18:00:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|309
1657303500000|2022-07-08 18:05:00|13687.9|13683.9|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|319
1657303800000|2022-07-08 18:10:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|444
1657304100000|2022-07-08 18:15:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|214
1657304400000|2022-07-08 18:20:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|334
1657304700000|2022-07-08 18:25:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|409
1657305000000|2022-07-08 18:30:00|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|311
1657305300000|2022-07-08 18:35:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|405
1657305600000|2022-07-08 18:40:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|604
1657305900000|2022-07-08 18:45:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|395
1657306200000|2022-07-08 18:50:00|13684.8|13680.8|13691.1|13687.1|13691.1|13687.1|13684.8|13680.8|948
1657306500000|2022-07-08 18:55:00|13694.2|13690.2|13684.8|13680.8|13694.2|13690.2|13684.8|13680.8|2042
1657306800000|2022-07-08 19:00:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|794
1657307100000|2022-07-08 19:05:00|13691.1|13687.1|13697.3|13693.3|13697.3|13693.3|13687.9|13683.9|403
1657307400000|2022-07-08 19:10:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|572
1657307700000|2022-07-08 19:15:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|534
1657308000000|2022-07-08 19:20:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|199
1657308300000|2022-07-08 19:25:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|524
1657308600000|2022-07-08 19:30:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|615
1657308900000|2022-07-08 19:35:00|13694.2|13690.2|13694.2|13690.2|13700.4|13696.4|13694.2|13690.2|632
1657309200000|2022-07-08 19:40:00|13697.3|13693.3|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|300
1657309500000|2022-07-08 19:45:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|416
1657309800000|2022-07-08 19:50:00|13709.8|13705.8|13703.6|13699.6|13709.8|13705.8|13703.6|13699.6|532
1657310100000|2022-07-08 19:55:00|13700.4|13696.4|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|1584
1657310400000|2022-07-08 20:00:00|13700.4|13696.4|13691.1|13687.1|13700.4|13696.4|13691.1|13687.1|1581
1657310700000|2022-07-08 20:05:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|477
1657311000000|2022-07-08 20:10:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|430
1657311300000|2022-07-08 20:15:00|13692.6|13688.6|13703.6|13699.6|13703.6|13699.6|13691.1|13687.1|284
1657311600000|2022-07-08 20:20:00|13700.4|13696.4|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|528
1657311900000|2022-07-08 20:25:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|175
1657312200000|2022-07-08 20:30:00|13700.4|13696.4|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|232
1657312500000|2022-07-08 20:35:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13703.6|13699.6|483
1657312800000|2022-07-08 20:40:00|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|133
1657313100000|2022-07-08 20:45:00|13703.6|13699.6|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|514
1657313400000|2022-07-08 20:50:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|533
1657313700000|2022-07-08 20:55:00|13702|13698|13702|13698|13703.6|13699.6|13702|13698|471
1657490400000|2022-07-10 22:00:00|13698.9|13694.9|13691.1|13687.1|13700.4|13696.4|13687.9|13683.9|596
1657490700000|2022-07-10 22:05:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|151
1657491000000|2022-07-10 22:10:00|13689.5|13685.5|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|46
1657491300000|2022-07-10 22:15:00|13691.1|13687.1|13684.8|13680.8|13691.1|13687.1|13684.8|13680.8|183
1657491600000|2022-07-10 22:20:00|13686.4|13682.4|13684.8|13680.8|13686.4|13682.4|13683.3|13679.3|115
1657491900000|2022-07-10 22:25:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|17
1657492200000|2022-07-10 22:30:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|235
1657492500000|2022-07-10 22:35:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13689.5|13685.5|109
1657492800000|2022-07-10 22:40:00|13687.9|13683.9|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|36
1657493100000|2022-07-10 22:45:00|13687.9|13683.9|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|42
1657493400000|2022-07-10 22:50:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|27
1657493700000|2022-07-10 22:55:00|13689.5|13685.5|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|29
1657494000000|2022-07-10 23:00:00|13691.1|13687.1|13684.8|13680.8|13691.1|13687.1|13684.8|13680.8|43
1657494300000|2022-07-10 23:05:00|13681.7|13677.7|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|131
1657494600000|2022-07-10 23:10:00|13681.7|13677.7|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|33
1657494900000|2022-07-10 23:15:00|||||||||5
1657495200000|2022-07-10 23:20:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|60
1657495500000|2022-07-10 23:25:00|13683.3|13679.3|13681.7|13677.7|13691.1|13687.1|13681.7|13677.7|570
1657495800000|2022-07-10 23:30:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|75
1657496100000|2022-07-10 23:35:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13680.1|13676.1|28
1657496400000|2022-07-10 23:40:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|78
1657496700000|2022-07-10 23:45:00|13681.7|13677.7|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|38
1657497000000|2022-07-10 23:50:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|73
1657497300000|2022-07-10 23:55:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13683.3|13679.3|26
1657497600000|2022-07-11 00:00:00|13683.3|13679.3|13686.4|13682.4|13694.2|13690.2|13681.7|13677.7|216
1657497900000|2022-07-11 00:05:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|60
1657498200000|2022-07-11 00:10:00|13683.3|13679.3|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|72
1657498500000|2022-07-11 00:15:00|13681.7|13677.7|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|170
1657498800000|2022-07-11 00:20:00|13683.3|13679.3|13678.6|13674.6|13683.3|13679.3|13678.6|13674.6|112
1657499100000|2022-07-11 00:25:00|13681.7|13677.7|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|71
1657499400000|2022-07-11 00:30:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|67
1657499700000|2022-07-11 00:35:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|79
1657500000000|2022-07-11 00:40:00|13691.1|13687.1|13692.6|13688.6|13694.2|13690.2|13691.1|13687.1|118
1657500300000|2022-07-11 00:45:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|59
1657500600000|2022-07-11 00:50:00|13692.6|13688.6|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|91
1657500900000|2022-07-11 00:55:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|169
1657501200000|2022-07-11 01:00:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|104
1657501500000|2022-07-11 01:05:00|13697.3|13693.3|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|151
1657501800000|2022-07-11 01:10:00|13692.6|13688.6|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|63
1657502100000|2022-07-11 01:15:00|13687.9|13683.9|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|158
1657502400000|2022-07-11 01:20:00|13694.2|13690.2|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|126
1657502700000|2022-07-11 01:25:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|112
1657503000000|2022-07-11 01:30:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|50
1657503300000|2022-07-11 01:35:00|13697.3|13693.3|13691.1|13687.1|13697.3|13693.3|13691.1|13687.1|42
1657503600000|2022-07-11 01:40:00|13687.9|13683.9|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|148
1657503900000|2022-07-11 01:45:00|13681.7|13677.7|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|87
1657504200000|2022-07-11 01:50:00|13687.9|13683.9|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|102
1657504500000|2022-07-11 01:55:00|13681.7|13677.7|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|114
1657504800000|2022-07-11 02:00:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|100
1657505100000|2022-07-11 02:05:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|35
1657505400000|2022-07-11 02:10:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|100
1657505700000|2022-07-11 02:15:00|13692.6|13688.6|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|17
1657506000000|2022-07-11 02:20:00|13695.8|13691.8|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|36
1657506300000|2022-07-11 02:25:00|13695.8|13691.8|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|31
1657506600000|2022-07-11 02:30:00|13695.8|13691.8|13700.4|13696.4|13700.4|13696.4|13694.2|13690.2|73
1657506900000|2022-07-11 02:35:00|13697.3|13693.3|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|84
1657507200000|2022-07-11 02:40:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|58
1657507500000|2022-07-11 02:45:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|5
1657507800000|2022-07-11 02:50:00|13694.2|13690.2|13700.4|13696.4|13700.4|13696.4|13694.2|13690.2|70
1657508100000|2022-07-11 02:55:00|13697.3|13693.3|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|70
1657508400000|2022-07-11 03:00:00|||||||||12
1657508700000|2022-07-11 03:05:00|13692.6|13688.6|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|39
1657509000000|2022-07-11 03:10:00|13692.6|13688.6|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|35
1657509300000|2022-07-11 03:15:00|13695.8|13691.8|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|55
1657509600000|2022-07-11 03:20:00|13695.8|13691.8|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|39
1657509900000|2022-07-11 03:25:00|||||||||10
1657510200000|2022-07-11 03:30:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|22
1657510500000|2022-07-11 03:35:00|13687.9|13683.9|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|93
1657510800000|2022-07-11 03:40:00|13692.6|13688.6|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|8
1657511100000|2022-07-11 03:45:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|6
1657511400000|2022-07-11 03:50:00|13692.6|13688.6|13694.2|13690.2|13694.2|13690.2|13692.6|13688.6|17
1657511700000|2022-07-11 03:55:00|13695.8|13691.8|13694.2|13690.2|13695.8|13691.8|13694.2|13690.2|28
1657512000000|2022-07-11 04:00:00|13692.6|13688.6|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|14
1657512300000|2022-07-11 04:05:00|13692.6|13688.6|13692.6|13688.6|13694.2|13690.2|13691.1|13687.1|5
1657512600000|2022-07-11 04:10:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|11
1657512900000|2022-07-11 04:15:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|5
1657513200000|2022-07-11 04:20:00|13697.3|13693.3|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|27
1657513500000|2022-07-11 04:25:00|13695.8|13691.8|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|38
1657513800000|2022-07-11 04:30:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|40
1657514100000|2022-07-11 04:35:00|13695.8|13691.8|13697.3|13693.3|13697.3|13693.3|13695.8|13691.8|9
1657514400000|2022-07-11 04:40:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|18
1657514700000|2022-07-11 04:45:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|30
1657515000000|2022-07-11 04:50:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13695.8|13691.8|48
1657515300000|2022-07-11 04:55:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|25
1657515600000|2022-07-11 05:00:00|13695.8|13691.8|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|81
1657515900000|2022-07-11 05:05:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|52
1657516200000|2022-07-11 05:10:00|13698.9|13694.9|13700.4|13696.4|13700.4|13696.4|13698.9|13694.9|136
1657516500000|2022-07-11 05:15:00|13697.3|13693.3|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|138
1657516800000|2022-07-11 05:20:00|13695.8|13691.8|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|15
1657517100000|2022-07-11 05:25:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|24
1657517400000|2022-07-11 05:30:00|13692.6|13688.6|13697.3|13693.3|13700.4|13696.4|13691.1|13687.1|201
1657517700000|2022-07-11 05:35:00|13700.4|13696.4|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|137
1657518000000|2022-07-11 05:40:00|13697.3|13693.3|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|84
1657518300000|2022-07-11 05:45:00|||||||||138
1657518600000|2022-07-11 05:50:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|152
1657518900000|2022-07-11 05:55:00|13702|13698|13706.7|13702.7|13706.7|13702.7|13700.4|13696.4|424
1657519200000|2022-07-11 06:00:00|13705.1|13701.1|13709.8|13705.8|13712.9|13708.9|13705.1|13701.1|315
1657519500000|2022-07-11 06:05:00|13712.9|13708.9|13719.2|13715.2|13719.2|13715.2|13706.7|13702.7|395
1657519800000|2022-07-11 06:10:00|13720.8|13716.8|13719.2|13715.2|13725.4|13721.4|13716.1|13712.1|492
1657520100000|2022-07-11 06:15:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13716.1|13712.1|222
1657520400000|2022-07-11 06:20:00|13719.2|13715.2|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|168
1657520700000|2022-07-11 06:25:00|13716.1|13712.1|13719.2|13715.2|13719.2|13715.2|13712.9|13708.9|238
1657521000000|2022-07-11 06:30:00|13717.6|13713.6|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|237
1657521300000|2022-07-11 06:35:00|13716.1|13712.1|13709.8|13705.8|13719.2|13715.2|13709.8|13705.8|176
1657521600000|2022-07-11 06:40:00|13712.9|13708.9|13712.9|13708.9|13716.1|13712.1|13706.7|13702.7|188
1657521900000|2022-07-11 06:45:00|13709.8|13705.8|13709.8|13705.8|13716.1|13712.1|13709.8|13705.8|130
1657522200000|2022-07-11 06:50:00|13712.9|13708.9|13709.8|13705.8|13716.1|13712.1|13709.8|13705.8|181
1657522500000|2022-07-11 06:55:00|13712.9|13708.9|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|209
1657522800000|2022-07-11 07:00:00|13712.9|13708.9|13728.6|13724.6|13734.8|13730.8|13712.9|13708.9|1304
1657523100000|2022-07-11 07:05:00|13725.4|13721.4|13719.2|13715.2|13728.6|13724.6|13709.8|13705.8|397
1657523400000|2022-07-11 07:10:00|13716.1|13712.1|13728.6|13724.6|13731.7|13727.7|13712.9|13708.9|423
1657523700000|2022-07-11 07:15:00|13730.1|13726.1|13737.9|13733.9|13737.9|13733.9|13728.6|13724.6|399
1657524000000|2022-07-11 07:20:00|13741.1|13737.1|13741.1|13737.1|13744.2|13740.2|13734.8|13730.8|438
1657524300000|2022-07-11 07:25:00|13739.5|13735.5|13744.2|13740.2|13744.2|13740.2|13737.9|13733.9|570
1657524600000|2022-07-11 07:30:00|13741.1|13737.1|13737.9|13733.9|13747.3|13743.3|13737.9|13733.9|330
1657524900000|2022-07-11 07:35:00|13741.1|13737.1|13744.2|13740.2|13747.3|13743.3|13737.9|13733.9|567
1657525200000|2022-07-11 07:40:00|13745.8|13741.8|13744.2|13740.2|13747.3|13743.3|13737.9|13733.9|378
1657525500000|2022-07-11 07:45:00|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|13744.2|13740.2|201
1657525800000|2022-07-11 07:50:00|13744.2|13740.2|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|163
1657526100000|2022-07-11 07:55:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13747.3|13743.3|158
1657526400000|2022-07-11 08:00:00|13747.3|13743.3|13747.3|13743.3|13750.4|13746.4|13741.1|13737.1|407
1657526700000|2022-07-11 08:05:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|380
1657527000000|2022-07-11 08:10:00|13753.6|13749.6|13753.6|13749.6|13756.7|13752.7|13747.3|13743.3|387
1657527300000|2022-07-11 08:15:00|13755.1|13751.1|13753.6|13749.6|13756.7|13752.7|13747.3|13743.3|265
1657527600000|2022-07-11 08:20:00|13750.4|13746.4|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|224
1657527900000|2022-07-11 08:25:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|196
1657528200000|2022-07-11 08:30:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|304
1657528500000|2022-07-11 08:35:00|13748.9|13744.9|13741.1|13737.1|13750.4|13746.4|13741.1|13737.1|198
1657528800000|2022-07-11 08:40:00|13744.2|13740.2|13737.9|13733.9|13744.2|13740.2|13737.9|13733.9|165
1657529100000|2022-07-11 08:45:00|13741.1|13737.1|13741.1|13737.1|13744.2|13740.2|13737.9|13733.9|202
1657529400000|2022-07-11 08:50:00|13737.9|13733.9|13741.1|13737.1|13744.2|13740.2|13737.9|13733.9|184
1657529700000|2022-07-11 08:55:00|13739.5|13735.5|13731.7|13727.7|13741.1|13737.1|13731.7|13727.7|254
1657530000000|2022-07-11 09:00:00|13728.6|13724.6|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|175
1657530300000|2022-07-11 09:05:00|13734.8|13730.8|13737.9|13733.9|13737.9|13733.9|13731.7|13727.7|140
1657530600000|2022-07-11 09:10:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|278
1657530900000|2022-07-11 09:15:00|13733.3|13729.3|13734.8|13730.8|13734.8|13730.8|13731.7|13727.7|52
1657531200000|2022-07-11 09:20:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|109
1657531500000|2022-07-11 09:25:00|13736.4|13732.4|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|199
1657531800000|2022-07-11 09:30:00|13737.9|13733.9|13741.1|13737.1|13744.2|13740.2|13737.9|13733.9|93
1657532100000|2022-07-11 09:35:00|13744.2|13740.2|13737.9|13733.9|13744.2|13740.2|13737.9|13733.9|140
1657532400000|2022-07-11 09:40:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|113
1657532700000|2022-07-11 09:45:00|13736.4|13732.4|13728.6|13724.6|13736.4|13732.4|13728.6|13724.6|93
1657533000000|2022-07-11 09:50:00|13731.7|13727.7|13722.3|13718.3|13731.7|13727.7|13722.3|13718.3|181
1657533300000|2022-07-11 09:55:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|296
1657533600000|2022-07-11 10:00:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|173
1657533900000|2022-07-11 10:05:00|13720.8|13716.8|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|85
1657534200000|2022-07-11 10:10:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|82
1657534500000|2022-07-11 10:15:00|13723.9|13719.9|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|205
1657534800000|2022-07-11 10:20:00|13722.3|13718.3|13719.2|13715.2|13725.4|13721.4|13719.2|13715.2|120
1657535100000|2022-07-11 10:25:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|112
1657535400000|2022-07-11 10:30:00|13725.4|13721.4|13722.3|13718.3|13728.6|13724.6|13722.3|13718.3|282
1657535700000|2022-07-11 10:35:00|13723.9|13719.9|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|130
1657536000000|2022-07-11 10:40:00|13731.7|13727.7|13734.8|13730.8|13734.8|13730.8|13731.7|13727.7|148
1657536300000|2022-07-11 10:45:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|130
1657536600000|2022-07-11 10:50:00|13737.9|13733.9|13741.1|13737.1|13744.2|13740.2|13737.9|13733.9|73
1657536900000|2022-07-11 10:55:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|172
1657537200000|2022-07-11 11:00:00|13736.4|13732.4|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|190
1657537500000|2022-07-11 11:05:00|13736.4|13732.4|13734.8|13730.8|13736.4|13732.4|13731.7|13727.7|203
1657537800000|2022-07-11 11:10:00|13737.9|13733.9|13744.2|13740.2|13744.2|13740.2|13734.8|13730.8|139
1657538100000|2022-07-11 11:15:00|13741.1|13737.1|13741.1|13737.1|13744.2|13740.2|13737.9|13733.9|322
1657538400000|2022-07-11 11:20:00|13744.2|13740.2|13750.4|13746.4|13750.4|13746.4|13744.2|13740.2|186
1657538700000|2022-07-11 11:25:00|13747.3|13743.3|13753.6|13749.6|13753.6|13749.6|13747.3|13743.3|297
1657539000000|2022-07-11 11:30:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|161
1657539300000|2022-07-11 11:35:00|13747.3|13743.3|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|286
1657539600000|2022-07-11 11:40:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|226
1657539900000|2022-07-11 11:45:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13748.9|13744.9|99
1657540200000|2022-07-11 11:50:00|13747.3|13743.3|13742.6|13738.6|13750.4|13746.4|13741.1|13737.1|497
1657540500000|2022-07-11 11:55:00|13741.1|13737.1|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|342
1657540800000|2022-07-11 12:00:00|13744.2|13740.2|13750.4|13746.4|13750.4|13746.4|13741.1|13737.1|831
1657541100000|2022-07-11 12:05:00|13747.3|13743.3|13756.7|13752.7|13756.7|13752.7|13744.2|13740.2|698
1657541400000|2022-07-11 12:10:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|498
1657541700000|2022-07-11 12:15:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|649
1657542000000|2022-07-11 12:20:00|13759.8|13755.8|13775.4|13771.4|13775.4|13771.4|13756.7|13752.7|1916
1657542300000|2022-07-11 12:25:00|13772.3|13768.3|13775.4|13771.4|13775.4|13771.4|13769.2|13765.2|934
1657542600000|2022-07-11 12:30:00|13772.3|13768.3|13762.9|13758.9|13775.4|13771.4|13762.9|13758.9|663
1657542900000|2022-07-11 12:35:00|13766.1|13762.1|13772.3|13768.3|13784.8|13780.8|13762.9|13758.9|1310
1657543200000|2022-07-11 12:40:00|13775.4|13771.4|13778.6|13774.6|13781.7|13777.7|13769.2|13765.2|759
1657543500000|2022-07-11 12:45:00|13775.4|13771.4|13778.6|13774.6|13781.7|13777.7|13772.3|13768.3|523
1657543800000|2022-07-11 12:50:00|13775.4|13771.4|13781.7|13777.7|13784.8|13780.8|13769.2|13765.2|693
1657544100000|2022-07-11 12:55:00|13784.8|13780.8|13791.1|13787.1|13791.1|13787.1|13778.6|13774.6|967
1657544400000|2022-07-11 13:00:00|13787.9|13783.9|13794.2|13790.2|13803.6|13799.6|13787.9|13783.9|1011
1657544700000|2022-07-11 13:05:00|13795.8|13791.8|13800.4|13796.4|13806.7|13802.7|13794.2|13790.2|1184
1657545000000|2022-07-11 13:10:00|13802|13798|13797.3|13793.3|13803.6|13799.6|13794.2|13790.2|824
1657545300000|2022-07-11 13:15:00|13795.8|13791.8|13781.7|13777.7|13797.3|13793.3|13778.6|13774.6|968
1657545600000|2022-07-11 13:20:00|13784.8|13780.8|13797.3|13793.3|13797.3|13793.3|13781.7|13777.7|849
1657545900000|2022-07-11 13:25:00|13794.2|13790.2|13803.6|13799.6|13806.7|13802.7|13791.1|13787.1|637
1657546200000|2022-07-11 13:30:00|13806.7|13802.7|13803.6|13799.6|13806.7|13802.7|13797.3|13793.3|1146
1657546500000|2022-07-11 13:35:00|13802|13798|13809.8|13805.8|13812.9|13808.9|13800.4|13796.4|990
1657546800000|2022-07-11 13:40:00|13812.9|13808.9|13831.7|13827.7|13834.8|13830.8|13809.8|13805.8|1832
1657547100000|2022-07-11 13:45:00|13834.8|13830.8|13853.6|13849.6|13853.6|13849.6|13834.8|13830.8|1768
1657547400000|2022-07-11 13:50:00|13850.4|13846.4|13853.6|13849.6|13872.3|13868.3|13850.4|13846.4|1704
1657547700000|2022-07-11 13:55:00|13855.1|13851.1|13839.5|13835.5|13855.1|13851.1|13834.8|13830.8|1464
1657548000000|2022-07-11 14:00:00|13841.1|13837.1|13844.2|13840.2|13847.3|13843.3|13831.7|13827.7|993
1657548300000|2022-07-11 14:05:00|13841.1|13837.1|13853.6|13849.6|13853.6|13849.6|13837.9|13833.9|751
1657548600000|2022-07-11 14:10:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|677
1657548900000|2022-07-11 14:15:00|13853.6|13849.6|13869.2|13865.2|13869.2|13865.2|13853.6|13849.6|861
1657549200000|2022-07-11 14:20:00|13866.1|13862.1|13872.3|13868.3|13878.6|13874.6|13866.1|13862.1|1090
1657549500000|2022-07-11 14:25:00|13869.2|13865.2|13872.3|13868.3|13884.8|13880.8|13869.2|13865.2|1483
1657549800000|2022-07-11 14:30:00|13875.4|13871.4|13859.8|13855.8|13875.4|13871.4|13853.6|13849.6|1038
1657550100000|2022-07-11 14:35:00|13858.3|13854.3|13856.7|13852.7|13862.9|13858.9|13853.6|13849.6|946
1657550400000|2022-07-11 14:40:00|13853.6|13849.6|13856.7|13852.7|13859.8|13855.8|13850.4|13846.4|1057
1657550700000|2022-07-11 14:45:00|13853.6|13849.6|13866.1|13862.1|13866.1|13862.1|13853.6|13849.6|1046
1657551000000|2022-07-11 14:50:00|13862.9|13858.9|13869.2|13865.2|13872.3|13868.3|13862.9|13858.9|537
1657551300000|2022-07-11 14:55:00|13872.3|13868.3|13887.9|13883.9|13889.5|13885.5|13869.2|13865.2|888
1657551600000|2022-07-11 15:00:00|13891.1|13887.1|13875.4|13871.4|13894.2|13890.2|13872.3|13868.3|1094
1657551900000|2022-07-11 15:05:00|13873.9|13869.9|13872.3|13868.3|13878.6|13874.6|13872.3|13868.3|488
1657552200000|2022-07-11 15:10:00|13875.4|13871.4|13866.1|13862.1|13875.4|13871.4|13866.1|13862.1|437
1657552500000|2022-07-11 15:15:00|13869.2|13865.2|13859.8|13855.8|13869.2|13865.2|13859.8|13855.8|988
1657552800000|2022-07-11 15:20:00|13862.9|13858.9|13869.2|13865.2|13869.2|13865.2|13862.9|13858.9|422
1657553100000|2022-07-11 15:25:00|13866.1|13862.1|13859.8|13855.8|13869.2|13865.2|13856.7|13852.7|549
1657553400000|2022-07-11 15:30:00|13856.7|13852.7|13856.7|13852.7|13859.8|13855.8|13853.6|13849.6|376
1657553700000|2022-07-11 15:35:00|13855.1|13851.1|13850.4|13846.4|13856.7|13852.7|13847.3|13843.3|519
1657554000000|2022-07-11 15:40:00|13848.9|13844.9|13853.6|13849.6|13853.6|13849.6|13844.2|13840.2|687
1657554300000|2022-07-11 15:45:00|13850.4|13846.4|13853.6|13849.6|13859.8|13855.8|13850.4|13846.4|890
1657554600000|2022-07-11 15:50:00|13856.7|13852.7|13866.1|13862.1|13869.2|13865.2|13853.6|13849.6|1417
1657554900000|2022-07-11 15:55:00|13862.9|13858.9|13875.4|13871.4|13878.6|13874.6|13862.9|13858.9|1070
1657555200000|2022-07-11 16:00:00|13877|13873|13872.3|13868.3|13878.6|13874.6|13872.3|13868.3|440
1657555500000|2022-07-11 16:05:00|13875.4|13871.4|13878.6|13874.6|13878.6|13874.6|13872.3|13868.3|941
1657555800000|2022-07-11 16:10:00|13875.4|13871.4|13878.6|13874.6|13878.6|13874.6|13872.3|13868.3|985
1657556100000|2022-07-11 16:15:00|13880.1|13876.1|13881.7|13877.7|13881.7|13877.7|13875.4|13871.4|561
1657556400000|2022-07-11 16:20:00|13884.8|13880.8|13881.7|13877.7|13891.1|13887.1|13878.6|13874.6|1078
1657556700000|2022-07-11 16:25:00|13880.1|13876.1|13881.7|13877.7|13884.8|13880.8|13878.6|13874.6|875
1657557000000|2022-07-11 16:30:00|13884.8|13880.8|13887.9|13883.9|13887.9|13883.9|13878.6|13874.6|797
1657557300000|2022-07-11 16:35:00|13884.8|13880.8|13878.6|13874.6|13886.4|13882.4|13878.6|13874.6|691
1657557600000|2022-07-11 16:40:00|13881.7|13877.7|13875.4|13871.4|13881.7|13877.7|13875.4|13871.4|447
1657557900000|2022-07-11 16:45:00|13878.6|13874.6|13881.7|13877.7|13881.7|13877.7|13875.4|13871.4|441
1657558200000|2022-07-11 16:50:00|13878.6|13874.6|13884.8|13880.8|13887.9|13883.9|13878.6|13874.6|625
1657558500000|2022-07-11 16:55:00|13887.9|13883.9|13880.1|13876.1|13887.9|13883.9|13878.6|13874.6|906
1657558800000|2022-07-11 17:00:00|13878.6|13874.6|13878.6|13874.6|13884.8|13880.8|13878.6|13874.6|423
1657559100000|2022-07-11 17:05:00|13875.4|13871.4|13878.6|13874.6|13881.7|13877.7|13875.4|13871.4|519
1657559400000|2022-07-11 17:10:00|13875.4|13871.4|13875.4|13871.4|13878.6|13874.6|13875.4|13871.4|533
1657559700000|2022-07-11 17:15:00|13872.3|13868.3|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|567
1657560000000|2022-07-11 17:20:00|13869.2|13865.2|13859.8|13855.8|13869.2|13865.2|13859.8|13855.8|862
1657560300000|2022-07-11 17:25:00|13862.9|13858.9|13853.6|13849.6|13862.9|13858.9|13853.6|13849.6|311
1657560600000|2022-07-11 17:30:00|13856.7|13852.7|13853.6|13849.6|13859.8|13855.8|13850.4|13846.4|543
1657560900000|2022-07-11 17:35:00|13856.7|13852.7|13856.7|13852.7|13856.7|13852.7|13853.6|13849.6|392
1657561200000|2022-07-11 17:40:00|13859.8|13855.8|13862.9|13858.9|13862.9|13858.9|13859.8|13855.8|240
1657561500000|2022-07-11 17:45:00|13864.5|13860.5|13866.1|13862.1|13866.1|13862.1|13864.5|13860.5|232
1657561800000|2022-07-11 17:50:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|657
1657562100000|2022-07-11 17:55:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|527
1657562400000|2022-07-11 18:00:00|13866.1|13862.1|13861.4|13857.4|13866.1|13862.1|13859.8|13855.8|443
1657562700000|2022-07-11 18:05:00|13859.8|13855.8|13866.1|13862.1|13866.1|13862.1|13859.8|13855.8|309
1657563000000|2022-07-11 18:10:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|494
1657563300000|2022-07-11 18:15:00|13872.3|13868.3|13869.2|13865.2|13875.4|13871.4|13869.2|13865.2|278
1657563600000|2022-07-11 18:20:00|13867.6|13863.6|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|198
1657563900000|2022-07-11 18:25:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|348
1657564200000|2022-07-11 18:30:00|13872.3|13868.3|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|182
1657564500000|2022-07-11 18:35:00|13867.6|13863.6|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|403
1657564800000|2022-07-11 18:40:00|13862.9|13858.9|13866.1|13862.1|13867.6|13863.6|13862.9|13858.9|228
1657565100000|2022-07-11 18:45:00|13862.9|13858.9|13866.1|13862.1|13866.1|13862.1|13859.8|13855.8|313
1657565400000|2022-07-11 18:50:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|472
1657565700000|2022-07-11 18:55:00|13872.3|13868.3|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|1118
1657566000000|2022-07-11 19:00:00|13872.3|13868.3|13878.6|13874.6|13878.6|13874.6|13872.3|13868.3|493
1657566300000|2022-07-11 19:05:00|13881.7|13877.7|13878.6|13874.6|13881.7|13877.7|13875.4|13871.4|312
1657566600000|2022-07-11 19:10:00|13875.4|13871.4|13875.4|13871.4|13878.6|13874.6|13875.4|13871.4|471
1657566900000|2022-07-11 19:15:00|13872.3|13868.3|13866.1|13862.1|13872.3|13868.3|13866.1|13862.1|732
1657567200000|2022-07-11 19:20:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|113
1657567500000|2022-07-11 19:25:00|13872.3|13868.3|13869.2|13865.2|13875.4|13871.4|13869.2|13865.2|967
1657567800000|2022-07-11 19:30:00|13872.3|13868.3|13866.1|13862.1|13875.4|13871.4|13866.1|13862.1|401
1657568100000|2022-07-11 19:35:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|225
1657568400000|2022-07-11 19:40:00|13866.1|13862.1|13853.6|13849.6|13866.1|13862.1|13853.6|13849.6|200
1657568700000|2022-07-11 19:45:00|13850.4|13846.4|13853.6|13849.6|13856.7|13852.7|13847.3|13843.3|506
1657569000000|2022-07-11 19:50:00|13855.1|13851.1|13872.3|13868.3|13875.4|13871.4|13855.1|13851.1|739
1657569300000|2022-07-11 19:55:00|13870.8|13866.8|13878.6|13874.6|13881.7|13877.7|13869.2|13865.2|1330
1657569600000|2022-07-11 20:00:00|13881.7|13877.7|13887.9|13883.9|13894.2|13890.2|13878.6|13874.6|1708
1657569900000|2022-07-11 20:05:00|13884.8|13880.8|13881.7|13877.7|13887.9|13883.9|13881.7|13877.7|526
1657570200000|2022-07-11 20:10:00|13878.6|13874.6|13878.6|13874.6|13881.7|13877.7|13878.6|13874.6|213
1657570500000|2022-07-11 20:15:00|13875.4|13871.4|13875.4|13871.4|13878.6|13874.6|13875.4|13871.4|225
1657570800000|2022-07-11 20:20:00|13872.3|13868.3|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|286
1657571100000|2022-07-11 20:25:00|13878.6|13874.6|13878.6|13874.6|13884.8|13880.8|13875.4|13871.4|718
1657571400000|2022-07-11 20:30:00|13875.4|13871.4|13875.4|13871.4|13878.6|13874.6|13875.4|13871.4|432
1657571700000|2022-07-11 20:35:00|13878.6|13874.6|13875.4|13871.4|13878.6|13874.6|13872.3|13868.3|314
1657572000000|2022-07-11 20:40:00|13872.3|13868.3|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|113
1657572300000|2022-07-11 20:45:00|13875.4|13871.4|13869.2|13865.2|13875.4|13871.4|13869.2|13865.2|381
1657572600000|2022-07-11 20:50:00|13866.1|13862.1|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|184
1657572900000|2022-07-11 20:55:00|13870.8|13866.8|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|385
1657576800000|2022-07-11 22:00:00|13862.9|13858.9|13873.9|13869.9|13875.4|13871.4|13862.9|13858.9|240
1657577100000|2022-07-11 22:05:00|13872.3|13868.3|13870.8|13866.8|13872.3|13868.3|13869.2|13865.2|37
1657577400000|2022-07-11 22:10:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|51
1657577700000|2022-07-11 22:15:00|||||||||10
1657578000000|2022-07-11 22:20:00|||||||||2
1657578300000|2022-07-11 22:25:00|13873.9|13869.9|13872.3|13868.3|13873.9|13869.9|13872.3|13868.3|8
1657578600000|2022-07-11 22:30:00|13869.2|13865.2|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|90
1657578900000|2022-07-11 22:35:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|69
1657579200000|2022-07-11 22:40:00|13872.3|13868.3|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|74
1657579500000|2022-07-11 22:45:00|||||||||30
1657579800000|2022-07-11 22:50:00|||||||||7
1657580100000|2022-07-11 22:55:00|13873.9|13869.9|13875.4|13871.4|13875.4|13871.4|13873.9|13869.9|18
1657580400000|2022-07-11 23:00:00|13873.9|13869.9|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|52
1657580700000|2022-07-11 23:05:00|13870.8|13866.8|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|63
1657581000000|2022-07-11 23:10:00|||||||||20
1657581300000|2022-07-11 23:15:00|13870.8|13866.8|13875.4|13871.4|13875.4|13871.4|13870.8|13866.8|66
1657581600000|2022-07-11 23:20:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|18
1657581900000|2022-07-11 23:25:00|13870.8|13866.8|13872.3|13868.3|13872.3|13868.3|13870.8|13866.8|58
1657582200000|2022-07-11 23:30:00|13875.4|13871.4|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|123
1657582500000|2022-07-11 23:35:00|13870.8|13866.8|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|27
1657582800000|2022-07-11 23:40:00|13875.4|13871.4|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|14
1657583100000|2022-07-11 23:45:00|13873.9|13869.9|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|49
1657583400000|2022-07-11 23:50:00|13873.9|13869.9|13878.6|13874.6|13878.6|13874.6|13872.3|13868.3|39
1657583700000|2022-07-11 23:55:00|13881.7|13877.7|13881.7|13877.7|13881.7|13877.7|13878.6|13874.6|102
1657584000000|2022-07-12 00:00:00|13883.3|13879.3|13887.9|13883.9|13891.1|13887.1|13881.7|13877.7|201
1657584300000|2022-07-12 00:05:00|13891.1|13887.1|13887.9|13883.9|13894.2|13890.2|13887.9|13883.9|140
1657584600000|2022-07-12 00:10:00|13891.1|13887.1|13894.2|13890.2|13897.3|13893.3|13887.9|13883.9|186
1657584900000|2022-07-12 00:15:00|13891.1|13887.1|13887.9|13883.9|13897.3|13893.3|13887.9|13883.9|158
1657585200000|2022-07-12 00:20:00|13889.5|13885.5|13884.8|13880.8|13891.1|13887.1|13884.8|13880.8|86
1657585500000|2022-07-12 00:25:00|13881.7|13877.7|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|93
1657585800000|2022-07-12 00:30:00|13883.3|13879.3|13884.8|13880.8|13887.9|13883.9|13883.3|13879.3|113
1657586100000|2022-07-12 00:35:00|13881.7|13877.7|13878.6|13874.6|13884.8|13880.8|13878.6|13874.6|225
1657586400000|2022-07-12 00:40:00|13881.7|13877.7|13887.9|13883.9|13887.9|13883.9|13881.7|13877.7|62
1657586700000|2022-07-12 00:45:00|13884.8|13880.8|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|98
1657587000000|2022-07-12 00:50:00|13891.1|13887.1|13894.2|13890.2|13897.3|13893.3|13887.9|13883.9|144
1657587300000|2022-07-12 00:55:00|13891.1|13887.1|13894.2|13890.2|13894.2|13890.2|13891.1|13887.1|158
1657587600000|2022-07-12 01:00:00|13897.3|13893.3|13900.4|13896.4|13903.6|13899.6|13894.2|13890.2|190
1657587900000|2022-07-12 01:05:00|13903.6|13899.6|13897.3|13893.3|13903.6|13899.6|13897.3|13893.3|92
1657588200000|2022-07-12 01:10:00|13900.4|13896.4|13897.3|13893.3|13900.4|13896.4|13894.2|13890.2|177
1657588500000|2022-07-12 01:15:00|13898.9|13894.9|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|73
1657588800000|2022-07-12 01:20:00|13903.6|13899.6|13922.3|13918.3|13922.3|13918.3|13903.6|13899.6|403
1657589100000|2022-07-12 01:25:00|13919.2|13915.2|13916.1|13912.1|13920.8|13916.8|13914.5|13910.5|186
1657589400000|2022-07-12 01:30:00|13919.2|13915.2|13909.8|13905.8|13919.2|13915.2|13906.7|13902.7|382
1657589700000|2022-07-12 01:35:00|13912.9|13908.9|13919.2|13915.2|13919.2|13915.2|13912.9|13908.9|107
1657590000000|2022-07-12 01:40:00|13916.1|13912.1|13912.9|13908.9|13919.2|13915.2|13909.8|13905.8|158
1657590300000|2022-07-12 01:45:00|13916.1|13912.1|13916.1|13912.1|13919.2|13915.2|13912.9|13908.9|61
1657590600000|2022-07-12 01:50:00|13919.2|13915.2|13912.9|13908.9|13919.2|13915.2|13909.8|13905.8|53
1657590900000|2022-07-12 01:55:00|13909.8|13905.8|13912.9|13908.9|13916.1|13912.1|13909.8|13905.8|55
1657591200000|2022-07-12 02:00:00|13909.8|13905.8|13916.1|13912.1|13916.1|13912.1|13909.8|13905.8|90
1657591500000|2022-07-12 02:05:00|13914.5|13910.5|13912.9|13908.9|13914.5|13910.5|13909.8|13905.8|29
1657591800000|2022-07-12 02:10:00|13911.4|13907.4|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|23
1657592100000|2022-07-12 02:15:00|13912.9|13908.9|13916.1|13912.1|13916.1|13912.1|13909.8|13905.8|137
1657592400000|2022-07-12 02:20:00|13917.6|13913.6|13916.1|13912.1|13917.6|13913.6|13916.1|13912.1|25
1657592700000|2022-07-12 02:25:00|||||||||5
1657593000000|2022-07-12 02:30:00|13919.2|13915.2|13919.2|13915.2|13925.4|13921.4|13919.2|13915.2|181
1657593300000|2022-07-12 02:35:00|13920.8|13916.8|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|193
1657593600000|2022-07-12 02:40:00|13916.1|13912.1|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|174
1657593900000|2022-07-12 02:45:00|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|13919.2|13915.2|21
1657594200000|2022-07-12 02:50:00|13925.4|13921.4|13925.4|13921.4|13925.4|13921.4|13922.3|13918.3|62
1657594500000|2022-07-12 02:55:00|13928.6|13924.6|13941.1|13937.1|13941.1|13937.1|13925.4|13921.4|304
1657594800000|2022-07-12 03:00:00|13939.5|13935.5|13931.7|13927.7|13939.5|13935.5|13931.7|13927.7|240
1657595100000|2022-07-12 03:05:00|13930.1|13926.1|13928.6|13924.6|13931.7|13927.7|13928.6|13924.6|141
1657595400000|2022-07-12 03:10:00|13930.1|13926.1|13928.6|13924.6|13931.7|13927.7|13928.6|13924.6|47
1657595700000|2022-07-12 03:15:00|13925.4|13921.4|13925.4|13921.4|13928.6|13924.6|13925.4|13921.4|28
1657596000000|2022-07-12 03:20:00|13922.3|13918.3|13922.3|13918.3|13925.4|13921.4|13922.3|13918.3|31
1657596300000|2022-07-12 03:25:00|13919.2|13915.2|13919.2|13915.2|13922.3|13918.3|13919.2|13915.2|67
1657596600000|2022-07-12 03:30:00|13920.8|13916.8|13920.8|13916.8|13922.3|13918.3|13919.2|13915.2|88
1657596900000|2022-07-12 03:35:00|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|13919.2|13915.2|56
1657597200000|2022-07-12 03:40:00|13920.8|13916.8|13916.1|13912.1|13922.3|13918.3|13916.1|13912.1|37
1657597500000|2022-07-12 03:45:00|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|13
1657597800000|2022-07-12 03:50:00|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|13920.8|13916.8|75
1657598100000|2022-07-12 03:55:00|13925.4|13921.4|13922.3|13918.3|13925.4|13921.4|13922.3|13918.3|67
1657598400000|2022-07-12 04:00:00|13925.4|13921.4|13925.4|13921.4|13925.4|13921.4|13922.3|13918.3|79
1657598700000|2022-07-12 04:05:00|13923.9|13919.9|13922.3|13918.3|13923.9|13919.9|13922.3|13918.3|27
1657599000000|2022-07-12 04:10:00|13920.8|13916.8|13922.3|13918.3|13922.3|13918.3|13919.2|13915.2|34
1657599300000|2022-07-12 04:15:00|13920.8|13916.8|13920.8|13916.8|13922.3|13918.3|13920.8|13916.8|18
1657599600000|2022-07-12 04:20:00|13922.3|13918.3|13922.3|13918.3|13925.4|13921.4|13922.3|13918.3|22
1657599900000|2022-07-12 04:25:00|13923.9|13919.9|13922.3|13918.3|13923.9|13919.9|13922.3|13918.3|62
1657600200000|2022-07-12 04:30:00|13925.4|13921.4|13922.3|13918.3|13925.4|13921.4|13922.3|13918.3|29
1657600500000|2022-07-12 04:35:00|13920.8|13916.8|13922.3|13918.3|13922.3|13918.3|13919.2|13915.2|46
1657600800000|2022-07-12 04:40:00|||||||||11
1657601100000|2022-07-12 04:45:00|13923.9|13919.9|13925.4|13921.4|13925.4|13921.4|13922.3|13918.3|72
1657601400000|2022-07-12 04:50:00|13928.6|13924.6|13925.4|13921.4|13928.6|13924.6|13925.4|13921.4|32
1657601700000|2022-07-12 04:55:00|13922.3|13918.3|13922.3|13918.3|13925.4|13921.4|13922.3|13918.3|73
1657602000000|2022-07-12 05:00:00|13919.2|13915.2|13912.9|13908.9|13922.3|13918.3|13909.8|13905.8|105
1657602300000|2022-07-12 05:05:00|13909.8|13905.8|13906.7|13902.7|13912.9|13908.9|13906.7|13902.7|120
1657602600000|2022-07-12 05:10:00|13909.8|13905.8|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|166
1657602900000|2022-07-12 05:15:00|13908.3|13904.3|13909.8|13905.8|13912.9|13908.9|13908.3|13904.3|81
1657603200000|2022-07-12 05:20:00|13906.7|13902.7|13906.7|13902.7|13909.8|13905.8|13906.7|13902.7|45
1657603500000|2022-07-12 05:25:00|13909.8|13905.8|13906.7|13902.7|13909.8|13905.8|13905.1|13901.1|93
1657603800000|2022-07-12 05:30:00|13903.6|13899.6|13906.7|13902.7|13909.8|13905.8|13903.6|13899.6|91
1657604100000|2022-07-12 05:35:00|13903.6|13899.6|13900.4|13896.4|13903.6|13899.6|13900.4|13896.4|90
1657604400000|2022-07-12 05:40:00|13903.6|13899.6|13900.4|13896.4|13903.6|13899.6|13897.3|13893.3|186
1657604700000|2022-07-12 05:45:00|13898.9|13894.9|13903.6|13899.6|13903.6|13899.6|13897.3|13893.3|117
1657605000000|2022-07-12 05:50:00|13906.7|13902.7|13905.1|13901.1|13906.7|13902.7|13903.6|13899.6|81
1657605300000|2022-07-12 05:55:00|13903.6|13899.6|13903.6|13899.6|13906.7|13902.7|13900.4|13896.4|109
1657605600000|2022-07-12 06:00:00|13900.4|13896.4|13906.7|13902.7|13916.1|13912.1|13900.4|13896.4|247
1657605900000|2022-07-12 06:05:00|13909.8|13905.8|13912.9|13908.9|13914.5|13910.5|13906.7|13902.7|148
1657606200000|2022-07-12 06:10:00|13914.5|13910.5|13911.4|13907.4|13916.1|13912.1|13909.8|13905.8|123
1657606500000|2022-07-12 06:15:00|13912.9|13908.9|13912.9|13908.9|13912.9|13908.9|13906.7|13902.7|195
1657606800000|2022-07-12 06:20:00|13909.8|13905.8|13906.7|13902.7|13912.9|13908.9|13903.6|13899.6|97
1657607100000|2022-07-12 06:25:00|13908.3|13904.3|13909.8|13905.8|13912.9|13908.9|13906.7|13902.7|173
1657607400000|2022-07-12 06:30:00|13906.7|13902.7|13906.7|13902.7|13909.8|13905.8|13906.7|13902.7|80
1657607700000|2022-07-12 06:35:00|13909.8|13905.8|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|126
1657608000000|2022-07-12 06:40:00|13906.7|13902.7|13909.8|13905.8|13912.9|13908.9|13906.7|13902.7|57
1657608300000|2022-07-12 06:45:00|13912.9|13908.9|13922.3|13918.3|13922.3|13918.3|13909.8|13905.8|132
1657608600000|2022-07-12 06:50:00|13925.4|13921.4|13928.6|13924.6|13928.6|13924.6|13925.4|13921.4|442
1657608900000|2022-07-12 06:55:00|13931.7|13927.7|13937.9|13933.9|13937.9|13933.9|13931.7|13927.7|336
1657609200000|2022-07-12 07:00:00|13941.1|13937.1|13962.9|13958.9|13962.9|13958.9|13941.1|13937.1|1086
1657609500000|2022-07-12 07:05:00|13966.1|13962.1|13975.4|13971.4|13984.8|13980.8|13966.1|13962.1|931
1657609800000|2022-07-12 07:10:00|13973.9|13969.9|13975.4|13971.4|13978.6|13974.6|13969.2|13965.2|878
1657610100000|2022-07-12 07:15:00|13977|13973|13975.4|13971.4|13978.6|13974.6|13966.1|13962.1|661
1657610400000|2022-07-12 07:20:00|13978.6|13974.6|13978.6|13974.6|13987.9|13983.9|13975.4|13971.4|1073
1657610700000|2022-07-12 07:25:00|13981.7|13977.7|13984.8|13980.8|13984.8|13980.8|13978.6|13974.6|588
1657611000000|2022-07-12 07:30:00|13987.9|13983.9|13987.9|13983.9|13994.2|13990.2|13984.8|13980.8|499
1657611300000|2022-07-12 07:35:00|13986.4|13982.4|13984.8|13980.8|13991.1|13987.1|13981.7|13977.7|318
1657611600000|2022-07-12 07:40:00|13986.4|13982.4|13981.7|13977.7|13987.9|13983.9|13978.6|13974.6|324
1657611900000|2022-07-12 07:45:00|13978.6|13974.6|13984.8|13980.8|13987.9|13983.9|13975.4|13971.4|392
1657612200000|2022-07-12 07:50:00|13981.7|13977.7|13984.8|13980.8|13986.4|13982.4|13978.6|13974.6|192
1657612500000|2022-07-12 07:55:00|13987.9|13983.9|13981.7|13977.7|13994.2|13990.2|13981.7|13977.7|392
1657612800000|2022-07-12 08:00:00|13984.8|13980.8|13991.1|13987.1|13994.2|13990.2|13981.7|13977.7|304
1657613100000|2022-07-12 08:05:00|13987.9|13983.9|13997.3|13993.3|13997.3|13993.3|13987.9|13983.9|189
1657613400000|2022-07-12 08:10:00|14000.4|13996.4|13997.3|13993.3|14000.4|13996.4|13994.2|13990.2|350
1657613700000|2022-07-12 08:15:00|13995.8|13991.8|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|186
1657614000000|2022-07-12 08:20:00|13991.1|13987.1|13987.9|13983.9|13997.3|13993.3|13987.9|13983.9|288
1657614300000|2022-07-12 08:25:00|13991.1|13987.1|13994.2|13990.2|13997.3|13993.3|13987.9|13983.9|235
1657614600000|2022-07-12 08:30:00|13991.1|13987.1|13997.3|13993.3|13997.3|13993.3|13987.9|13983.9|303
1657614900000|2022-07-12 08:35:00|13994.2|13990.2|13997.3|13993.3|13997.3|13993.3|13991.1|13987.1|447
1657615200000|2022-07-12 08:40:00|14000.4|13996.4|13997.3|13993.3|14006.7|14002.7|13997.3|13993.3|459
1657615500000|2022-07-12 08:45:00|13998.9|13994.9|13994.2|13990.2|14003.6|13999.6|13994.2|13990.2|295
1657615800000|2022-07-12 08:50:00|13997.3|13993.3|14003.6|13999.6|14003.6|13999.6|13997.3|13993.3|93
1657616100000|2022-07-12 08:55:00|14000.4|13996.4|14003.6|13999.6|14003.6|13999.6|14000.4|13996.4|377
1657616400000|2022-07-12 09:00:00|14000.4|13996.4|14012.9|14008.9|14019.2|14015.2|14000.4|13996.4|827
1657616700000|2022-07-12 09:05:00|14016.1|14012.1|14009.8|14005.8|14019.2|14015.2|14006.7|14002.7|833
1657617000000|2022-07-12 09:10:00|14008.3|14004.3|14003.6|13999.6|14016.1|14012.1|13997.3|13993.3|810
1657617300000|2022-07-12 09:15:00|14000.4|13996.4|13991.1|13987.1|14003.6|13999.6|13991.1|13987.1|294
1657617600000|2022-07-12 09:20:00|13994.2|13990.2|13987.9|13983.9|13994.2|13990.2|13987.9|13983.9|306
1657617900000|2022-07-12 09:25:00|13984.8|13980.8|13987.9|13983.9|13991.1|13987.1|13984.8|13980.8|183
1657618200000|2022-07-12 09:30:00|13991.1|13987.1|13987.9|13983.9|13991.1|13987.1|13984.8|13980.8|186
1657618500000|2022-07-12 09:35:00|13984.8|13980.8|13994.2|13990.2|13994.2|13990.2|13984.8|13980.8|651
1657618800000|2022-07-12 09:40:00|13991.1|13987.1|13991.1|13987.1|13997.3|13993.3|13987.9|13983.9|296
1657619100000|2022-07-12 09:45:00|13992.6|13988.6|13997.3|13993.3|14000.4|13996.4|13991.1|13987.1|243
1657619400000|2022-07-12 09:50:00|13998.9|13994.9|13997.3|13993.3|14006.7|14002.7|13997.3|13993.3|313
1657619700000|2022-07-12 09:55:00|14000.4|13996.4|13998.9|13994.9|14000.4|13996.4|13995.8|13991.8|165
1657620000000|2022-07-12 10:00:00|13997.3|13993.3|13994.2|13990.2|14000.4|13996.4|13991.1|13987.1|206
1657620300000|2022-07-12 10:05:00|13991.1|13987.1|13984.8|13980.8|13994.2|13990.2|13984.8|13980.8|383
1657620600000|2022-07-12 10:10:00|13981.7|13977.7|13987.9|13983.9|13987.9|13983.9|13978.6|13974.6|273
1657620900000|2022-07-12 10:15:00|13984.8|13980.8|13991.1|13987.1|13994.2|13990.2|13984.8|13980.8|252
1657621200000|2022-07-12 10:20:00|13987.9|13983.9|13991.1|13987.1|13994.2|13990.2|13987.9|13983.9|232
1657621500000|2022-07-12 10:25:00|13994.2|13990.2|13987.9|13983.9|13994.2|13990.2|13987.9|13983.9|232
1657621800000|2022-07-12 10:30:00|13984.8|13980.8|13984.8|13980.8|13987.9|13983.9|13981.7|13977.7|312
1657622100000|2022-07-12 10:35:00|13986.4|13982.4|13987.9|13983.9|13987.9|13983.9|13984.8|13980.8|107
1657622400000|2022-07-12 10:40:00|13984.8|13980.8|13981.7|13977.7|13987.9|13983.9|13981.7|13977.7|210
1657622700000|2022-07-12 10:45:00|13984.8|13980.8|13991.1|13987.1|13991.1|13987.1|13981.7|13977.7|183
1657623000000|2022-07-12 10:50:00|13987.9|13983.9|14000.4|13996.4|14003.6|13999.6|13987.9|13983.9|336
1657623300000|2022-07-12 10:55:00|14002|13998|14000.4|13996.4|14006.7|14002.7|13997.3|13993.3|767
1657623600000|2022-07-12 11:00:00|14003.6|13999.6|14006.7|14002.7|14009.8|14005.8|14000.4|13996.4|337
1657623900000|2022-07-12 11:05:00|14005.1|14001.1|14000.4|13996.4|14006.7|14002.7|13997.3|13993.3|467
1657624200000|2022-07-12 11:10:00|13997.3|13993.3|14003.6|13999.6|14003.6|13999.6|13994.2|13990.2|491
1657624500000|2022-07-12 11:15:00|14000.4|13996.4|14006.7|14002.7|14006.7|14002.7|14000.4|13996.4|343
1657624800000|2022-07-12 11:20:00|14009.8|14005.8|14000.4|13996.4|14016.1|14012.1|14000.4|13996.4|840
1657625100000|2022-07-12 11:25:00|13997.3|13993.3|13997.3|13993.3|14000.4|13996.4|13994.2|13990.2|433
1657625400000|2022-07-12 11:30:00|13994.2|13990.2|13997.3|13993.3|13997.3|13993.3|13987.9|13983.9|787
1657625700000|2022-07-12 11:35:00|14000.4|13996.4|13997.3|13993.3|14003.6|13999.6|13997.3|13993.3|395
1657626000000|2022-07-12 11:40:00|14000.4|13996.4|13994.2|13990.2|14000.4|13996.4|13991.1|13987.1|355
1657626300000|2022-07-12 11:45:00|13991.1|13987.1|13994.2|13990.2|13995.8|13991.8|13987.9|13983.9|519
1657626600000|2022-07-12 11:50:00|13997.3|13993.3|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|442
1657626900000|2022-07-12 11:55:00|13991.1|13987.1|13991.1|13987.1|13997.3|13993.3|13987.9|13983.9|486
1657627200000|2022-07-12 12:00:00|13994.2|13990.2|13987.9|13983.9|13997.3|13993.3|13987.9|13983.9|609
1657627500000|2022-07-12 12:05:00|13984.8|13980.8|13987.9|13983.9|13997.3|13993.3|13984.8|13980.8|554
1657627800000|2022-07-12 12:10:00|13991.1|13987.1|13991.1|13987.1|13994.2|13990.2|13984.8|13980.8|562
1657628100000|2022-07-12 12:15:00|13994.2|13990.2|14003.6|13999.6|14006.7|14002.7|13991.1|13987.1|1092
1657628400000|2022-07-12 12:20:00|14005.1|14001.1|14006.7|14002.7|14016.1|14012.1|14000.4|13996.4|1374
1657628700000|2022-07-12 12:25:00|14005.1|14001.1|13984.8|13980.8|14006.7|14002.7|13984.8|13980.8|1151
1657629000000|2022-07-12 12:30:00|13986.4|13982.4|13997.3|13993.3|14003.6|13999.6|13986.4|13982.4|1301
1657629300000|2022-07-12 12:35:00|13994.2|13990.2|13984.8|13980.8|14003.6|13999.6|13984.8|13980.8|959
1657629600000|2022-07-12 12:40:00|13981.7|13977.7|13969.2|13965.2|13981.7|13977.7|13962.9|13958.9|1892
1657629900000|2022-07-12 12:45:00|13970.8|13966.8|13978.6|13974.6|13987.9|13983.9|13969.2|13965.2|1169
1657630200000|2022-07-12 12:50:00|13975.4|13971.4|13987.9|13983.9|13991.1|13987.1|13975.4|13971.4|665
1657630500000|2022-07-12 12:55:00|13984.8|13980.8|13997.3|13993.3|14000.4|13996.4|13981.7|13977.7|737
1657630800000|2022-07-12 13:00:00|13998.9|13994.9|13997.3|13993.3|14003.6|13999.6|13994.2|13990.2|1441
1657631100000|2022-07-12 13:05:00|14000.4|13996.4|13991.1|13987.1|14000.4|13996.4|13984.8|13980.8|796
1657631400000|2022-07-12 13:10:00|13992.6|13988.6|13997.3|13993.3|14009.8|14005.8|13991.1|13987.1|1077
1657631700000|2022-07-12 13:15:00|14000.4|13996.4|14003.6|13999.6|14006.7|14002.7|13984.8|13980.8|1022
1657632000000|2022-07-12 13:20:00|14006.7|14002.7|13994.2|13990.2|14009.8|14005.8|13991.1|13987.1|849
1657632300000|2022-07-12 13:25:00|13995.8|13991.8|13995.8|13991.8|14000.4|13996.4|13994.2|13990.2|677
1657632600000|2022-07-12 13:30:00|13994.2|13990.2|14019.2|14015.2|14022.3|14018.3|13994.2|13990.2|1547
1657632900000|2022-07-12 13:35:00|14016.1|14012.1|14025.4|14021.4|14028.6|14024.6|14016.1|14012.1|1588
1657633200000|2022-07-12 13:40:00|14022.3|14018.3|14025.4|14021.4|14031.7|14027.7|14019.2|14015.2|1271
1657633500000|2022-07-12 13:45:00|14022.3|14018.3|14028.6|14024.6|14034.8|14030.8|14019.2|14015.2|1105
1657633800000|2022-07-12 13:50:00|14031.7|14027.7|14012.9|14008.9|14031.7|14027.7|14006.7|14002.7|2010
1657634100000|2022-07-12 13:55:00|14011.4|14007.4|14022.3|14018.3|14025.4|14021.4|14009.8|14005.8|1246
1657634400000|2022-07-12 14:00:00|14025.4|14021.4|14034.8|14030.8|14037.9|14033.9|14025.4|14021.4|1883
1657634700000|2022-07-12 14:05:00|14031.7|14027.7|14028.6|14024.6|14037.9|14033.9|14022.3|14018.3|1061
1657635000000|2022-07-12 14:10:00|14025.4|14021.4|14012.9|14008.9|14028.6|14024.6|14012.9|14008.9|918
1657635300000|2022-07-12 14:15:00|14009.8|14005.8|14006.7|14002.7|14016.1|14012.1|14006.7|14002.7|977
1657635600000|2022-07-12 14:20:00|14005.1|14001.1|14009.8|14005.8|14014.5|14010.5|14000.4|13996.4|736
1657635900000|2022-07-12 14:25:00|14012.9|14008.9|14034.8|14030.8|14037.9|14033.9|14009.8|14005.8|1724
1657636200000|2022-07-12 14:30:00|14037.9|14033.9|14009.8|14005.8|14037.9|14033.9|14009.8|14005.8|1811
1657636500000|2022-07-12 14:35:00|14012.9|14008.9|14003.6|13999.6|14016.1|14012.1|13997.3|13993.3|1458
1657636800000|2022-07-12 14:40:00|14000.4|13996.4|14000.4|13996.4|14009.8|14005.8|14000.4|13996.4|884
1657637100000|2022-07-12 14:45:00|13997.3|13993.3|14016.1|14012.1|14019.2|14015.2|13997.3|13993.3|1575
1657637400000|2022-07-12 14:50:00|14019.2|14015.2|14025.4|14021.4|14031.7|14027.7|14019.2|14015.2|1343
1657637700000|2022-07-12 14:55:00|14028.6|14024.6|14022.3|14018.3|14028.6|14024.6|14019.2|14015.2|978
1657638000000|2022-07-12 15:00:00|14023.9|14019.9|14028.6|14024.6|14031.7|14027.7|14009.8|14005.8|1761
1657638300000|2022-07-12 15:05:00|14025.4|14021.4|14034.8|14030.8|14037.9|14033.9|14022.3|14018.3|1040
1657638600000|2022-07-12 15:10:00|14033.3|14029.3|14027|14023|14041.1|14037.1|14022.3|14018.3|1303
1657638900000|2022-07-12 15:15:00|14028.6|14024.6|14016.1|14012.1|14031.7|14027.7|14016.1|14012.1|1251
1657639200000|2022-07-12 15:20:00|14017.6|14013.6|14016.1|14012.1|14019.2|14015.2|14012.9|14008.9|785
1657639500000|2022-07-12 15:25:00|14019.2|14015.2|14006.7|14002.7|14025.4|14021.4|14006.7|14002.7|1241
1657639800000|2022-07-12 15:30:00|14009.8|14005.8|13997.3|13993.3|14009.8|14005.8|13997.3|13993.3|1041
1657640100000|2022-07-12 15:35:00|14000.4|13996.4|14000.4|13996.4|14003.6|13999.6|13997.3|13993.3|913
1657640400000|2022-07-12 15:40:00|14003.6|13999.6|14009.8|14005.8|14016.1|14012.1|14000.4|13996.4|915
1657640700000|2022-07-12 15:45:00|14008.3|14004.3|14009.8|14005.8|14012.9|14008.9|14006.7|14002.7|555
1657641000000|2022-07-12 15:50:00|14012.9|14008.9|14016.1|14012.1|14016.1|14012.1|14009.8|14005.8|716
1657641300000|2022-07-12 15:55:00|14012.9|14008.9|14016.1|14012.1|14016.1|14012.1|14009.8|14005.8|657
1657641600000|2022-07-12 16:00:00|14012.9|14008.9|14003.6|13999.6|14016.1|14012.1|14003.6|13999.6|689
1657641900000|2022-07-12 16:05:00|14006.7|14002.7|14012.9|14008.9|14012.9|14008.9|14006.7|14002.7|151
1657642200000|2022-07-12 16:10:00|14009.8|14005.8|14009.8|14005.8|14012.9|14008.9|14009.8|14005.8|312
1657642500000|2022-07-12 16:15:00|14006.7|14002.7|14000.4|13996.4|14006.7|14002.7|14000.4|13996.4|709
1657642800000|2022-07-12 16:20:00|14003.6|13999.6|13991.1|13987.1|14003.6|13999.6|13991.1|13987.1|787
1657643100000|2022-07-12 16:25:00|13994.2|13990.2|13994.2|13990.2|14000.4|13996.4|13991.1|13987.1|700
1657643400000|2022-07-12 16:30:00|13991.1|13987.1|13994.2|13990.2|13994.2|13990.2|13987.9|13983.9|722
1657643700000|2022-07-12 16:35:00|13997.3|13993.3|13991.1|13987.1|13997.3|13993.3|13991.1|13987.1|663
1657644000000|2022-07-12 16:40:00|13989.5|13985.5|13984.8|13980.8|13991.1|13987.1|13981.7|13977.7|629
1657644300000|2022-07-12 16:45:00|13987.9|13983.9|13981.7|13977.7|13987.9|13983.9|13981.7|13977.7|370
1657644600000|2022-07-12 16:50:00|13984.8|13980.8|13981.7|13977.7|13987.9|13983.9|13978.6|13974.6|803
1657644900000|2022-07-12 16:55:00|13978.6|13974.6|13975.4|13971.4|13978.6|13974.6|13972.3|13968.3|1055
1657645200000|2022-07-12 17:00:00|13978.6|13974.6|13944.2|13940.2|13981.7|13977.7|13941.1|13937.1|2092
1657645500000|2022-07-12 17:05:00|13945.8|13941.8|13950.4|13946.4|13953.6|13949.6|13941.1|13937.1|1167
1657645800000|2022-07-12 17:10:00|13947.3|13943.3|13950.4|13946.4|13950.4|13946.4|13944.2|13940.2|567
1657646100000|2022-07-12 17:15:00|13953.6|13949.6|13937.9|13933.9|13956.7|13952.7|13934.8|13930.8|1476
1657646400000|2022-07-12 17:20:00|13941.1|13937.1|13944.2|13940.2|13947.3|13943.3|13934.8|13930.8|794
1657646700000|2022-07-12 17:25:00|13947.3|13943.3|13944.2|13940.2|13947.3|13943.3|13942.6|13938.6|371
1657647000000|2022-07-12 17:30:00|13941.1|13937.1|13937.9|13933.9|13944.2|13940.2|13937.9|13933.9|781
1657647300000|2022-07-12 17:35:00|13939.5|13935.5|13934.8|13930.8|13941.1|13937.1|13931.7|13927.7|404
1657647600000|2022-07-12 17:40:00|13933.3|13929.3|13934.8|13930.8|13934.8|13930.8|13925.4|13921.4|1048
1657647900000|2022-07-12 17:45:00|13936.4|13932.4|13934.8|13930.8|13937.9|13933.9|13931.7|13927.7|499
1657648200000|2022-07-12 17:50:00|13931.7|13927.7|13928.6|13924.6|13934.8|13930.8|13928.6|13924.6|306
1657648500000|2022-07-12 17:55:00|13930.1|13926.1|13930.1|13926.1|13934.8|13930.8|13928.6|13924.6|593
1657648800000|2022-07-12 18:00:00|13931.7|13927.7|13928.6|13924.6|13931.7|13927.7|13922.3|13918.3|429
1657649100000|2022-07-12 18:05:00|13925.4|13921.4|13919.2|13915.2|13928.6|13924.6|13919.2|13915.2|431
1657649400000|2022-07-12 18:10:00|13920.8|13916.8|13922.3|13918.3|13928.6|13924.6|13919.2|13915.2|612
1657649700000|2022-07-12 18:15:00|13925.4|13921.4|13928.6|13924.6|13928.6|13924.6|13922.3|13918.3|548
1657650000000|2022-07-12 18:20:00|13925.4|13921.4|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|227
1657650300000|2022-07-12 18:25:00|13931.7|13927.7|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|317
1657650600000|2022-07-12 18:30:00|13931.7|13927.7|13931.7|13927.7|13931.7|13927.7|13928.6|13924.6|669
1657650900000|2022-07-12 18:35:00|13934.8|13930.8|13934.8|13930.8|13934.8|13930.8|13928.6|13924.6|622
1657651200000|2022-07-12 18:40:00|13937.9|13933.9|13944.2|13940.2|13944.2|13940.2|13937.9|13933.9|389
1657651500000|2022-07-12 18:45:00|13941.1|13937.1|13941.1|13937.1|13944.2|13940.2|13937.9|13933.9|776
1657651800000|2022-07-12 18:50:00|13939.5|13935.5|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|815
1657652100000|2022-07-12 18:55:00|13937.9|13933.9|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|1634
1657652400000|2022-07-12 19:00:00|13934.8|13930.8|13934.8|13930.8|13941.1|13937.1|13934.8|13930.8|978
1657652700000|2022-07-12 19:05:00|13937.9|13933.9|13941.1|13937.1|13941.1|13937.1|13934.8|13930.8|680
1657653000000|2022-07-12 19:10:00|13937.9|13933.9|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|412
1657653300000|2022-07-12 19:15:00|13944.2|13940.2|13941.1|13937.1|13947.3|13943.3|13941.1|13937.1|1228
1657653600000|2022-07-12 19:20:00|13944.2|13940.2|13947.3|13943.3|13947.3|13943.3|13937.9|13933.9|745
1657653900000|2022-07-12 19:25:00|13944.2|13940.2|13947.3|13943.3|13947.3|13943.3|13944.2|13940.2|465
1657654200000|2022-07-12 19:30:00|13950.4|13946.4|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|385
1657654500000|2022-07-12 19:35:00|13950.4|13946.4|13953.6|13949.6|13953.6|13949.6|13947.3|13943.3|564
1657654800000|2022-07-12 19:40:00|13950.4|13946.4|13944.2|13940.2|13950.4|13946.4|13944.2|13940.2|392
1657655100000|2022-07-12 19:45:00|13947.3|13943.3|13944.2|13940.2|13947.3|13943.3|13944.2|13940.2|307
1657655400000|2022-07-12 19:50:00|13945.8|13941.8|13931.7|13927.7|13945.8|13941.8|13931.7|13927.7|544
1657655700000|2022-07-12 19:55:00|13934.8|13930.8|13925.4|13921.4|13941.1|13937.1|13925.4|13921.4|2238
1657656000000|2022-07-12 20:00:00|13928.6|13924.6|13919.2|13915.2|13931.7|13927.7|13916.1|13912.1|2108
1657656300000|2022-07-12 20:05:00|13916.1|13912.1|13916.1|13912.1|13919.2|13915.2|13912.9|13908.9|1013
1657656600000|2022-07-12 20:10:00|13914.5|13910.5|13909.8|13905.8|13916.1|13912.1|13909.8|13905.8|955
1657656900000|2022-07-12 20:15:00|13906.7|13902.7|13894.2|13890.2|13906.7|13902.7|13891.1|13887.1|1154
1657657200000|2022-07-12 20:20:00|13895.8|13891.8|13894.2|13890.2|13897.3|13893.3|13891.1|13887.1|743
1657657500000|2022-07-12 20:25:00|13897.3|13893.3|13903.6|13899.6|13906.7|13902.7|13894.2|13890.2|714
1657657800000|2022-07-12 20:30:00|13900.4|13896.4|13903.6|13899.6|13906.7|13902.7|13900.4|13896.4|775
1657658100000|2022-07-12 20:35:00|13900.4|13896.4|13903.6|13899.6|13906.7|13902.7|13900.4|13896.4|218
1657658400000|2022-07-12 20:40:00|13905.1|13901.1|13906.7|13902.7|13906.7|13902.7|13903.6|13899.6|488
1657658700000|2022-07-12 20:45:00|13903.6|13899.6|13909.8|13905.8|13909.8|13905.8|13903.6|13899.6|281
1657659000000|2022-07-12 20:50:00|13912.9|13908.9|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|415
1657659300000|2022-07-12 20:55:00|13906.7|13902.7|13903.6|13899.6|13906.7|13902.7|13903.6|13899.6|425
1657663200000|2022-07-12 22:00:00|13898.9|13894.9|13909.8|13905.8|13909.8|13905.8|13898.9|13894.9|259
1657663500000|2022-07-12 22:05:00|13908.3|13904.3|13909.8|13905.8|13909.8|13905.8|13908.3|13904.3|78
1657663800000|2022-07-12 22:10:00|13908.3|13904.3|13909.8|13905.8|13909.8|13905.8|13908.3|13904.3|50
1657664100000|2022-07-12 22:15:00|13906.7|13902.7|13906.7|13902.7|13906.7|13902.7|13906.7|13902.7|62
1657664400000|2022-07-12 22:20:00|13903.6|13899.6|13903.6|13899.6|13903.6|13899.6|13902|13898|50
1657664700000|2022-07-12 22:25:00|13902|13898|13900.4|13896.4|13903.6|13899.6|13900.4|13896.4|31
1657665000000|2022-07-12 22:30:00|13903.6|13899.6|13906.7|13902.7|13909.8|13905.8|13903.6|13899.6|125
1657665300000|2022-07-12 22:35:00|13909.8|13905.8|13906.7|13902.7|13909.8|13905.8|13906.7|13902.7|81
1657665600000|2022-07-12 22:40:00|13909.8|13905.8|13912.9|13908.9|13912.9|13908.9|13909.8|13905.8|62
1657665900000|2022-07-12 22:45:00|13909.8|13905.8|13912.9|13908.9|13912.9|13908.9|13909.8|13905.8|53
1657666200000|2022-07-12 22:50:00|13916.1|13912.1|13916.1|13912.1|13916.1|13912.1|13916.1|13912.1|53
1657666500000|2022-07-12 22:55:00|13917.6|13913.6|13916.1|13912.1|13919.2|13915.2|13916.1|13912.1|64
1657666800000|2022-07-12 23:00:00|13919.2|13915.2|13916.1|13912.1|13919.2|13915.2|13916.1|13912.1|77
1657667100000|2022-07-12 23:05:00|13919.2|13915.2|13916.1|13912.1|13919.2|13915.2|13916.1|13912.1|62
1657667400000|2022-07-12 23:10:00|13919.2|13915.2|13916.1|13912.1|13919.2|13915.2|13916.1|13912.1|45
1657667700000|2022-07-12 23:15:00|13919.2|13915.2|13919.2|13915.2|13922.3|13918.3|13919.2|13915.2|172
1657668000000|2022-07-12 23:20:00|13922.3|13918.3|13925.4|13921.4|13925.4|13921.4|13919.2|13915.2|170
1657668300000|2022-07-12 23:25:00|13928.6|13924.6|13925.4|13921.4|13928.6|13924.6|13925.4|13921.4|57
1657668600000|2022-07-12 23:30:00|13927|13923|13925.4|13921.4|13927|13923|13925.4|13921.4|126
1657668900000|2022-07-12 23:35:00|13922.3|13918.3|13919.2|13915.2|13922.3|13918.3|13919.2|13915.2|107
1657669200000|2022-07-12 23:40:00|13916.1|13912.1|13919.2|13915.2|13919.2|13915.2|13916.1|13912.1|131
1657669500000|2022-07-12 23:45:00|13916.1|13912.1|13919.2|13915.2|13919.2|13915.2|13916.1|13912.1|114
1657669800000|2022-07-12 23:50:00|13916.1|13912.1|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|59
1657670100000|2022-07-12 23:55:00|13916.1|13912.1|13916.1|13912.1|13919.2|13915.2|13916.1|13912.1|44
1657670400000|2022-07-13 00:00:00|13917.6|13913.6|13922.3|13918.3|13922.3|13918.3|13916.1|13912.1|130
1657670700000|2022-07-13 00:05:00|13925.4|13921.4|13916.1|13912.1|13925.4|13921.4|13916.1|13912.1|147
1657671000000|2022-07-13 00:10:00|13919.2|13915.2|13916.1|13912.1|13922.3|13918.3|13916.1|13912.1|212
1657671300000|2022-07-13 00:15:00|13919.2|13915.2|13906.7|13902.7|13919.2|13915.2|13906.7|13902.7|149
1657671600000|2022-07-13 00:20:00|13909.8|13905.8|13903.6|13899.6|13909.8|13905.8|13900.4|13896.4|79
1657671900000|2022-07-13 00:25:00|13900.4|13896.4|13894.2|13890.2|13903.6|13899.6|13894.2|13890.2|217
1657672200000|2022-07-13 00:30:00|13895.8|13891.8|13894.2|13890.2|13897.3|13893.3|13894.2|13890.2|84
1657672500000|2022-07-13 00:35:00|13892.6|13888.6|13875.4|13871.4|13892.6|13888.6|13875.4|13871.4|240
1657672800000|2022-07-13 00:40:00|13877|13873|13875.4|13871.4|13881.7|13877.7|13872.3|13868.3|253
1657673100000|2022-07-13 00:45:00|13873.9|13869.9|13887.9|13883.9|13887.9|13883.9|13873.9|13869.9|207
1657673400000|2022-07-13 00:50:00|13891.1|13887.1|13891.1|13887.1|13891.1|13887.1|13887.9|13883.9|68
1657673700000|2022-07-13 00:55:00|13887.9|13883.9|13891.1|13887.1|13892.6|13888.6|13887.9|13883.9|57
1657674000000|2022-07-13 01:00:00|13887.9|13883.9|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|160
1657674300000|2022-07-13 01:05:00|13891.1|13887.1|13887.9|13883.9|13891.1|13887.1|13887.9|13883.9|97
1657674600000|2022-07-13 01:10:00|13891.1|13887.1|13891.1|13887.1|13894.2|13890.2|13889.5|13885.5|67
1657674900000|2022-07-13 01:15:00|13894.2|13890.2|13891.1|13887.1|13894.2|13890.2|13891.1|13887.1|18
1657675200000|2022-07-13 01:20:00|13894.2|13890.2|13887.9|13883.9|13894.2|13890.2|13884.8|13880.8|120
1657675500000|2022-07-13 01:25:00|13891.1|13887.1|13884.8|13880.8|13891.1|13887.1|13881.7|13877.7|85
1657675800000|2022-07-13 01:30:00|13881.7|13877.7|13884.8|13880.8|13884.8|13880.8|13875.4|13871.4|262
1657676100000|2022-07-13 01:35:00|13887.9|13883.9|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|177
1657676400000|2022-07-13 01:40:00|13889.5|13885.5|13897.3|13893.3|13897.3|13893.3|13887.9|13883.9|109
1657676700000|2022-07-13 01:45:00|13900.4|13896.4|13897.3|13893.3|13900.4|13896.4|13897.3|13893.3|110
1657677000000|2022-07-13 01:50:00|13900.4|13896.4|13897.3|13893.3|13900.4|13896.4|13897.3|13893.3|194
1657677300000|2022-07-13 01:55:00|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|70
1657677600000|2022-07-13 02:00:00|13897.3|13893.3|13894.2|13890.2|13900.4|13896.4|13894.2|13890.2|80
1657677900000|2022-07-13 02:05:00|13897.3|13893.3|13903.6|13899.6|13903.6|13899.6|13897.3|13893.3|174
1657678200000|2022-07-13 02:10:00|13900.4|13896.4|13903.6|13899.6|13903.6|13899.6|13900.4|13896.4|129
1657678500000|2022-07-13 02:15:00|13906.7|13902.7|13900.4|13896.4|13906.7|13902.7|13900.4|13896.4|164
1657678800000|2022-07-13 02:20:00|||||||||48
1657679100000|2022-07-13 02:25:00|13898.9|13894.9|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|139
1657679400000|2022-07-13 02:30:00|13903.6|13899.6|13900.4|13896.4|13903.6|13899.6|13897.3|13893.3|145
1657679700000|2022-07-13 02:35:00|13897.3|13893.3|13894.2|13890.2|13897.3|13893.3|13894.2|13890.2|60
1657680000000|2022-07-13 02:40:00|13892.6|13888.6|13894.2|13890.2|13894.2|13890.2|13891.1|13887.1|115
1657680300000|2022-07-13 02:45:00|13892.6|13888.6|13891.1|13887.1|13892.6|13888.6|13891.1|13887.1|67
1657680600000|2022-07-13 02:50:00|13887.9|13883.9|13891.1|13887.1|13891.1|13887.1|13887.9|13883.9|135
1657680900000|2022-07-13 02:55:00|13889.5|13885.5|13891.1|13887.1|13891.1|13887.1|13887.9|13883.9|81
1657681200000|2022-07-13 03:00:00|13894.2|13890.2|13894.2|13890.2|13897.3|13893.3|13894.2|13890.2|111
1657681500000|2022-07-13 03:05:00|13891.1|13887.1|13894.2|13890.2|13894.2|13890.2|13891.1|13887.1|83
1657681800000|2022-07-13 03:10:00|13891.1|13887.1|13887.9|13883.9|13891.1|13887.1|13887.9|13883.9|113
1657682100000|2022-07-13 03:15:00|||||||||102
1657682400000|2022-07-13 03:20:00|13884.8|13880.8|13884.8|13880.8|13887.9|13883.9|13884.8|13880.8|254
1657682700000|2022-07-13 03:25:00|13887.9|13883.9|13884.8|13880.8|13887.9|13883.9|13884.8|13880.8|89
1657683000000|2022-07-13 03:30:00|13887.9|13883.9|13884.8|13880.8|13887.9|13883.9|13884.8|13880.8|136
1657683300000|2022-07-13 03:35:00|13886.4|13882.4|13884.8|13880.8|13887.9|13883.9|13884.8|13880.8|42
1657683600000|2022-07-13 03:40:00|13887.9|13883.9|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|167
1657683900000|2022-07-13 03:45:00|13884.8|13880.8|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|57
1657684200000|2022-07-13 03:50:00|13884.8|13880.8|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|164
1657684500000|2022-07-13 03:55:00|||||||||31
1657684800000|2022-07-13 04:00:00|13891.1|13887.1|13887.9|13883.9|13891.1|13887.1|13887.9|13883.9|154
1657685100000|2022-07-13 04:05:00|13884.8|13880.8|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|95
1657685400000|2022-07-13 04:10:00|13884.8|13880.8|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|63
1657685700000|2022-07-13 04:15:00|||||||||33
1657686000000|2022-07-13 04:20:00|13884.8|13880.8|13891.1|13887.1|13892.6|13888.6|13884.8|13880.8|162
1657686300000|2022-07-13 04:25:00|||||||||31
1657686600000|2022-07-13 04:30:00|13894.2|13890.2|13897.3|13893.3|13900.4|13896.4|13894.2|13890.2|104
1657686900000|2022-07-13 04:35:00|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|53
1657687200000|2022-07-13 04:40:00|13897.3|13893.3|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|60
1657687500000|2022-07-13 04:45:00|||||||||39
1657687800000|2022-07-13 04:50:00|13903.6|13899.6|13903.6|13899.6|13906.7|13902.7|13903.6|13899.6|224
1657688100000|2022-07-13 04:55:00|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|205
1657688400000|2022-07-13 05:00:00|13903.6|13899.6|13897.3|13893.3|13903.6|13899.6|13894.2|13890.2|181
1657688700000|2022-07-13 05:05:00|13894.2|13890.2|13897.3|13893.3|13897.3|13893.3|13894.2|13890.2|89
1657689000000|2022-07-13 05:10:00|13900.4|13896.4|13900.4|13896.4|13903.6|13899.6|13897.3|13893.3|70
1657689300000|2022-07-13 05:15:00|13897.3|13893.3|13897.3|13893.3|13900.4|13896.4|13897.3|13893.3|86
1657689600000|2022-07-13 05:20:00|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|87
1657689900000|2022-07-13 05:25:00|13903.6|13899.6|13906.7|13902.7|13906.7|13902.7|13900.4|13896.4|207
1657690200000|2022-07-13 05:30:00|13903.6|13899.6|13903.6|13899.6|13903.6|13899.6|13903.6|13899.6|199
1657690500000|2022-07-13 05:35:00|13900.4|13896.4|13897.3|13893.3|13903.6|13899.6|13897.3|13893.3|297
1657690800000|2022-07-13 05:40:00|13900.4|13896.4|13897.3|13893.3|13900.4|13896.4|13894.2|13890.2|168
1657691100000|2022-07-13 05:45:00|13894.2|13890.2|13894.2|13890.2|13894.2|13890.2|13894.2|13890.2|129
1657691400000|2022-07-13 05:50:00|13897.3|13893.3|13897.3|13893.3|13900.4|13896.4|13894.2|13890.2|242
1657691700000|2022-07-13 05:55:00|13900.4|13896.4|13897.3|13893.3|13900.4|13896.4|13894.2|13890.2|156
1657692000000|2022-07-13 06:00:00|13898.9|13894.9|13903.6|13899.6|13906.7|13902.7|13894.2|13890.2|521
1657692300000|2022-07-13 06:05:00|13906.7|13902.7|13909.8|13905.8|13912.9|13908.9|13900.4|13896.4|778
1657692600000|2022-07-13 06:10:00|13912.9|13908.9|13919.2|13915.2|13922.3|13918.3|13912.9|13908.9|434
1657692900000|2022-07-13 06:15:00|13917.6|13913.6|13916.1|13912.1|13922.3|13918.3|13916.1|13912.1|205
1657693200000|2022-07-13 06:20:00|13919.2|13915.2|13912.9|13908.9|13919.2|13915.2|13909.8|13905.8|139
1657693500000|2022-07-13 06:25:00|13916.1|13912.1|13906.7|13902.7|13919.2|13915.2|13906.7|13902.7|257
1657693800000|2022-07-13 06:30:00|13909.8|13905.8|13909.8|13905.8|13912.9|13908.9|13906.7|13902.7|183
1657694100000|2022-07-13 06:35:00|13906.7|13902.7|13900.4|13896.4|13906.7|13902.7|13900.4|13896.4|147
1657694400000|2022-07-13 06:40:00|13897.3|13893.3|13900.4|13896.4|13900.4|13896.4|13894.2|13890.2|272
1657694700000|2022-07-13 06:45:00|13897.3|13893.3|13906.7|13902.7|13906.7|13902.7|13897.3|13893.3|313
1657695000000|2022-07-13 06:50:00|13905.1|13901.1|13891.1|13887.1|13906.7|13902.7|13891.1|13887.1|186
1657695300000|2022-07-13 06:55:00|13894.2|13890.2|13895.8|13891.8|13895.8|13891.8|13891.1|13887.1|254
1657695600000|2022-07-13 07:00:00|13894.2|13890.2|13894.2|13890.2|13897.3|13893.3|13884.8|13880.8|1075
1657695900000|2022-07-13 07:05:00|13891.1|13887.1|13894.2|13890.2|13900.4|13896.4|13887.9|13883.9|598
1657696200000|2022-07-13 07:10:00|13897.3|13893.3|13903.6|13899.6|13903.6|13899.6|13894.2|13890.2|446
1657696500000|2022-07-13 07:15:00|13906.7|13902.7|13909.8|13905.8|13919.2|13915.2|13903.6|13899.6|453
1657696800000|2022-07-13 07:20:00|13912.9|13908.9|13919.2|13915.2|13922.3|13918.3|13909.8|13905.8|650
1657697100000|2022-07-13 07:25:00|13922.3|13918.3|13925.4|13921.4|13925.4|13921.4|13916.1|13912.1|414
1657697400000|2022-07-13 07:30:00|13928.6|13924.6|13931.7|13927.7|13931.7|13927.7|13925.4|13921.4|675
1657697700000|2022-07-13 07:35:00|13928.6|13924.6|13928.6|13924.6|13931.7|13927.7|13928.6|13924.6|383
1657698000000|2022-07-13 07:40:00|13925.4|13921.4|13922.3|13918.3|13931.7|13927.7|13919.2|13915.2|379
1657698300000|2022-07-13 07:45:00|13925.4|13921.4|13928.6|13924.6|13934.8|13930.8|13922.3|13918.3|259
1657698600000|2022-07-13 07:50:00|13931.7|13927.7|13931.7|13927.7|13934.8|13930.8|13931.7|13927.7|531
1657698900000|2022-07-13 07:55:00|13933.3|13929.3|13937.9|13933.9|13941.1|13937.1|13931.7|13927.7|427
1657699200000|2022-07-13 08:00:00|13936.4|13932.4|13922.3|13918.3|13937.9|13933.9|13922.3|13918.3|277
1657699500000|2022-07-13 08:05:00|13925.4|13921.4|13925.4|13921.4|13925.4|13921.4|13919.2|13915.2|258
1657699800000|2022-07-13 08:10:00|13922.3|13918.3|13925.4|13921.4|13928.6|13924.6|13922.3|13918.3|205
1657700100000|2022-07-13 08:15:00|13928.6|13924.6|13922.3|13918.3|13928.6|13924.6|13919.2|13915.2|181
1657700400000|2022-07-13 08:20:00|13920.8|13916.8|13916.1|13912.1|13922.3|13918.3|13916.1|13912.1|150
1657700700000|2022-07-13 08:25:00|13912.9|13908.9|13912.9|13908.9|13916.1|13912.1|13909.8|13905.8|525
1657701000000|2022-07-13 08:30:00|13909.8|13905.8|13906.7|13902.7|13909.8|13905.8|13903.6|13899.6|352
1657701300000|2022-07-13 08:35:00|13909.8|13905.8|13912.9|13908.9|13916.1|13912.1|13906.7|13902.7|184
1657701600000|2022-07-13 08:40:00|13916.1|13912.1|13922.3|13918.3|13922.3|13918.3|13912.9|13908.9|395
1657701900000|2022-07-13 08:45:00|13925.4|13921.4|13928.6|13924.6|13931.7|13927.7|13922.3|13918.3|545
1657702200000|2022-07-13 08:50:00|13925.4|13921.4|13919.2|13915.2|13925.4|13921.4|13919.2|13915.2|152
1657702500000|2022-07-13 08:55:00|13916.1|13912.1|13916.1|13912.1|13916.1|13912.1|13909.8|13905.8|311
1657702800000|2022-07-13 09:00:00|13919.2|13915.2|13912.9|13908.9|13919.2|13915.2|13912.9|13908.9|234
1657703100000|2022-07-13 09:05:00|13911.4|13907.4|13912.9|13908.9|13916.1|13912.1|13909.8|13905.8|83
1657703400000|2022-07-13 09:10:00|13916.1|13912.1|13912.9|13908.9|13916.1|13912.1|13906.7|13902.7|173
1657703700000|2022-07-13 09:15:00|13916.1|13912.1|13912.9|13908.9|13916.1|13912.1|13912.9|13908.9|190
1657704000000|2022-07-13 09:20:00|13916.1|13912.1|13916.1|13912.1|13919.2|13915.2|13912.9|13908.9|154
1657704300000|2022-07-13 09:25:00|13912.9|13908.9|13916.1|13912.1|13919.2|13915.2|13912.9|13908.9|338
1657704600000|2022-07-13 09:30:00|13919.2|13915.2|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|172
1657704900000|2022-07-13 09:35:00|13916.1|13912.1|13916.1|13912.1|13919.2|13915.2|13914.5|13910.5|225
1657705200000|2022-07-13 09:40:00|13919.2|13915.2|13916.1|13912.1|13919.2|13915.2|13912.9|13908.9|246
1657705500000|2022-07-13 09:45:00|13912.9|13908.9|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|259
1657705800000|2022-07-13 09:50:00|13912.9|13908.9|13916.1|13912.1|13916.1|13912.1|13909.8|13905.8|89
1657706100000|2022-07-13 09:55:00|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|13916.1|13912.1|82
1657706400000|2022-07-13 10:00:00|13916.1|13912.1|13925.4|13921.4|13928.6|13924.6|13916.1|13912.1|344
1657706700000|2022-07-13 10:05:00|13923.9|13919.9|13928.6|13924.6|13928.6|13924.6|13923.9|13919.9|105
1657707000000|2022-07-13 10:10:00|13925.4|13921.4|13928.6|13924.6|13928.6|13924.6|13925.4|13921.4|144
1657707300000|2022-07-13 10:15:00|13925.4|13921.4|13928.6|13924.6|13928.6|13924.6|13925.4|13921.4|74
1657707600000|2022-07-13 10:20:00|13931.7|13927.7|13928.6|13924.6|13934.8|13930.8|13928.6|13924.6|177
1657707900000|2022-07-13 10:25:00|13931.7|13927.7|13934.8|13930.8|13934.8|13930.8|13928.6|13924.6|301
1657708200000|2022-07-13 10:30:00|13931.7|13927.7|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|265
1657708500000|2022-07-13 10:35:00|13927|13923|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|273
1657708800000|2022-07-13 10:40:00|13931.7|13927.7|13937.9|13933.9|13937.9|13933.9|13928.6|13924.6|260
1657709100000|2022-07-13 10:45:00|13934.8|13930.8|13937.9|13933.9|13937.9|13933.9|13934.8|13930.8|141
1657709400000|2022-07-13 10:50:00|13939.5|13935.5|13937.9|13933.9|13941.1|13937.1|13937.9|13933.9|115
1657709700000|2022-07-13 10:55:00|13941.1|13937.1|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|132
1657710000000|2022-07-13 11:00:00|13941.1|13937.1|13941.1|13937.1|13947.3|13943.3|13937.9|13933.9|440
1657710300000|2022-07-13 11:05:00|13944.2|13940.2|13937.9|13933.9|13944.2|13940.2|13937.9|13933.9|199
1657710600000|2022-07-13 11:10:00|13941.1|13937.1|13944.2|13940.2|13947.3|13943.3|13937.9|13933.9|134
1657710900000|2022-07-13 11:15:00|13947.3|13943.3|13941.1|13937.1|13947.3|13943.3|13937.9|13933.9|345
1657711200000|2022-07-13 11:20:00|13944.2|13940.2|13944.2|13940.2|13944.2|13940.2|13934.8|13930.8|272
1657711500000|2022-07-13 11:25:00|13941.1|13937.1|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|292
1657711800000|2022-07-13 11:30:00|13937.9|13933.9|13934.8|13930.8|13941.1|13937.1|13934.8|13930.8|132
1657712100000|2022-07-13 11:35:00|13931.7|13927.7|13922.3|13918.3|13934.8|13930.8|13922.3|13918.3|741
1657712400000|2022-07-13 11:40:00|13920.8|13916.8|13925.4|13921.4|13928.6|13924.6|13919.2|13915.2|416
1657712700000|2022-07-13 11:45:00|13919.2|13915.2|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|380
1657713000000|2022-07-13 11:50:00|13916.1|13912.1|13916.1|13912.1|13919.2|13915.2|13912.9|13908.9|547
1657713300000|2022-07-13 11:55:00|13919.2|13915.2|13916.1|13912.1|13919.2|13915.2|13912.9|13908.9|533
1657713600000|2022-07-13 12:00:00|13912.9|13908.9|13919.2|13915.2|13919.2|13915.2|13912.9|13908.9|631
1657713900000|2022-07-13 12:05:00|13916.1|13912.1|13931.7|13927.7|13931.7|13927.7|13916.1|13912.1|618
1657714200000|2022-07-13 12:10:00|13934.8|13930.8|13927|13923|13937.9|13933.9|13927|13923|376
1657714500000|2022-07-13 12:15:00|13928.6|13924.6|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|712
1657714800000|2022-07-13 12:20:00|13931.7|13927.7|13934.8|13930.8|13941.1|13937.1|13928.6|13924.6|770
1657715100000|2022-07-13 12:25:00|13931.7|13927.7|13934.8|13930.8|13947.3|13943.3|13931.7|13927.7|1060
1657715400000|2022-07-13 12:30:00|13873.9|13869.9|13837.9|13833.9|13887.9|13883.9|13812.9|13808.9|4773
1657715700000|2022-07-13 12:35:00|13834.8|13830.8|13809.8|13805.8|13844.2|13840.2|13797.3|13793.3|3611
1657716000000|2022-07-13 12:40:00|13806.7|13802.7|13803.6|13799.6|13809.8|13805.8|13769.2|13765.2|3134
1657716300000|2022-07-13 12:45:00|13802|13798|13808.3|13804.3|13819.2|13815.2|13794.2|13790.2|3308
1657716600000|2022-07-13 12:50:00|13806.7|13802.7|13775.4|13771.4|13806.7|13802.7|13766.1|13762.1|2364
1657716900000|2022-07-13 12:55:00|13772.3|13768.3|13778.6|13774.6|13781.7|13777.7|13759.8|13755.8|2046
1657717200000|2022-07-13 13:00:00|13777|13773|13797.3|13793.3|13797.3|13793.3|13775.4|13771.4|2204
1657717500000|2022-07-13 13:05:00|13794.2|13790.2|13809.8|13805.8|13812.9|13808.9|13784.8|13780.8|2279
1657717800000|2022-07-13 13:10:00|13806.7|13802.7|13844.2|13840.2|13847.3|13843.3|13800.4|13796.4|2548
1657718100000|2022-07-13 13:15:00|13841.1|13837.1|13831.7|13827.7|13853.6|13849.6|13828.6|13824.6|2599
1657718400000|2022-07-13 13:20:00|13834.8|13830.8|13812.9|13808.9|13834.8|13830.8|13800.4|13796.4|2285
1657718700000|2022-07-13 13:25:00|13809.8|13805.8|13812.9|13808.9|13834.8|13830.8|13809.8|13805.8|1778
1657719000000|2022-07-13 13:30:00|13809.8|13805.8|13859.8|13855.8|13862.9|13858.9|13809.8|13805.8|2739
1657719300000|2022-07-13 13:35:00|13856.7|13852.7|13837.9|13833.9|13866.1|13862.1|13837.9|13833.9|2290
1657719600000|2022-07-13 13:40:00|13841.1|13837.1|13844.2|13840.2|13844.2|13840.2|13825.4|13821.4|1899
1657719900000|2022-07-13 13:45:00|13847.3|13843.3|13822.3|13818.3|13859.8|13855.8|13822.3|13818.3|2454
1657720200000|2022-07-13 13:50:00|13823.9|13819.9|13825.4|13821.4|13841.1|13837.1|13812.9|13808.9|2134
1657720500000|2022-07-13 13:55:00|13828.6|13824.6|13819.2|13815.2|13837.9|13833.9|13819.2|13815.2|1776
1657720800000|2022-07-13 14:00:00|13816.1|13812.1|13822.3|13818.3|13825.4|13821.4|13787.9|13783.9|2576
1657721100000|2022-07-13 14:05:00|13825.4|13821.4|13812.9|13808.9|13831.7|13827.7|13809.8|13805.8|1583
1657721400000|2022-07-13 14:10:00|13816.1|13812.1|13847.3|13843.3|13847.3|13843.3|13816.1|13812.1|2443
1657721700000|2022-07-13 14:15:00|13844.2|13840.2|13887.9|13883.9|13891.1|13887.1|13844.2|13840.2|2998
1657722000000|2022-07-13 14:20:00|13884.8|13880.8|13897.3|13893.3|13922.3|13918.3|13878.6|13874.6|3568
1657722300000|2022-07-13 14:25:00|13900.4|13896.4|13909.8|13905.8|13919.2|13915.2|13891.1|13887.1|5163
1657722600000|2022-07-13 14:30:00|13912.9|13908.9|13897.3|13893.3|13916.1|13912.1|13884.8|13880.8|2927
1657722900000|2022-07-13 14:35:00|13900.4|13896.4|13934.8|13930.8|13947.3|13943.3|13900.4|13896.4|2988
1657723200000|2022-07-13 14:40:00|13937.9|13933.9|13969.2|13965.2|13972.3|13968.3|13934.8|13930.8|4377
1657723500000|2022-07-13 14:45:00|13970.8|13966.8|13962.9|13958.9|14006.7|14002.7|13959.8|13955.8|5485
1657723800000|2022-07-13 14:50:00|13966.1|13962.1|13944.2|13940.2|13972.3|13968.3|13931.7|13927.7|3894
1657724100000|2022-07-13 14:55:00|13947.3|13943.3|13978.6|13974.6|13981.7|13977.7|13944.2|13940.2|2682
1657724400000|2022-07-13 15:00:00|13981.7|13977.7|13962.9|13958.9|13983.3|13979.3|13956.7|13952.7|2654
1657724700000|2022-07-13 15:05:00|13959.8|13955.8|13934.8|13930.8|13972.3|13968.3|13934.8|13930.8|2043
1657725000000|2022-07-13 15:10:00|13931.7|13927.7|13959.8|13955.8|13959.8|13955.8|13928.6|13924.6|1682
1657725300000|2022-07-13 15:15:00|13956.7|13952.7|13950.4|13946.4|13966.1|13962.1|13950.4|13946.4|1992
1657725600000|2022-07-13 15:20:00|13953.6|13949.6|13956.7|13952.7|13959.8|13955.8|13944.2|13940.2|1309
1657725900000|2022-07-13 15:25:00|13953.6|13949.6|13941.1|13937.1|13962.9|13958.9|13934.8|13930.8|2113
1657726200000|2022-07-13 15:30:00|13937.9|13933.9|13950.4|13946.4|13950.4|13946.4|13937.9|13933.9|910
1657726500000|2022-07-13 15:35:00|13947.3|13943.3|13953.6|13949.6|13959.8|13955.8|13944.2|13940.2|644
1657726800000|2022-07-13 15:40:00|13956.7|13952.7|13950.4|13946.4|13966.1|13962.1|13947.3|13943.3|1375
1657727100000|2022-07-13 15:45:00|13947.3|13943.3|13950.4|13946.4|13956.7|13952.7|13941.1|13937.1|1080
1657727400000|2022-07-13 15:50:00|13947.3|13943.3|13944.2|13940.2|13956.7|13952.7|13941.1|13937.1|890
1657727700000|2022-07-13 15:55:00|13941.1|13937.1|13941.1|13937.1|13950.4|13946.4|13937.9|13933.9|788
1657728000000|2022-07-13 16:00:00|13944.2|13940.2|13944.2|13940.2|13947.3|13943.3|13937.9|13933.9|728
1657728300000|2022-07-13 16:05:00|13947.3|13943.3|13941.1|13937.1|13950.4|13946.4|13941.1|13937.1|655
1657728600000|2022-07-13 16:10:00|13939.5|13935.5|13928.6|13924.6|13947.3|13943.3|13928.6|13924.6|718
1657728900000|2022-07-13 16:15:00|13931.7|13927.7|13937.9|13933.9|13937.9|13933.9|13925.4|13921.4|927
1657729200000|2022-07-13 16:20:00|13934.8|13930.8|13937.9|13933.9|13944.2|13940.2|13934.8|13930.8|909
1657729500000|2022-07-13 16:25:00|13941.1|13937.1|13937.9|13933.9|13947.3|13943.3|13937.9|13933.9|634
1657729800000|2022-07-13 16:30:00|13941.1|13937.1|13950.4|13946.4|13955.1|13951.1|13937.9|13933.9|821
1657730100000|2022-07-13 16:35:00|13953.6|13949.6|13962.9|13958.9|13966.1|13962.1|13950.4|13946.4|709
1657730400000|2022-07-13 16:40:00|13959.8|13955.8|13956.7|13952.7|13962.9|13958.9|13953.6|13949.6|920
1657730700000|2022-07-13 16:45:00|13958.3|13954.3|13947.3|13943.3|13959.8|13955.8|13944.2|13940.2|1105
1657731000000|2022-07-13 16:50:00|13944.2|13940.2|13941.1|13937.1|13950.4|13946.4|13937.9|13933.9|1015
1657731300000|2022-07-13 16:55:00|13944.2|13940.2|13972.3|13968.3|13972.3|13968.3|13941.1|13937.1|1148
1657731600000|2022-07-13 17:00:00|13973.9|13969.9|13991.1|13987.1|14006.7|14002.7|13962.9|13958.9|2644
1657731900000|2022-07-13 17:05:00|13994.2|13990.2|14003.6|13999.6|14003.6|13999.6|13984.8|13980.8|2362
1657732200000|2022-07-13 17:10:00|14002|13998|14016.1|14012.1|14019.2|14015.2|14000.4|13996.4|2279
1657732500000|2022-07-13 17:15:00|14019.2|14015.2|14006.7|14002.7|14019.2|14015.2|14003.6|13999.6|1437
1657732800000|2022-07-13 17:20:00|14003.6|13999.6|14012.9|14008.9|14019.2|14015.2|14003.6|13999.6|1880
1657733100000|2022-07-13 17:25:00|14016.1|14012.1|14003.6|13999.6|14025.4|14021.4|14000.4|13996.4|1990
1657733400000|2022-07-13 17:30:00|14006.7|14002.7|13997.3|13993.3|14009.8|14005.8|13994.2|13990.2|1271
1657733700000|2022-07-13 17:35:00|13995.8|13991.8|14003.6|13999.6|14003.6|13999.6|13991.1|13987.1|656
1657734000000|2022-07-13 17:40:00|14006.7|14002.7|14006.7|14002.7|14009.8|14005.8|14000.4|13996.4|1267
1657734300000|2022-07-13 17:45:00|14009.8|14005.8|14009.8|14005.8|14014.5|14010.5|14003.6|13999.6|734
1657734600000|2022-07-13 17:50:00|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|14000.4|13996.4|937
1657734900000|2022-07-13 17:55:00|14005.1|14001.1|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|684
1657735200000|2022-07-13 18:00:00|14003.6|13999.6|13997.3|13993.3|14003.6|13999.6|13978.6|13974.6|2005
1657735500000|2022-07-13 18:05:00|13994.2|13990.2|14006.7|14002.7|14009.8|14005.8|13994.2|13990.2|1121
1657735800000|2022-07-13 18:10:00|14009.8|14005.8|14012.9|14008.9|14019.2|14015.2|14006.7|14002.7|1315
1657736100000|2022-07-13 18:15:00|14011.4|14007.4|14016.1|14012.1|14022.3|14018.3|14009.8|14005.8|923
1657736400000|2022-07-13 18:20:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14012.9|14008.9|1062
1657736700000|2022-07-13 18:25:00|14022.3|14018.3|14012.9|14008.9|14022.3|14018.3|14006.7|14002.7|1837
1657737000000|2022-07-13 18:30:00|14009.8|14005.8|14012.9|14008.9|14019.2|14015.2|14009.8|14005.8|372
1657737300000|2022-07-13 18:35:00|14016.1|14012.1|14016.1|14012.1|14019.2|14015.2|14012.9|14008.9|670
1657737600000|2022-07-13 18:40:00|14019.2|14015.2|14019.2|14015.2|14019.2|14015.2|14016.1|14012.1|228
1657737900000|2022-07-13 18:45:00|14022.3|14018.3|14031.7|14027.7|14034.8|14030.8|14022.3|14018.3|2436
1657738200000|2022-07-13 18:50:00|14034.8|14030.8|14031.7|14027.7|14037.9|14033.9|14031.7|14027.7|1411
1657738500000|2022-07-13 18:55:00|14034.8|14030.8|14034.8|14030.8|14037.9|14033.9|14025.4|14021.4|1815
1657738800000|2022-07-13 19:00:00|14031.7|14027.7|14022.3|14018.3|14031.7|14027.7|14022.3|14018.3|1450
1657739100000|2022-07-13 19:05:00|14025.4|14021.4|14028.6|14024.6|14031.7|14027.7|14025.4|14021.4|498
1657739400000|2022-07-13 19:10:00|14025.4|14021.4|14025.4|14021.4|14031.7|14027.7|14025.4|14021.4|872
1657739700000|2022-07-13 19:15:00|14022.3|14018.3|14025.4|14021.4|14025.4|14021.4|14022.3|14018.3|546
1657740000000|2022-07-13 19:20:00|14023.9|14019.9|14016.1|14012.1|14028.6|14024.6|14012.9|14008.9|1630
1657740300000|2022-07-13 19:25:00|14019.2|14015.2|14019.2|14015.2|14019.2|14015.2|14012.9|14008.9|793
1657740600000|2022-07-13 19:30:00|14016.1|14012.1|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|373
1657740900000|2022-07-13 19:35:00|14009.8|14005.8|14012.9|14008.9|14019.2|14015.2|14009.8|14005.8|500
1657741200000|2022-07-13 19:40:00|14016.1|14012.1|14022.3|14018.3|14025.4|14021.4|14016.1|14012.1|603
1657741500000|2022-07-13 19:45:00|14025.4|14021.4|14031.7|14027.7|14034.8|14030.8|14022.3|14018.3|1659
1657741800000|2022-07-13 19:50:00|14033.3|14029.3|14031.7|14027.7|14037.9|14033.9|14031.7|14027.7|1472
1657742100000|2022-07-13 19:55:00|14030.1|14026.1|14034.8|14030.8|14044.2|14040.2|14028.6|14024.6|1857
1657742400000|2022-07-13 20:00:00|14037.9|14033.9|14028.6|14024.6|14037.9|14033.9|14022.3|14018.3|1297
1657742700000|2022-07-13 20:05:00|14027|14023|14016.1|14012.1|14028.6|14024.6|14016.1|14012.1|1215
1657743000000|2022-07-13 20:10:00|14019.2|14015.2|14019.2|14015.2|14019.2|14015.2|14003.6|13999.6|2521
1657743300000|2022-07-13 20:15:00|14016.1|14012.1|14016.1|14012.1|14022.3|14018.3|14012.9|14008.9|592
1657743600000|2022-07-13 20:20:00|14012.9|14008.9|14003.6|13999.6|14016.1|14012.1|14003.6|13999.6|1268
1657743900000|2022-07-13 20:25:00|14000.4|13996.4|13987.9|13983.9|14000.4|13996.4|13987.9|13983.9|1841
1657744200000|2022-07-13 20:30:00|13984.8|13980.8|13984.8|13980.8|13987.9|13983.9|13975.4|13971.4|1416
1657744500000|2022-07-13 20:35:00|13987.9|13983.9|13975.4|13971.4|13987.9|13983.9|13972.3|13968.3|1233
1657744800000|2022-07-13 20:40:00|13972.3|13968.3|13972.3|13968.3|13978.6|13974.6|13972.3|13968.3|723
1657745100000|2022-07-13 20:45:00|13975.4|13971.4|13972.3|13968.3|13978.6|13974.6|13972.3|13968.3|515
1657745400000|2022-07-13 20:50:00|13969.2|13965.2|13966.1|13962.1|13972.3|13968.3|13962.9|13958.9|625
1657745700000|2022-07-13 20:55:00|13967.6|13963.6|13972.3|13968.3|13975.4|13971.4|13966.1|13962.1|572
1657749600000|2022-07-13 22:00:00|13978.6|13974.6|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|139
1657749900000|2022-07-13 22:05:00|13978.6|13974.6|13981.7|13977.7|13981.7|13977.7|13978.6|13974.6|137
1657750200000|2022-07-13 22:10:00|13978.6|13974.6|13981.7|13977.7|13981.7|13977.7|13978.6|13974.6|45
1657750500000|2022-07-13 22:15:00|13978.6|13974.6|13978.6|13974.6|13981.7|13977.7|13978.6|13974.6|199
1657750800000|2022-07-13 22:20:00|13981.7|13977.7|13984.8|13980.8|13984.8|13980.8|13981.7|13977.7|42
1657751100000|2022-07-13 22:25:00|13987.9|13983.9|13984.8|13980.8|13987.9|13983.9|13984.8|13980.8|61
1657751400000|2022-07-13 22:30:00|13987.9|13983.9|13981.7|13977.7|13987.9|13983.9|13981.7|13977.7|100
1657751700000|2022-07-13 22:35:00|13978.6|13974.6|13975.4|13971.4|13978.6|13974.6|13972.3|13968.3|155
1657752000000|2022-07-13 22:40:00|13977|13973|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|85
1657752300000|2022-07-13 22:45:00|13975.4|13971.4|13975.4|13971.4|13978.6|13974.6|13975.4|13971.4|86
1657752600000|2022-07-13 22:50:00|13977|13973|13978.6|13974.6|13978.6|13974.6|13977|13973|19
1657752900000|2022-07-13 22:55:00|13980.1|13976.1|13978.6|13974.6|13981.7|13977.7|13978.6|13974.6|139
1657753200000|2022-07-13 23:00:00|13980.1|13976.1|13984.8|13980.8|13984.8|13980.8|13978.6|13974.6|69
1657753500000|2022-07-13 23:05:00|13981.7|13977.7|13984.8|13980.8|13984.8|13980.8|13981.7|13977.7|70
1657753800000|2022-07-13 23:10:00|13987.9|13983.9|13978.6|13974.6|13987.9|13983.9|13978.6|13974.6|87
1657754100000|2022-07-13 23:15:00|13980.1|13976.1|13981.7|13977.7|13981.7|13977.7|13980.1|13976.1|26
1657754400000|2022-07-13 23:20:00|13980.1|13976.1|13975.4|13971.4|13980.1|13976.1|13972.3|13968.3|93
1657754700000|2022-07-13 23:25:00|13973.9|13969.9|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|55
1657755000000|2022-07-13 23:30:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|47
1657755300000|2022-07-13 23:35:00|13973.9|13969.9|13966.1|13962.1|13975.4|13971.4|13966.1|13962.1|140
1657755600000|2022-07-13 23:40:00|13962.9|13958.9|13966.1|13962.1|13969.2|13965.2|13962.9|13958.9|157
1657755900000|2022-07-13 23:45:00|13969.2|13965.2|13969.2|13965.2|13970.8|13966.8|13966.1|13962.1|123
1657756200000|2022-07-13 23:50:00|13967.6|13963.6|13972.3|13968.3|13972.3|13968.3|13967.6|13963.6|35
1657756500000|2022-07-13 23:55:00|13969.2|13965.2|13972.3|13968.3|13975.4|13971.4|13969.2|13965.2|95
1657756800000|2022-07-14 00:00:00|13973.9|13969.9|13962.9|13958.9|13975.4|13971.4|13959.8|13955.8|139
1657757100000|2022-07-14 00:05:00|13964.5|13960.5|13969.2|13965.2|13969.2|13965.2|13962.9|13958.9|78
1657757400000|2022-07-14 00:10:00|13966.1|13962.1|13978.6|13974.6|13978.6|13974.6|13966.1|13962.1|277
1657757700000|2022-07-14 00:15:00|||||||||155
1657758000000|2022-07-14 00:20:00|13975.4|13971.4|13978.6|13974.6|13978.6|13974.6|13972.3|13968.3|86
1657758300000|2022-07-14 00:25:00|13980.1|13976.1|13984.8|13980.8|13987.9|13983.9|13978.6|13974.6|110
1657758600000|2022-07-14 00:30:00|13987.9|13983.9|13987.9|13983.9|13987.9|13983.9|13984.8|13980.8|97
1657758900000|2022-07-14 00:35:00|13986.4|13982.4|13994.2|13990.2|13994.2|13990.2|13984.8|13980.8|160
1657759200000|2022-07-14 00:40:00|13992.6|13988.6|14003.6|13999.6|14003.6|13999.6|13991.1|13987.1|184
1657759500000|2022-07-14 00:45:00|14002|13998|14006.7|14002.7|14006.7|14002.7|14000.4|13996.4|180
1657759800000|2022-07-14 00:50:00|14003.6|13999.6|14016.1|14012.1|14019.2|14015.2|14003.6|13999.6|411
1657760100000|2022-07-14 00:55:00|14017.6|14013.6|14009.8|14005.8|14019.2|14015.2|14009.8|14005.8|224
1657760400000|2022-07-14 01:00:00|14012.9|14008.9|14003.6|13999.6|14012.9|14008.9|14003.6|13999.6|338
1657760700000|2022-07-14 01:05:00|14000.4|13996.4|13994.2|13990.2|14000.4|13996.4|13994.2|13990.2|296
1657761000000|2022-07-14 01:10:00|13995.8|13991.8|13997.3|13993.3|13997.3|13993.3|13994.2|13990.2|107
1657761300000|2022-07-14 01:15:00|13994.2|13990.2|13987.9|13983.9|13997.3|13993.3|13984.8|13980.8|333
1657761600000|2022-07-14 01:20:00|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|13987.9|13983.9|95
1657761900000|2022-07-14 01:25:00|13987.9|13983.9|13978.6|13974.6|13991.1|13987.1|13972.3|13968.3|399
1657762200000|2022-07-14 01:30:00|13972.3|13968.3|13966.1|13962.1|13973.9|13969.9|13959.8|13955.8|403
1657762500000|2022-07-14 01:35:00|13969.2|13965.2|13962.9|13958.9|13972.3|13968.3|13956.7|13952.7|452
1657762800000|2022-07-14 01:40:00|13964.5|13960.5|13959.8|13955.8|13969.2|13965.2|13950.4|13946.4|419
1657763100000|2022-07-14 01:45:00|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|13959.8|13955.8|249
1657763400000|2022-07-14 01:50:00|13959.8|13955.8|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|76
1657763700000|2022-07-14 01:55:00|13956.7|13952.7|13962.9|13958.9|13962.9|13958.9|13956.7|13952.7|191
1657764000000|2022-07-14 02:00:00|13959.8|13955.8|13966.1|13962.1|13966.1|13962.1|13959.8|13955.8|144
1657764300000|2022-07-14 02:05:00|13962.9|13958.9|13962.9|13958.9|13969.2|13965.2|13959.8|13955.8|162
1657764600000|2022-07-14 02:10:00|13959.8|13955.8|13962.9|13958.9|13962.9|13958.9|13959.8|13955.8|84
1657764900000|2022-07-14 02:15:00|13959.8|13955.8|13947.3|13943.3|13959.8|13955.8|13944.2|13940.2|599
1657765200000|2022-07-14 02:20:00|13945.8|13941.8|13953.6|13949.6|13953.6|13949.6|13944.2|13940.2|71
1657765500000|2022-07-14 02:25:00|13956.7|13952.7|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|188
1657765800000|2022-07-14 02:30:00|13958.3|13954.3|13956.7|13952.7|13962.9|13958.9|13956.7|13952.7|167
1657766100000|2022-07-14 02:35:00|13959.8|13955.8|13956.7|13952.7|13962.9|13958.9|13956.7|13952.7|147
1657766400000|2022-07-14 02:40:00|13959.8|13955.8|13953.6|13949.6|13961.4|13957.4|13950.4|13946.4|258
1657766700000|2022-07-14 02:45:00|13950.4|13946.4|13956.7|13952.7|13956.7|13952.7|13950.4|13946.4|120
1657767000000|2022-07-14 02:50:00|13953.6|13949.6|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|84
1657767300000|2022-07-14 02:55:00|13959.8|13955.8|13956.7|13952.7|13959.8|13955.8|13955.1|13951.1|85
1657767600000|2022-07-14 03:00:00|13953.6|13949.6|13950.4|13946.4|13953.6|13949.6|13950.4|13946.4|72
1657767900000|2022-07-14 03:05:00|13952|13948|13956.7|13952.7|13956.7|13952.7|13952|13948|99
1657768200000|2022-07-14 03:10:00|13953.6|13949.6|13953.6|13949.6|13956.7|13952.7|13953.6|13949.6|56
1657768500000|2022-07-14 03:15:00|13952|13948|13956.7|13952.7|13956.7|13952.7|13950.4|13946.4|18
1657768800000|2022-07-14 03:20:00|13959.8|13955.8|13962.9|13958.9|13962.9|13958.9|13959.8|13955.8|36
1657769100000|2022-07-14 03:25:00|13959.8|13955.8|13966.1|13962.1|13966.1|13962.1|13959.8|13955.8|48
1657769400000|2022-07-14 03:30:00|13964.5|13960.5|13959.8|13955.8|13964.5|13960.5|13959.8|13955.8|111
1657769700000|2022-07-14 03:35:00|13962.9|13958.9|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|94
1657770000000|2022-07-14 03:40:00|13956.7|13952.7|13953.6|13949.6|13956.7|13952.7|13952|13948|60
1657770300000|2022-07-14 03:45:00|13955.1|13951.1|13953.6|13949.6|13959.8|13955.8|13953.6|13949.6|63
1657770600000|2022-07-14 03:50:00|13956.7|13952.7|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|114
1657770900000|2022-07-14 03:55:00|13958.3|13954.3|13953.6|13949.6|13959.8|13955.8|13953.6|13949.6|21
1657771200000|2022-07-14 04:00:00|13950.4|13946.4|13950.4|13946.4|13952|13948|13947.3|13943.3|229
1657771500000|2022-07-14 04:05:00|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|27
1657771800000|2022-07-14 04:10:00|13956.7|13952.7|13953.6|13949.6|13956.7|13952.7|13953.6|13949.6|145
1657772100000|2022-07-14 04:15:00|13950.4|13946.4|13950.4|13946.4|13950.4|13946.4|13950.4|13946.4|16
1657772400000|2022-07-14 04:20:00|13947.3|13943.3|13947.3|13943.3|13950.4|13946.4|13947.3|13943.3|44
1657772700000|2022-07-14 04:25:00|13948.9|13944.9|13953.6|13949.6|13956.7|13952.7|13948.9|13944.9|85
1657773000000|2022-07-14 04:30:00|13956.7|13952.7|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|46
1657773300000|2022-07-14 04:35:00|13953.6|13949.6|13959.8|13955.8|13959.8|13955.8|13953.6|13949.6|154
1657773600000|2022-07-14 04:40:00|13962.9|13958.9|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|118
1657773900000|2022-07-14 04:45:00|13962.9|13958.9|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|51
1657774200000|2022-07-14 04:50:00|13961.4|13957.4|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|34
1657774500000|2022-07-14 04:55:00|13962.9|13958.9|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|78
1657774800000|2022-07-14 05:00:00|13962.9|13958.9|13956.7|13952.7|13962.9|13958.9|13955.1|13951.1|49
1657775100000|2022-07-14 05:05:00|13955.1|13951.1|13959.8|13955.8|13959.8|13955.8|13955.1|13951.1|43
1657775400000|2022-07-14 05:10:00|13956.7|13952.7|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|62
1657775700000|2022-07-14 05:15:00|13955.1|13951.1|13956.7|13952.7|13956.7|13952.7|13952|13948|46
1657776000000|2022-07-14 05:20:00|13955.1|13951.1|13959.8|13955.8|13959.8|13955.8|13955.1|13951.1|119
1657776300000|2022-07-14 05:25:00|13962.9|13958.9|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|131
1657776600000|2022-07-14 05:30:00|13962.9|13958.9|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|12
1657776900000|2022-07-14 05:35:00|13961.4|13957.4|13962.9|13958.9|13962.9|13958.9|13959.8|13955.8|30
1657777200000|2022-07-14 05:40:00|13959.8|13955.8|13966.1|13962.1|13966.1|13962.1|13959.8|13955.8|47
1657777500000|2022-07-14 05:45:00|13969.2|13965.2|13972.3|13968.3|13972.3|13968.3|13966.1|13962.1|142
1657777800000|2022-07-14 05:50:00|13970.8|13966.8|13975.4|13971.4|13975.4|13971.4|13969.2|13965.2|347
1657778100000|2022-07-14 05:55:00|13973.9|13969.9|13975.4|13971.4|13975.4|13971.4|13969.2|13965.2|84
1657778400000|2022-07-14 06:00:00|13978.6|13974.6|13978.6|13974.6|13978.6|13974.6|13969.2|13965.2|282
1657778700000|2022-07-14 06:05:00|13977|13973|13969.2|13965.2|13978.6|13974.6|13967.6|13963.6|219
1657779000000|2022-07-14 06:10:00|13966.1|13962.1|13966.1|13962.1|13972.3|13968.3|13966.1|13962.1|204
1657779300000|2022-07-14 06:15:00|13967.6|13963.6|13966.1|13962.1|13972.3|13968.3|13959.8|13955.8|630
1657779600000|2022-07-14 06:20:00|13969.2|13965.2|13969.2|13965.2|13972.3|13968.3|13966.1|13962.1|214
1657779900000|2022-07-14 06:25:00|13972.3|13968.3|13978.6|13974.6|13981.7|13977.7|13972.3|13968.3|304
1657780200000|2022-07-14 06:30:00|13975.4|13971.4|13987.9|13983.9|13987.9|13983.9|13975.4|13971.4|339
1657780500000|2022-07-14 06:35:00|13984.8|13980.8|13984.8|13980.8|13987.9|13983.9|13984.8|13980.8|233
1657780800000|2022-07-14 06:40:00|13983.3|13979.3|13978.6|13974.6|13984.8|13980.8|13978.6|13974.6|291
1657781100000|2022-07-14 06:45:00|13975.4|13971.4|13987.9|13983.9|13991.1|13987.1|13975.4|13971.4|308
1657781400000|2022-07-14 06:50:00|13984.8|13980.8|13991.1|13987.1|13991.1|13987.1|13984.8|13980.8|207
1657781700000|2022-07-14 06:55:00|13987.9|13983.9|13991.1|13987.1|13994.2|13990.2|13987.9|13983.9|250
1657782000000|2022-07-14 07:00:00|13989.5|13985.5|13972.3|13968.3|13991.1|13987.1|13966.1|13962.1|910
1657782300000|2022-07-14 07:05:00|13975.4|13971.4|13966.1|13962.1|13981.7|13977.7|13962.9|13958.9|480
1657782600000|2022-07-14 07:10:00|13969.2|13965.2|13953.6|13949.6|13969.2|13965.2|13947.3|13943.3|833
1657782900000|2022-07-14 07:15:00|13952|13948|13956.7|13952.7|13959.8|13955.8|13941.1|13937.1|691
1657783200000|2022-07-14 07:20:00|13953.6|13949.6|13953.6|13949.6|13959.8|13955.8|13950.4|13946.4|308
1657783500000|2022-07-14 07:25:00|13950.4|13946.4|13937.9|13933.9|13953.6|13949.6|13937.9|13933.9|768
1657783800000|2022-07-14 07:30:00|13941.1|13937.1|13941.1|13937.1|13944.2|13940.2|13928.6|13924.6|910
1657784100000|2022-07-14 07:35:00|13937.9|13933.9|13925.4|13921.4|13941.1|13937.1|13922.3|13918.3|638
1657784400000|2022-07-14 07:40:00|13928.6|13924.6|13919.2|13915.2|13928.6|13924.6|13919.2|13915.2|691
1657784700000|2022-07-14 07:45:00|13917.6|13913.6|13912.9|13908.9|13922.3|13918.3|13909.8|13905.8|549
1657785000000|2022-07-14 07:50:00|13909.8|13905.8|13928.6|13924.6|13928.6|13924.6|13909.8|13905.8|342
1657785300000|2022-07-14 07:55:00|13927|13923|13925.4|13921.4|13931.7|13927.7|13922.3|13918.3|447
1657785600000|2022-07-14 08:00:00|13922.3|13918.3|13922.3|13918.3|13925.4|13921.4|13912.9|13908.9|806
1657785900000|2022-07-14 08:05:00|13919.2|13915.2|13916.1|13912.1|13922.3|13918.3|13909.8|13905.8|319
1657786200000|2022-07-14 08:10:00|13912.9|13908.9|13923.9|13919.9|13925.4|13921.4|13912.9|13908.9|495
1657786500000|2022-07-14 08:15:00|13922.3|13918.3|13925.4|13921.4|13927|13923|13919.2|13915.2|259
1657786800000|2022-07-14 08:20:00|13927|13923|13928.6|13924.6|13928.6|13924.6|13919.2|13915.2|298
1657787100000|2022-07-14 08:25:00|13925.4|13921.4|13916.1|13912.1|13931.7|13927.7|13916.1|13912.1|345
1657787400000|2022-07-14 08:30:00|13917.6|13913.6|13919.2|13915.2|13919.2|13915.2|13912.9|13908.9|403
1657787700000|2022-07-14 08:35:00|13916.1|13912.1|13922.3|13918.3|13922.3|13918.3|13912.9|13908.9|293
1657788000000|2022-07-14 08:40:00|13919.2|13915.2|13922.3|13918.3|13922.3|13918.3|13916.1|13912.1|516
1657788300000|2022-07-14 08:45:00|13919.2|13915.2|13922.3|13918.3|13922.3|13918.3|13916.1|13912.1|381
1657788600000|2022-07-14 08:50:00|13925.4|13921.4|13928.6|13924.6|13928.6|13924.6|13923.9|13919.9|226
1657788900000|2022-07-14 08:55:00|13931.7|13927.7|13937.9|13933.9|13937.9|13933.9|13928.6|13924.6|381
1657789200000|2022-07-14 09:00:00|13934.8|13930.8|13927|13923|13937.9|13933.9|13922.3|13918.3|264
1657789500000|2022-07-14 09:05:00|13928.6|13924.6|13934.8|13930.8|13934.8|13930.8|13925.4|13921.4|321
1657789800000|2022-07-14 09:10:00|13937.9|13933.9|13947.3|13943.3|13947.3|13943.3|13937.9|13933.9|340
1657790100000|2022-07-14 09:15:00|13950.4|13946.4|13941.1|13937.1|13956.7|13952.7|13941.1|13937.1|411
1657790400000|2022-07-14 09:20:00|13944.2|13940.2|13944.2|13940.2|13947.3|13943.3|13941.1|13937.1|355
1657790700000|2022-07-14 09:25:00|13942.6|13938.6|13941.1|13937.1|13944.2|13940.2|13937.9|13933.9|221
1657791000000|2022-07-14 09:30:00|13942.6|13938.6|13937.9|13933.9|13947.3|13943.3|13931.7|13927.7|439
1657791300000|2022-07-14 09:35:00|13934.8|13930.8|13934.8|13930.8|13937.9|13933.9|13931.7|13927.7|172
1657791600000|2022-07-14 09:40:00|13936.4|13932.4|13947.3|13943.3|13947.3|13943.3|13934.8|13930.8|254
1657791900000|2022-07-14 09:45:00|13944.2|13940.2|13947.3|13943.3|13947.3|13943.3|13944.2|13940.2|187
1657792200000|2022-07-14 09:50:00|13944.2|13940.2|13937.9|13933.9|13944.2|13940.2|13936.4|13932.4|295
1657792500000|2022-07-14 09:55:00|13936.4|13932.4|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|117
1657792800000|2022-07-14 10:00:00|13941.1|13937.1|13944.2|13940.2|13944.2|13940.2|13934.8|13930.8|176
1657793100000|2022-07-14 10:05:00|13947.3|13943.3|13934.8|13930.8|13947.3|13943.3|13933.3|13929.3|248
1657793400000|2022-07-14 10:10:00|13931.7|13927.7|13934.8|13930.8|13934.8|13930.8|13928.6|13924.6|209
1657793700000|2022-07-14 10:15:00|13937.9|13933.9|13941.1|13937.1|13944.2|13940.2|13934.8|13930.8|272
1657794000000|2022-07-14 10:20:00|13942.6|13938.6|13950.4|13946.4|13950.4|13946.4|13941.1|13937.1|246
1657794300000|2022-07-14 10:25:00|13948.9|13944.9|13950.4|13946.4|13956.7|13952.7|13947.3|13943.3|465
1657794600000|2022-07-14 10:30:00|13947.3|13943.3|13944.2|13940.2|13950.4|13946.4|13944.2|13940.2|233
1657794900000|2022-07-14 10:35:00|13942.6|13938.6|13941.1|13937.1|13944.2|13940.2|13941.1|13937.1|164
1657795200000|2022-07-14 10:40:00|13944.2|13940.2|13947.3|13943.3|13953.6|13949.6|13944.2|13940.2|282
1657795500000|2022-07-14 10:45:00|13948.9|13944.9|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|228
1657795800000|2022-07-14 10:50:00|13950.4|13946.4|13944.2|13940.2|13953.6|13949.6|13944.2|13940.2|355
1657796100000|2022-07-14 10:55:00|13947.3|13943.3|13939.5|13935.5|13947.3|13943.3|13937.9|13933.9|624
1657796400000|2022-07-14 11:00:00|13941.1|13937.1|13931.7|13927.7|13941.1|13937.1|13931.7|13927.7|666
1657796700000|2022-07-14 11:05:00|13934.8|13930.8|13934.8|13930.8|13937.9|13933.9|13928.6|13924.6|584
1657797000000|2022-07-14 11:10:00|13937.9|13933.9|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|461
1657797300000|2022-07-14 11:15:00|13937.9|13933.9|13944.2|13940.2|13944.2|13940.2|13937.9|13933.9|293
1657797600000|2022-07-14 11:20:00|13942.6|13938.6|13941.1|13937.1|13950.4|13946.4|13939.5|13935.5|614
1657797900000|2022-07-14 11:25:00|13944.2|13940.2|13950.4|13946.4|13953.6|13949.6|13941.1|13937.1|326
1657798200000|2022-07-14 11:30:00|13953.6|13949.6|13956.7|13952.7|13956.7|13952.7|13944.2|13940.2|737
1657798500000|2022-07-14 11:35:00|13953.6|13949.6|13984.8|13980.8|13984.8|13980.8|13953.6|13949.6|2181
1657798800000|2022-07-14 11:40:00|13981.7|13977.7|14009.8|14005.8|14022.3|14018.3|13981.7|13977.7|1912
1657799100000|2022-07-14 11:45:00|14012.9|14008.9|14016.1|14012.1|14019.2|14015.2|14006.7|14002.7|737
1657799400000|2022-07-14 11:50:00|14012.9|14008.9|14005.1|14001.1|14019.2|14015.2|14003.6|13999.6|825
1657799700000|2022-07-14 11:55:00|14006.7|14002.7|14009.8|14005.8|14012.9|14008.9|14003.6|13999.6|394
1657800000000|2022-07-14 12:00:00|14008.3|14004.3|14006.7|14002.7|14016.1|14012.1|13997.3|13993.3|1113
1657800300000|2022-07-14 12:05:00|14005.1|14001.1|13991.1|13987.1|14006.7|14002.7|13987.9|13983.9|915
1657800600000|2022-07-14 12:10:00|13994.2|13990.2|13978.6|13974.6|13994.2|13990.2|13975.4|13971.4|1149
1657800900000|2022-07-14 12:15:00|13975.4|13971.4|13984.8|13980.8|13984.8|13980.8|13972.3|13968.3|1240
1657801200000|2022-07-14 12:20:00|13981.7|13977.7|13950.4|13946.4|13981.7|13977.7|13950.4|13946.4|1265
1657801500000|2022-07-14 12:25:00|13947.3|13943.3|13958.3|13954.3|13959.8|13955.8|13941.1|13937.1|1582
1657801800000|2022-07-14 12:30:00|13956.7|13952.7|13959.8|13955.8|13969.2|13965.2|13950.4|13946.4|1874
1657802100000|2022-07-14 12:35:00|13956.7|13952.7|13939.5|13935.5|13962.9|13958.9|13931.7|13927.7|1715
1657802400000|2022-07-14 12:40:00|13941.1|13937.1|13959.8|13955.8|13966.1|13962.1|13937.9|13933.9|2344
1657802700000|2022-07-14 12:45:00|13956.7|13952.7|13931.7|13927.7|13959.8|13955.8|13925.4|13921.4|1307
1657803000000|2022-07-14 12:50:00|13934.8|13930.8|13941.1|13937.1|13959.8|13955.8|13934.8|13930.8|1753
1657803300000|2022-07-14 12:55:00|13937.9|13933.9|13941.1|13937.1|13950.4|13946.4|13931.7|13927.7|1463
1657803600000|2022-07-14 13:00:00|13944.2|13940.2|13941.1|13937.1|13950.4|13946.4|13925.4|13921.4|1482
1657803900000|2022-07-14 13:05:00|13944.2|13940.2|13934.8|13930.8|13953.6|13949.6|13931.7|13927.7|1312
1657804200000|2022-07-14 13:10:00|13937.9|13933.9|13906.7|13902.7|13937.9|13933.9|13897.3|13893.3|3160
1657804500000|2022-07-14 13:15:00|13903.6|13899.6|13897.3|13893.3|13916.1|13912.1|13891.1|13887.1|1714
1657804800000|2022-07-14 13:20:00|13895.8|13891.8|13916.1|13912.1|13916.1|13912.1|13891.1|13887.1|1655
1657805100000|2022-07-14 13:25:00|13912.9|13908.9|13906.7|13902.7|13916.1|13912.1|13894.2|13890.2|1479
1657805400000|2022-07-14 13:30:00|13909.8|13905.8|13878.6|13874.6|13909.8|13905.8|13878.6|13874.6|2566
1657805700000|2022-07-14 13:35:00|13881.7|13877.7|13881.7|13877.7|13887.9|13883.9|13856.7|13852.7|3961
1657806000000|2022-07-14 13:40:00|13884.8|13880.8|13928.6|13924.6|13930.1|13926.1|13883.3|13879.3|2720
1657806300000|2022-07-14 13:45:00|13930.1|13926.1|13934.8|13930.8|13941.1|13937.1|13919.2|13915.2|2262
1657806600000|2022-07-14 13:50:00|13937.9|13933.9|13928.6|13924.6|13941.1|13937.1|13912.9|13908.9|2778
1657806900000|2022-07-14 13:55:00|13925.4|13921.4|13925.4|13921.4|13937.9|13933.9|13922.3|13918.3|1971
1657807200000|2022-07-14 14:00:00|13928.6|13924.6|13928.6|13924.6|13930.1|13926.1|13912.9|13908.9|1424
1657807500000|2022-07-14 14:05:00|13925.4|13921.4|13928.6|13924.6|13934.8|13930.8|13922.3|13918.3|1304
1657807800000|2022-07-14 14:10:00|13930.1|13926.1|13922.3|13918.3|13931.7|13927.7|13912.9|13908.9|993
1657808100000|2022-07-14 14:15:00|13923.9|13919.9|13934.8|13930.8|13934.8|13930.8|13920.8|13916.8|1171
1657808400000|2022-07-14 14:20:00|13931.7|13927.7|13928.6|13924.6|13941.1|13937.1|13922.3|13918.3|1085
1657808700000|2022-07-14 14:25:00|13927|13923|13916.1|13912.1|13928.6|13924.6|13912.9|13908.9|1424
1657809000000|2022-07-14 14:30:00|13914.5|13910.5|13887.9|13883.9|13916.1|13912.1|13887.9|13883.9|1802
1657809300000|2022-07-14 14:35:00|13891.1|13887.1|13903.6|13899.6|13903.6|13899.6|13881.7|13877.7|1257
1657809600000|2022-07-14 14:40:00|13900.4|13896.4|13919.2|13915.2|13922.3|13918.3|13897.3|13893.3|1232
1657809900000|2022-07-14 14:45:00|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|13916.1|13912.1|1032
1657810200000|2022-07-14 14:50:00|13925.4|13921.4|13944.2|13940.2|13947.3|13943.3|13922.3|13918.3|1809
1657810500000|2022-07-14 14:55:00|13947.3|13943.3|13950.4|13946.4|13962.9|13958.9|13947.3|13943.3|2060
1657810800000|2022-07-14 15:00:00|13952|13948|13928.6|13924.6|13969.2|13965.2|13928.6|13924.6|3174
1657811100000|2022-07-14 15:05:00|13925.4|13921.4|13956.7|13952.7|13964.5|13960.5|13925.4|13921.4|2000
1657811400000|2022-07-14 15:10:00|13959.8|13955.8|13966.1|13962.1|13969.2|13965.2|13956.7|13952.7|1188
1657811700000|2022-07-14 15:15:00|13962.9|13958.9|13950.4|13946.4|13962.9|13958.9|13944.2|13940.2|1541
1657812000000|2022-07-14 15:20:00|13947.3|13943.3|13950.4|13946.4|13956.7|13952.7|13937.9|13933.9|1380
1657812300000|2022-07-14 15:25:00|13947.3|13943.3|13947.3|13943.3|13953.6|13949.6|13944.2|13940.2|1151
1657812600000|2022-07-14 15:30:00|13944.2|13940.2|13956.7|13952.7|13966.1|13962.1|13944.2|13940.2|1733
1657812900000|2022-07-14 15:35:00|13959.8|13955.8|13953.6|13949.6|13962.9|13958.9|13948.9|13944.9|1350
1657813200000|2022-07-14 15:40:00|13950.4|13946.4|13953.6|13949.6|13966.1|13962.1|13947.3|13943.3|1826
1657813500000|2022-07-14 15:45:00|13956.7|13952.7|13931.7|13927.7|13966.1|13962.1|13928.6|13924.6|1727
1657813800000|2022-07-14 15:50:00|13934.8|13930.8|13941.1|13937.1|13947.3|13943.3|13931.7|13927.7|722
1657814100000|2022-07-14 15:55:00|13942.6|13938.6|13931.7|13927.7|13944.2|13940.2|13928.6|13924.6|781
1657814400000|2022-07-14 16:00:00|13928.6|13924.6|13934.8|13930.8|13937.9|13933.9|13916.1|13912.1|1552
1657814700000|2022-07-14 16:05:00|13937.9|13933.9|13922.3|13918.3|13937.9|13933.9|13919.2|13915.2|790
1657815000000|2022-07-14 16:10:00|13920.8|13916.8|13916.1|13912.1|13920.8|13916.8|13909.8|13905.8|833
1657815300000|2022-07-14 16:15:00|13912.9|13908.9|13906.7|13902.7|13916.1|13912.1|13900.4|13896.4|1062
1657815600000|2022-07-14 16:20:00|13903.6|13899.6|13897.3|13893.3|13903.6|13899.6|13897.3|13893.3|570
1657815900000|2022-07-14 16:25:00|13900.4|13896.4|13892.6|13888.6|13906.7|13902.7|13891.1|13887.1|1239
1657816200000|2022-07-14 16:30:00|13891.1|13887.1|13884.8|13880.8|13900.4|13896.4|13884.8|13880.8|1614
1657816500000|2022-07-14 16:35:00|13887.9|13883.9|13897.3|13893.3|13903.6|13899.6|13884.8|13880.8|1109
1657816800000|2022-07-14 16:40:00|13894.2|13890.2|13903.6|13899.6|13906.7|13902.7|13891.1|13887.1|727
1657817100000|2022-07-14 16:45:00|13905.1|13901.1|13922.3|13918.3|13925.4|13921.4|13900.4|13896.4|1162
1657817400000|2022-07-14 16:50:00|13919.2|13915.2|13916.1|13912.1|13922.3|13918.3|13916.1|13912.1|655
1657817700000|2022-07-14 16:55:00|13919.2|13915.2|13931.7|13927.7|13931.7|13927.7|13912.9|13908.9|1075
1657818000000|2022-07-14 17:00:00|13928.6|13924.6|13934.8|13930.8|13937.9|13933.9|13925.4|13921.4|1074
1657818300000|2022-07-14 17:05:00|13933.3|13929.3|13950.4|13946.4|13950.4|13946.4|13931.7|13927.7|1334
1657818600000|2022-07-14 17:10:00|13947.3|13943.3|13947.3|13943.3|13950.4|13946.4|13937.9|13933.9|1524
1657818900000|2022-07-14 17:15:00|13950.4|13946.4|13944.2|13940.2|13950.4|13946.4|13937.9|13933.9|810
1657819200000|2022-07-14 17:20:00|13947.3|13943.3|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|899
1657819500000|2022-07-14 17:25:00|13947.3|13943.3|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|774
1657819800000|2022-07-14 17:30:00|13944.2|13940.2|13941.1|13937.1|13947.3|13943.3|13937.9|13933.9|539
1657820100000|2022-07-14 17:35:00|13944.2|13940.2|13953.6|13949.6|13956.7|13952.7|13941.1|13937.1|368
1657820400000|2022-07-14 17:40:00|13956.7|13952.7|13953.6|13949.6|13962.9|13958.9|13953.6|13949.6|997
1657820700000|2022-07-14 17:45:00|13952|13948|13953.6|13949.6|13956.7|13952.7|13947.3|13943.3|743
1657821000000|2022-07-14 17:50:00|13950.4|13946.4|13953.6|13949.6|13958.3|13954.3|13950.4|13946.4|489
1657821300000|2022-07-14 17:55:00|13952|13948|13956.7|13952.7|13962.9|13958.9|13950.4|13946.4|377
1657821600000|2022-07-14 18:00:00|13955.1|13951.1|13944.2|13940.2|13956.7|13952.7|13944.2|13940.2|709
1657821900000|2022-07-14 18:05:00|13947.3|13943.3|13947.3|13943.3|13947.3|13943.3|13941.1|13937.1|569
1657822200000|2022-07-14 18:10:00|13950.4|13946.4|13947.3|13943.3|13956.7|13952.7|13947.3|13943.3|720
1657822500000|2022-07-14 18:15:00|13944.2|13940.2|13947.3|13943.3|13947.3|13943.3|13941.1|13937.1|515
1657822800000|2022-07-14 18:20:00|13944.2|13940.2|13956.7|13952.7|13956.7|13952.7|13944.2|13940.2|504
1657823100000|2022-07-14 18:25:00|13953.6|13949.6|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|499
1657823400000|2022-07-14 18:30:00|13953.6|13949.6|13956.7|13952.7|13956.7|13952.7|13953.6|13949.6|194
1657823700000|2022-07-14 18:35:00|13953.6|13949.6|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|281
1657824000000|2022-07-14 18:40:00|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|13947.3|13943.3|421
1657824300000|2022-07-14 18:45:00|13950.4|13946.4|13956.7|13952.7|13962.9|13958.9|13950.4|13946.4|406
1657824600000|2022-07-14 18:50:00|13959.8|13955.8|13956.7|13952.7|13962.9|13958.9|13956.7|13952.7|575
1657824900000|2022-07-14 18:55:00|13958.3|13954.3|13959.8|13955.8|13962.9|13958.9|13953.6|13949.6|1007
1657825200000|2022-07-14 19:00:00|13962.9|13958.9|13959.8|13955.8|13962.9|13958.9|13953.6|13949.6|868
1657825500000|2022-07-14 19:05:00|13958.3|13954.3|13950.4|13946.4|13959.8|13955.8|13947.3|13943.3|1043
1657825800000|2022-07-14 19:10:00|13947.3|13943.3|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|579
1657826100000|2022-07-14 19:15:00|13953.6|13949.6|13950.4|13946.4|13953.6|13949.6|13950.4|13946.4|459
1657826400000|2022-07-14 19:20:00|13947.3|13943.3|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|374
1657826700000|2022-07-14 19:25:00|13947.3|13943.3|13962.9|13958.9|13966.1|13962.1|13947.3|13943.3|575
1657827000000|2022-07-14 19:30:00|13966.1|13962.1|13978.6|13974.6|13978.6|13974.6|13966.1|13962.1|1452
1657827300000|2022-07-14 19:35:00|13980.1|13976.1|13977|13973|13981.7|13977.7|13975.4|13971.4|782
1657827600000|2022-07-14 19:40:00|13978.6|13974.6|13975.4|13971.4|13978.6|13974.6|13972.3|13968.3|474
1657827900000|2022-07-14 19:45:00|13978.6|13974.6|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|594
1657828200000|2022-07-14 19:50:00|13975.4|13971.4|13975.4|13971.4|13981.7|13977.7|13975.4|13971.4|629
1657828500000|2022-07-14 19:55:00|13972.3|13968.3|13934.8|13930.8|13975.4|13971.4|13931.7|13927.7|1860
1657828800000|2022-07-14 20:00:00|13931.7|13927.7|13956.7|13952.7|13956.7|13952.7|13931.7|13927.7|2193
1657829100000|2022-07-14 20:05:00|13958.3|13954.3|13959.8|13955.8|13962.9|13958.9|13952|13948|921
1657829400000|2022-07-14 20:10:00|13961.4|13957.4|13953.6|13949.6|13962.9|13958.9|13953.6|13949.6|450
1657829700000|2022-07-14 20:15:00|13956.7|13952.7|13962.9|13958.9|13962.9|13958.9|13956.7|13952.7|191
1657830000000|2022-07-14 20:20:00|13961.4|13957.4|13962.9|13958.9|13962.9|13958.9|13956.7|13952.7|584
1657830300000|2022-07-14 20:25:00|13959.8|13955.8|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|221
1657830600000|2022-07-14 20:30:00|13956.7|13952.7|13956.7|13952.7|13959.8|13955.8|13956.7|13952.7|133
1657830900000|2022-07-14 20:35:00|13959.8|13955.8|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|307
1657831200000|2022-07-14 20:40:00|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|13953.6|13949.6|708
1657831500000|2022-07-14 20:45:00|13959.8|13955.8|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|339
1657831800000|2022-07-14 20:50:00|13953.6|13949.6|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|517
1657832100000|2022-07-14 20:55:00|13953.6|13949.6|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|367
1657836000000|2022-07-14 22:00:00|13941.1|13937.1|13944.2|13940.2|13947.3|13943.3|13941.1|13937.1|68
1657836300000|2022-07-14 22:05:00|13945.8|13941.8|13947.3|13943.3|13947.3|13943.3|13945.8|13941.8|55
1657836600000|2022-07-14 22:10:00|||||||||67
1657836900000|2022-07-14 22:15:00|13950.4|13946.4|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|167
1657837200000|2022-07-14 22:20:00|13947.3|13943.3|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|118
1657837500000|2022-07-14 22:25:00|13950.4|13946.4|13950.4|13946.4|13950.4|13946.4|13950.4|13946.4|74
1657837800000|2022-07-14 22:30:00|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|36
1657838100000|2022-07-14 22:35:00|13950.4|13946.4|13953.6|13949.6|13956.7|13952.7|13950.4|13946.4|43
1657838400000|2022-07-14 22:40:00|13955.1|13951.1|13956.7|13952.7|13959.8|13955.8|13955.1|13951.1|47
1657838700000|2022-07-14 22:45:00|13959.8|13955.8|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|81
1657839000000|2022-07-14 22:50:00|13956.7|13952.7|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|18
1657839300000|2022-07-14 22:55:00|||||||||43
1657839600000|2022-07-14 23:00:00|13962.9|13958.9|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|15
1657839900000|2022-07-14 23:05:00|13956.7|13952.7|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|21
1657840200000|2022-07-14 23:10:00|||||||||5
1657840500000|2022-07-14 23:15:00|||||||||5
1657840800000|2022-07-14 23:20:00|||||||||23
1657841100000|2022-07-14 23:25:00|||||||||14
1657841400000|2022-07-14 23:30:00|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|13959.8|13955.8|56
1657841700000|2022-07-14 23:35:00|13959.8|13955.8|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|25
1657842000000|2022-07-14 23:40:00|||||||||10
1657842300000|2022-07-14 23:45:00|13958.3|13954.3|13956.7|13952.7|13958.3|13954.3|13956.7|13952.7|21
1657842600000|2022-07-14 23:50:00|13959.8|13955.8|13962.9|13958.9|13962.9|13958.9|13959.8|13955.8|43
1657842900000|2022-07-14 23:55:00|13966.1|13962.1|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|71
1657843200000|2022-07-15 00:00:00|13966.1|13962.1|13969.2|13965.2|13969.2|13965.2|13959.8|13955.8|90
1657843500000|2022-07-15 00:05:00|13966.1|13962.1|13972.3|13968.3|13975.4|13971.4|13962.9|13958.9|228
1657843800000|2022-07-15 00:10:00|13975.4|13971.4|13975.4|13971.4|13981.7|13977.7|13975.4|13971.4|227
1657844100000|2022-07-15 00:15:00|13977|13973|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|98
1657844400000|2022-07-15 00:20:00|13975.4|13971.4|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|98
1657844700000|2022-07-15 00:25:00|13981.7|13977.7|13978.6|13974.6|13981.7|13977.7|13978.6|13974.6|30
1657845000000|2022-07-15 00:30:00|13981.7|13977.7|13972.3|13968.3|13981.7|13977.7|13972.3|13968.3|236
1657845300000|2022-07-15 00:35:00|13975.4|13971.4|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|87
1657845600000|2022-07-15 00:40:00|13981.7|13977.7|13981.7|13977.7|13984.8|13980.8|13981.7|13977.7|81
1657845900000|2022-07-15 00:45:00|13978.6|13974.6|13973.9|13969.9|13978.6|13974.6|13973.9|13969.9|31
1657846200000|2022-07-15 00:50:00|13972.3|13968.3|13973.9|13969.9|13975.4|13971.4|13969.2|13965.2|108
1657846500000|2022-07-15 00:55:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|32
1657846800000|2022-07-15 01:00:00|13975.4|13971.4|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|111
1657847100000|2022-07-15 01:05:00|13973.9|13969.9|13973.9|13969.9|13975.4|13971.4|13973.9|13969.9|18
1657847400000|2022-07-15 01:10:00|13975.4|13971.4|13972.3|13968.3|13978.6|13974.6|13972.3|13968.3|39
1657847700000|2022-07-15 01:15:00|13975.4|13971.4|13978.6|13974.6|13978.6|13974.6|13972.3|13968.3|72
1657848000000|2022-07-15 01:20:00|13980.1|13976.1|13981.7|13977.7|13984.8|13980.8|13980.1|13976.1|89
1657848300000|2022-07-15 01:25:00|13984.8|13980.8|13978.6|13974.6|13984.8|13980.8|13978.6|13974.6|41
1657848600000|2022-07-15 01:30:00|13975.4|13971.4|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|106
1657848900000|2022-07-15 01:35:00|13975.4|13971.4|13975.4|13971.4|13978.6|13974.6|13972.3|13968.3|90
1657849200000|2022-07-15 01:40:00|13978.6|13974.6|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|59
1657849500000|2022-07-15 01:45:00|13981.7|13977.7|13978.6|13974.6|13981.7|13977.7|13978.6|13974.6|79
1657849800000|2022-07-15 01:50:00|13977|13973|13975.4|13971.4|13978.6|13974.6|13975.4|13971.4|18
1657850100000|2022-07-15 01:55:00|13977|13973|13972.3|13968.3|13978.6|13974.6|13972.3|13968.3|61
1657850400000|2022-07-15 02:00:00|13975.4|13971.4|13975.4|13971.4|13978.6|13974.6|13975.4|13971.4|22
1657850700000|2022-07-15 02:05:00|13977|13973|13975.4|13971.4|13978.6|13974.6|13975.4|13971.4|53
1657851000000|2022-07-15 02:10:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|28
1657851300000|2022-07-15 02:15:00|13973.9|13969.9|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|91
1657851600000|2022-07-15 02:20:00|13975.4|13971.4|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|24
1657851900000|2022-07-15 02:25:00|13969.2|13965.2|13972.3|13968.3|13972.3|13968.3|13969.2|13965.2|93
1657852200000|2022-07-15 02:30:00|13975.4|13971.4|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|74
1657852500000|2022-07-15 02:35:00|13975.4|13971.4|13975.4|13971.4|13977|13973|13975.4|13971.4|18
1657852800000|2022-07-15 02:40:00|13973.9|13969.9|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|38
1657853100000|2022-07-15 02:45:00|13973.9|13969.9|13975.4|13971.4|13978.6|13974.6|13973.9|13969.9|43
1657853400000|2022-07-15 02:50:00|13977|13973|13973.9|13969.9|13977|13973|13972.3|13968.3|66
1657853700000|2022-07-15 02:55:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|15
1657854000000|2022-07-15 03:00:00|||||||||2
1657854300000|2022-07-15 03:05:00|13973.9|13969.9|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|32
1657854600000|2022-07-15 03:10:00|||||||||4
1657854900000|2022-07-15 03:15:00|||||||||2
1657855200000|2022-07-15 03:20:00|||||||||10
1657855500000|2022-07-15 03:25:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|43
1657855800000|2022-07-15 03:30:00|||||||||6
1657856100000|2022-07-15 03:35:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|50
1657856400000|2022-07-15 03:40:00|13972.3|13968.3|13972.3|13968.3|13972.3|13968.3|13972.3|13968.3|15
1657856700000|2022-07-15 03:45:00|||||||||8
1657857000000|2022-07-15 03:50:00|||||||||15
1657857300000|2022-07-15 03:55:00|||||||||49
1657857600000|2022-07-15 04:00:00|13973.9|13969.9|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|55
1657857900000|2022-07-15 04:05:00|13977|13973|13975.4|13971.4|13978.6|13974.6|13975.4|13971.4|41
1657858200000|2022-07-15 04:10:00|13973.9|13969.9|13975.4|13971.4|13975.4|13971.4|13973.9|13969.9|31
1657858500000|2022-07-15 04:15:00|||||||||1
1657858800000|2022-07-15 04:20:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13969.2|13965.2|136
1657859100000|2022-07-15 04:25:00|||||||||5
1657859400000|2022-07-15 04:30:00|13977|13973|13975.4|13971.4|13977|13973|13975.4|13971.4|23
1657859700000|2022-07-15 04:35:00|13977|13973|13975.4|13971.4|13978.6|13974.6|13975.4|13971.4|95
1657860000000|2022-07-15 04:40:00|13977|13973|13975.4|13971.4|13977|13973|13975.4|13971.4|5
1657860300000|2022-07-15 04:45:00|13978.6|13974.6|13975.4|13971.4|13978.6|13974.6|13975.4|13971.4|22
1657860600000|2022-07-15 04:50:00|13973.9|13969.9|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|62
1657860900000|2022-07-15 04:55:00|||||||||11
1657861200000|2022-07-15 05:00:00|13973.9|13969.9|13977|13973|13977|13973|13972.3|13968.3|49
1657861500000|2022-07-15 05:05:00|13978.6|13974.6|13975.4|13971.4|13978.6|13974.6|13975.4|13971.4|23
1657861800000|2022-07-15 05:10:00|13973.9|13969.9|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|51
1657862100000|2022-07-15 05:15:00|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|52
1657862400000|2022-07-15 05:20:00|||||||||102
1657862700000|2022-07-15 05:25:00|||||||||17
1657863000000|2022-07-15 05:30:00|13966.1|13962.1|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|98
1657863300000|2022-07-15 05:35:00|13972.3|13968.3|13969.2|13965.2|13972.3|13968.3|13969.2|13965.2|56
1657863600000|2022-07-15 05:40:00|13972.3|13968.3|13972.3|13968.3|13972.3|13968.3|13969.2|13965.2|25
1657863900000|2022-07-15 05:45:00|13970.8|13966.8|13972.3|13968.3|13972.3|13968.3|13969.2|13965.2|50
1657864200000|2022-07-15 05:50:00|||||||||39
1657864500000|2022-07-15 05:55:00|13973.9|13969.9|13972.3|13968.3|13973.9|13969.9|13972.3|13968.3|118
1657864800000|2022-07-15 06:00:00|13969.2|13965.2|13975.4|13971.4|13975.4|13971.4|13962.9|13958.9|458
1657865100000|2022-07-15 06:05:00|13972.3|13968.3|13970.8|13966.8|13975.4|13971.4|13969.2|13965.2|299
1657865400000|2022-07-15 06:10:00|13969.2|13965.2|13978.6|13974.6|13978.6|13974.6|13969.2|13965.2|448
1657865700000|2022-07-15 06:15:00|13977|13973|13981.7|13977.7|13981.7|13977.7|13975.4|13971.4|136
1657866000000|2022-07-15 06:20:00|13978.6|13974.6|13975.4|13971.4|13981.7|13977.7|13975.4|13971.4|151
1657866300000|2022-07-15 06:25:00|13977|13973|13981.7|13977.7|13981.7|13977.7|13973.9|13969.9|132
1657866600000|2022-07-15 06:30:00|13984.8|13980.8|13991.1|13987.1|13991.1|13987.1|13981.7|13977.7|248
1657866900000|2022-07-15 06:35:00|13989.5|13985.5|13991.1|13987.1|14000.4|13996.4|13987.9|13983.9|1400
1657867200000|2022-07-15 06:40:00|13989.5|13985.5|14000.4|13996.4|14003.6|13999.6|13987.9|13983.9|581
1657867500000|2022-07-15 06:45:00|14003.6|13999.6|14012.9|14008.9|14012.9|14008.9|14000.4|13996.4|533
1657867800000|2022-07-15 06:50:00|14009.8|14005.8|14012.9|14008.9|14019.2|14015.2|14009.8|14005.8|524
1657868100000|2022-07-15 06:55:00|14009.8|14005.8|14016.1|14012.1|14019.2|14015.2|14006.7|14002.7|366
1657868400000|2022-07-15 07:00:00|14019.2|14015.2|14022.3|14018.3|14028.6|14024.6|14016.1|14012.1|862
1657868700000|2022-07-15 07:05:00|14025.4|14021.4|14025.4|14021.4|14034.8|14030.8|14022.3|14018.3|620
1657869000000|2022-07-15 07:10:00|14022.3|14018.3|14019.2|14015.2|14031.7|14027.7|14019.2|14015.2|332
1657869300000|2022-07-15 07:15:00|14022.3|14018.3|14019.2|14015.2|14025.4|14021.4|14016.1|14012.1|453
1657869600000|2022-07-15 07:20:00|14016.1|14012.1|14009.8|14005.8|14019.2|14015.2|14009.8|14005.8|548
1657869900000|2022-07-15 07:25:00|14006.7|14002.7|14006.7|14002.7|14016.1|14012.1|14003.6|13999.6|351
1657870200000|2022-07-15 07:30:00|14003.6|13999.6|14006.7|14002.7|14016.1|14012.1|14003.6|13999.6|481
1657870500000|2022-07-15 07:35:00|14003.6|13999.6|13997.3|13993.3|14003.6|13999.6|13994.2|13990.2|561
1657870800000|2022-07-15 07:40:00|14000.4|13996.4|14003.6|13999.6|14005.1|14001.1|13997.3|13993.3|326
1657871100000|2022-07-15 07:45:00|14006.7|14002.7|14009.8|14005.8|14009.8|14005.8|14000.4|13996.4|296
1657871400000|2022-07-15 07:50:00|14006.7|14002.7|14003.6|13999.6|14009.8|14005.8|14000.4|13996.4|399
1657871700000|2022-07-15 07:55:00|14006.7|14002.7|13997.3|13993.3|14006.7|14002.7|13997.3|13993.3|164
1657872000000|2022-07-15 08:00:00|13994.2|13990.2|13995.8|13991.8|13997.3|13993.3|13991.1|13987.1|453
1657872300000|2022-07-15 08:05:00|13994.2|13990.2|13987.9|13983.9|13994.2|13990.2|13984.8|13980.8|450
1657872600000|2022-07-15 08:10:00|13991.1|13987.1|13991.1|13987.1|13994.2|13990.2|13981.7|13977.7|379
1657872900000|2022-07-15 08:15:00|13987.9|13983.9|13997.3|13993.3|13998.9|13994.9|13987.9|13983.9|305
1657873200000|2022-07-15 08:20:00|13994.2|13990.2|13987.9|13983.9|13997.3|13993.3|13987.9|13983.9|245
1657873500000|2022-07-15 08:25:00|13991.1|13987.1|13997.3|13993.3|13997.3|13993.3|13987.9|13983.9|292
1657873800000|2022-07-15 08:30:00|13998.9|13994.9|14003.6|13999.6|14006.7|14002.7|13997.3|13993.3|1009
1657874100000|2022-07-15 08:35:00|14000.4|13996.4|14006.7|14002.7|14006.7|14002.7|14000.4|13996.4|150
1657874400000|2022-07-15 08:40:00|14005.1|14001.1|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|173
1657874700000|2022-07-15 08:45:00|14006.7|14002.7|14009.8|14005.8|14009.8|14005.8|14006.7|14002.7|249
1657875000000|2022-07-15 08:50:00|14006.7|14002.7|14009.8|14005.8|14012.9|14008.9|14006.7|14002.7|317
1657875300000|2022-07-15 08:55:00|14006.7|14002.7|14003.6|13999.6|14009.8|14005.8|14000.4|13996.4|218
1657875600000|2022-07-15 09:00:00|14000.4|13996.4|13994.2|13990.2|14003.6|13999.6|13991.1|13987.1|210
1657875900000|2022-07-15 09:05:00|13991.1|13987.1|13987.9|13983.9|13994.2|13990.2|13984.8|13980.8|264
1657876200000|2022-07-15 09:10:00|13986.4|13982.4|13984.8|13980.8|13987.9|13983.9|13984.8|13980.8|210
1657876500000|2022-07-15 09:15:00|13986.4|13982.4|13991.1|13987.1|13991.1|13987.1|13984.8|13980.8|116
1657876800000|2022-07-15 09:20:00|13994.2|13990.2|13997.3|13993.3|13997.3|13993.3|13991.1|13987.1|145
1657877100000|2022-07-15 09:25:00|13994.2|13990.2|13994.2|13990.2|13994.2|13990.2|13987.9|13983.9|171
1657877400000|2022-07-15 09:30:00|13991.1|13987.1|13987.9|13983.9|13997.3|13993.3|13987.9|13983.9|477
1657877700000|2022-07-15 09:35:00|13986.4|13982.4|13984.8|13980.8|13991.1|13987.1|13981.7|13977.7|209
1657878000000|2022-07-15 09:40:00|13983.3|13979.3|13975.4|13971.4|13984.8|13980.8|13972.3|13968.3|405
1657878300000|2022-07-15 09:45:00|13978.6|13974.6|13975.4|13971.4|13978.6|13974.6|13972.3|13968.3|417
1657878600000|2022-07-15 09:50:00|13977|13973|13975.4|13971.4|13984.8|13980.8|13975.4|13971.4|464
1657878900000|2022-07-15 09:55:00|13978.6|13974.6|13981.7|13977.7|13984.8|13980.8|13975.4|13971.4|260
1657879200000|2022-07-15 10:00:00|13984.8|13980.8|13987.9|13983.9|13987.9|13983.9|13981.7|13977.7|173
1657879500000|2022-07-15 10:05:00|13984.8|13980.8|13984.8|13980.8|13991.1|13987.1|13981.7|13977.7|269
1657879800000|2022-07-15 10:10:00|13987.9|13983.9|13994.2|13990.2|13994.2|13990.2|13986.4|13982.4|251
1657880100000|2022-07-15 10:15:00|13991.1|13987.1|13987.9|13983.9|13994.2|13990.2|13984.8|13980.8|206
1657880400000|2022-07-15 10:20:00|13984.8|13980.8|13991.1|13987.1|13991.1|13987.1|13984.8|13980.8|163
1657880700000|2022-07-15 10:25:00|13987.9|13983.9|13987.9|13983.9|13991.1|13987.1|13987.9|13983.9|136
1657881000000|2022-07-15 10:30:00|13991.1|13987.1|13984.8|13980.8|13991.1|13987.1|13981.7|13977.7|227
1657881300000|2022-07-15 10:35:00|13983.3|13979.3|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|197
1657881600000|2022-07-15 10:40:00|13984.8|13980.8|13992.6|13988.6|13994.2|13990.2|13984.8|13980.8|324
1657881900000|2022-07-15 10:45:00|13991.1|13987.1|13984.8|13980.8|13991.1|13987.1|13981.7|13977.7|200
1657882200000|2022-07-15 10:50:00|13987.9|13983.9|13991.1|13987.1|13991.1|13987.1|13984.8|13980.8|182
1657882500000|2022-07-15 10:55:00|13989.5|13985.5|13984.8|13980.8|13991.1|13987.1|13984.8|13980.8|147
1657882800000|2022-07-15 11:00:00|13987.9|13983.9|13991.1|13987.1|13991.1|13987.1|13984.8|13980.8|144
1657883100000|2022-07-15 11:05:00|13994.2|13990.2|13991.1|13987.1|13997.3|13993.3|13987.9|13983.9|358
1657883400000|2022-07-15 11:10:00|13987.9|13983.9|13981.7|13977.7|13991.1|13987.1|13975.4|13971.4|577
1657883700000|2022-07-15 11:15:00|13978.6|13974.6|13987.9|13983.9|13987.9|13983.9|13978.6|13974.6|296
1657884000000|2022-07-15 11:20:00|13989.5|13985.5|13991.1|13987.1|13994.2|13990.2|13989.5|13985.5|184
1657884300000|2022-07-15 11:25:00|13987.9|13983.9|13991.1|13987.1|13997.3|13993.3|13987.9|13983.9|370
1657884600000|2022-07-15 11:30:00|13992.6|13988.6|13987.9|13983.9|13994.2|13990.2|13984.8|13980.8|297
1657884900000|2022-07-15 11:35:00|13984.8|13980.8|13987.9|13983.9|13991.1|13987.1|13984.8|13980.8|408
1657885200000|2022-07-15 11:40:00|13986.4|13982.4|13978.6|13974.6|13986.4|13982.4|13975.4|13971.4|783
1657885500000|2022-07-15 11:45:00|13975.4|13971.4|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|637
1657885800000|2022-07-15 11:50:00|13981.7|13977.7|13987.9|13983.9|13987.9|13983.9|13978.6|13974.6|520
1657886100000|2022-07-15 11:55:00|13984.8|13980.8|13994.2|13990.2|13994.2|13990.2|13984.8|13980.8|651
1657886400000|2022-07-15 12:00:00|13991.1|13987.1|13994.2|13990.2|13994.2|13990.2|13984.8|13980.8|695
1657886700000|2022-07-15 12:05:00|13991.1|13987.1|13991.1|13987.1|13994.2|13990.2|13987.9|13983.9|540
1657887000000|2022-07-15 12:10:00|13989.5|13985.5|13991.1|13987.1|13994.2|13990.2|13987.9|13983.9|356
1657887300000|2022-07-15 12:15:00|13987.9|13983.9|13991.1|13987.1|13997.3|13993.3|13984.8|13980.8|649
1657887600000|2022-07-15 12:20:00|13987.9|13983.9|13991.1|13987.1|14009.8|14005.8|13984.8|13980.8|1437
1657887900000|2022-07-15 12:25:00|13987.9|13983.9|13984.8|13980.8|14006.7|14002.7|13981.7|13977.7|885
1657888200000|2022-07-15 12:30:00|13986.4|13982.4|13953.6|13949.6|13991.1|13987.1|13950.4|13946.4|2981
1657888500000|2022-07-15 12:35:00|13956.7|13952.7|14012.9|14008.9|14025.4|14021.4|13947.3|13943.3|3146
1657888800000|2022-07-15 12:40:00|14016.1|14012.1|13991.1|13987.1|14016.1|14012.1|13987.9|13983.9|1589
1657889100000|2022-07-15 12:45:00|13994.2|13990.2|14003.6|13999.6|14016.1|14012.1|13987.9|13983.9|1684
1657889400000|2022-07-15 12:50:00|14000.4|13996.4|14009.8|14005.8|14016.1|14012.1|14000.4|13996.4|1314
1657889700000|2022-07-15 12:55:00|14012.9|14008.9|14019.2|14015.2|14025.4|14021.4|14012.9|14008.9|1743
1657890000000|2022-07-15 13:00:00|14016.1|14012.1|13966.1|13962.1|14016.1|14012.1|13966.1|13962.1|1955
1657890300000|2022-07-15 13:05:00|13969.2|13965.2|13956.7|13952.7|13981.7|13977.7|13953.6|13949.6|1456
1657890600000|2022-07-15 13:10:00|13953.6|13949.6|13978.6|13974.6|13978.6|13974.6|13953.6|13949.6|1746
1657890900000|2022-07-15 13:15:00|13975.4|13971.4|13972.3|13968.3|13978.6|13974.6|13966.1|13962.1|1342
1657891200000|2022-07-15 13:20:00|13969.2|13965.2|13950.4|13946.4|13978.6|13974.6|13937.9|13933.9|1825
1657891500000|2022-07-15 13:25:00|13947.3|13943.3|13944.2|13940.2|13962.9|13958.9|13941.1|13937.1|1066
1657891800000|2022-07-15 13:30:00|13942.6|13938.6|13978.6|13974.6|13991.1|13987.1|13941.1|13937.1|2285
1657892100000|2022-07-15 13:35:00|13975.4|13971.4|13981.7|13977.7|13994.2|13990.2|13969.2|13965.2|1847
1657892400000|2022-07-15 13:40:00|13980.1|13976.1|13962.9|13958.9|13984.8|13980.8|13956.7|13952.7|2045
1657892700000|2022-07-15 13:45:00|13961.4|13957.4|13959.8|13955.8|13966.1|13962.1|13947.3|13943.3|2104
1657893000000|2022-07-15 13:50:00|13962.9|13958.9|13959.8|13955.8|13972.3|13968.3|13950.4|13946.4|866
1657893300000|2022-07-15 13:55:00|13956.7|13952.7|13991.1|13987.1|13998.9|13994.9|13956.7|13952.7|2083
1657893600000|2022-07-15 14:00:00|14017.6|14013.6|13997.3|13993.3|14023.9|14019.9|13975.4|13971.4|3273
1657893900000|2022-07-15 14:05:00|14000.4|13996.4|13997.3|13993.3|14003.6|13999.6|13984.8|13980.8|1807
1657894200000|2022-07-15 14:10:00|13994.2|13990.2|13987.9|13983.9|13998.9|13994.9|13984.8|13980.8|1526
1657894500000|2022-07-15 14:15:00|13986.4|13982.4|14006.7|14002.7|14006.7|14002.7|13981.7|13977.7|1454
1657894800000|2022-07-15 14:20:00|14003.6|13999.6|14019.2|14015.2|14031.7|14027.7|14003.6|13999.6|1893
1657895100000|2022-07-15 14:25:00|14022.3|14018.3|14019.2|14015.2|14031.7|14027.7|14012.9|14008.9|906
1657895400000|2022-07-15 14:30:00|14016.1|14012.1|14012.9|14008.9|14019.2|14015.2|14003.6|13999.6|823
1657895700000|2022-07-15 14:35:00|14009.8|14005.8|14022.3|14018.3|14028.6|14024.6|14009.8|14005.8|1072
1657896000000|2022-07-15 14:40:00|14025.4|14021.4|14019.2|14015.2|14025.4|14021.4|14012.9|14008.9|1431
1657896300000|2022-07-15 14:45:00|14022.3|14018.3|14059.8|14055.8|14066.1|14062.1|14022.3|14018.3|4202
1657896600000|2022-07-15 14:50:00|14056.7|14052.7|14044.2|14040.2|14062.9|14058.9|14044.2|14040.2|1646
1657896900000|2022-07-15 14:55:00|14047.3|14043.3|14041.1|14037.1|14050.4|14046.4|14034.8|14030.8|1417
1657897200000|2022-07-15 15:00:00|14037.9|14033.9|14031.7|14027.7|14047.3|14043.3|14031.7|14027.7|1429
1657897500000|2022-07-15 15:05:00|14028.6|14024.6|14025.4|14021.4|14031.7|14027.7|14022.3|14018.3|1176
1657897800000|2022-07-15 15:10:00|14028.6|14024.6|14016.1|14012.1|14028.6|14024.6|14000.4|13996.4|2253
1657898100000|2022-07-15 15:15:00|14019.2|14015.2|14012.9|14008.9|14019.2|14015.2|14003.6|13999.6|982
1657898400000|2022-07-15 15:20:00|14009.8|14005.8|14019.2|14015.2|14022.3|14018.3|14009.8|14005.8|1013
1657898700000|2022-07-15 15:25:00|14016.1|14012.1|14025.4|14021.4|14025.4|14021.4|14016.1|14012.1|1081
1657899000000|2022-07-15 15:30:00|14022.3|14018.3|14025.4|14021.4|14025.4|14021.4|14019.2|14015.2|452
1657899300000|2022-07-15 15:35:00|14023.9|14019.9|14022.3|14018.3|14025.4|14021.4|14022.3|14018.3|402
1657899600000|2022-07-15 15:40:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|520
1657899900000|2022-07-15 15:45:00|14022.3|14018.3|14028.6|14024.6|14028.6|14024.6|14019.2|14015.2|870
1657900200000|2022-07-15 15:50:00|14030.1|14026.1|14031.7|14027.7|14031.7|14027.7|14023.9|14019.9|793
1657900500000|2022-07-15 15:55:00|14030.1|14026.1|14025.4|14021.4|14031.7|14027.7|14025.4|14021.4|825
1657900800000|2022-07-15 16:00:00|14028.6|14024.6|14044.2|14040.2|14047.3|14043.3|14025.4|14021.4|2196
1657901100000|2022-07-15 16:05:00|14041.1|14037.1|14047.3|14043.3|14050.4|14046.4|14041.1|14037.1|950
1657901400000|2022-07-15 16:10:00|14050.4|14046.4|14044.2|14040.2|14050.4|14046.4|14041.1|14037.1|791
1657901700000|2022-07-15 16:15:00|14047.3|14043.3|14050.4|14046.4|14050.4|14046.4|14044.2|14040.2|860
1657902000000|2022-07-15 16:20:00|14047.3|14043.3|14047.3|14043.3|14047.3|14043.3|14041.1|14037.1|799
1657902300000|2022-07-15 16:25:00|14044.2|14040.2|14030.1|14026.1|14045.8|14041.8|14028.6|14024.6|688
1657902600000|2022-07-15 16:30:00|14031.7|14027.7|14022.3|14018.3|14031.7|14027.7|14019.2|14015.2|595
1657902900000|2022-07-15 16:35:00|14023.9|14019.9|14016.1|14012.1|14025.4|14021.4|14016.1|14012.1|338
1657903200000|2022-07-15 16:40:00|14014.5|14010.5|14012.9|14008.9|14016.1|14012.1|14012.9|14008.9|620
1657903500000|2022-07-15 16:45:00|14016.1|14012.1|14016.1|14012.1|14016.1|14012.1|14012.9|14008.9|557
1657903800000|2022-07-15 16:50:00|14019.2|14015.2|14022.3|14018.3|14025.4|14021.4|14016.1|14012.1|477
1657904100000|2022-07-15 16:55:00|14025.4|14021.4|14025.4|14021.4|14028.6|14024.6|14022.3|14018.3|744
1657904400000|2022-07-15 17:00:00|14028.6|14024.6|14025.4|14021.4|14028.6|14024.6|14022.3|14018.3|634
1657904700000|2022-07-15 17:05:00|14022.3|14018.3|14031.7|14027.7|14031.7|14027.7|14022.3|14018.3|421
1657905000000|2022-07-15 17:10:00|14030.1|14026.1|14028.6|14024.6|14031.7|14027.7|14028.6|14024.6|569
1657905300000|2022-07-15 17:15:00|14025.4|14021.4|14028.6|14024.6|14028.6|14024.6|14025.4|14021.4|263
1657905600000|2022-07-15 17:20:00|14025.4|14021.4|14022.3|14018.3|14025.4|14021.4|14019.2|14015.2|388
1657905900000|2022-07-15 17:25:00|14025.4|14021.4|14022.3|14018.3|14025.4|14021.4|14022.3|14018.3|145
1657906200000|2022-07-15 17:30:00|14025.4|14021.4|14025.4|14021.4|14028.6|14024.6|14022.3|14018.3|286
1657906500000|2022-07-15 17:35:00|14028.6|14024.6|14025.4|14021.4|14028.6|14024.6|14022.3|14018.3|311
1657906800000|2022-07-15 17:40:00|14022.3|14018.3|14019.2|14015.2|14022.3|14018.3|14019.2|14015.2|190
1657907100000|2022-07-15 17:45:00|14022.3|14018.3|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|273
1657907400000|2022-07-15 17:50:00|14016.1|14012.1|14016.1|14012.1|14019.2|14015.2|14012.9|14008.9|864
1657907700000|2022-07-15 17:55:00|14012.9|14008.9|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|233
1657908000000|2022-07-15 18:00:00|14009.8|14005.8|14006.7|14002.7|14011.4|14007.4|14003.6|13999.6|272
1657908300000|2022-07-15 18:05:00|14009.8|14005.8|14009.8|14005.8|14012.9|14008.9|14009.8|14005.8|487
1657908600000|2022-07-15 18:10:00|14006.7|14002.7|14009.8|14005.8|14009.8|14005.8|14006.7|14002.7|302
1657908900000|2022-07-15 18:15:00|14011.4|14007.4|14012.9|14008.9|14012.9|14008.9|14009.8|14005.8|287
1657909200000|2022-07-15 18:20:00|14011.4|14007.4|14009.8|14005.8|14011.4|14007.4|14009.8|14005.8|174
1657909500000|2022-07-15 18:25:00|14012.9|14008.9|14012.9|14008.9|14012.9|14008.9|14008.3|14004.3|450
1657909800000|2022-07-15 18:30:00|14014.5|14010.5|14006.7|14002.7|14016.1|14012.1|14006.7|14002.7|196
1657910100000|2022-07-15 18:35:00|14009.8|14005.8|14000.4|13996.4|14009.8|14005.8|14000.4|13996.4|456
1657910400000|2022-07-15 18:40:00|13997.3|13993.3|14006.7|14002.7|14006.7|14002.7|13997.3|13993.3|625
1657910700000|2022-07-15 18:45:00|14003.6|13999.6|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|351
1657911000000|2022-07-15 18:50:00|14006.7|14002.7|14003.6|13999.6|14006.7|14002.7|14000.4|13996.4|422
1657911300000|2022-07-15 18:55:00|14000.4|13996.4|14003.6|13999.6|14006.7|14002.7|14000.4|13996.4|589
1657911600000|2022-07-15 19:00:00|14006.7|14002.7|14000.4|13996.4|14006.7|14002.7|13997.3|13993.3|604
1657911900000|2022-07-15 19:05:00|14003.6|13999.6|14006.7|14002.7|14006.7|14002.7|14000.4|13996.4|533
1657912200000|2022-07-15 19:10:00|14003.6|13999.6|14000.4|13996.4|14003.6|13999.6|13997.3|13993.3|271
1657912500000|2022-07-15 19:15:00|14003.6|13999.6|14005.1|14001.1|14006.7|14002.7|14000.4|13996.4|291
1657912800000|2022-07-15 19:20:00|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|273
1657913100000|2022-07-15 19:25:00|||||||||47
1657913400000|2022-07-15 19:30:00|14003.6|13999.6|14003.6|13999.6|14006.7|14002.7|14000.4|13996.4|341
1657913700000|2022-07-15 19:35:00|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|312
1657914000000|2022-07-15 19:40:00|14003.6|13999.6|14009.8|14005.8|14009.8|14005.8|14003.6|13999.6|296
1657914300000|2022-07-15 19:45:00|14006.7|14002.7|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|301
1657914600000|2022-07-15 19:50:00|14009.8|14005.8|14016.1|14012.1|14019.2|14015.2|14009.8|14005.8|459
1657914900000|2022-07-15 19:55:00|14012.9|14008.9|14003.6|13999.6|14012.9|14008.9|14000.4|13996.4|921
1657915200000|2022-07-15 20:00:00|14000.4|13996.4|14022.3|14018.3|14025.4|14021.4|14000.4|13996.4|1106
1657915500000|2022-07-15 20:05:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14019.2|14015.2|444
1657915800000|2022-07-15 20:10:00|14016.1|14012.1|14016.1|14012.1|14016.1|14012.1|14009.8|14005.8|483
1657916100000|2022-07-15 20:15:00|14012.9|14008.9|14012.9|14008.9|14016.1|14012.1|14012.9|14008.9|351
1657916400000|2022-07-15 20:20:00|14016.1|14012.1|14016.1|14012.1|14016.1|14012.1|14012.9|14008.9|228
1657916700000|2022-07-15 20:25:00|14012.9|14008.9|14012.9|14008.9|14012.9|14008.9|14009.8|14005.8|292
1657917000000|2022-07-15 20:30:00|14009.8|14005.8|14003.6|13999.6|14009.8|14005.8|14000.4|13996.4|560
1657917300000|2022-07-15 20:35:00|14000.4|13996.4|14006.7|14002.7|14006.7|14002.7|14000.4|13996.4|340
1657917600000|2022-07-15 20:40:00|14003.6|13999.6|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|161
1657917900000|2022-07-15 20:45:00|14003.6|13999.6|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|132
1657918200000|2022-07-15 20:50:00|14003.6|13999.6|14012.9|14008.9|14012.9|14008.9|14003.6|13999.6|272
1657918500000|2022-07-15 20:55:00|14009.8|14005.8|14019.2|14015.2|14022.3|14018.3|14009.8|14005.8|461
1658095200000|2022-07-17 22:00:00|14000.4|13996.4|14000.4|13996.4|14003.6|13999.6|13994.2|13990.2|590
1658095500000|2022-07-17 22:05:00|13997.3|13993.3|14003.6|13999.6|14003.6|13999.6|13997.3|13993.3|165
1658095800000|2022-07-17 22:10:00|14002|13998|14006.7|14002.7|14006.7|14002.7|14000.4|13996.4|323
1658096100000|2022-07-17 22:15:00|14003.6|13999.6|14000.4|13996.4|14003.6|13999.6|14000.4|13996.4|169
1658096400000|2022-07-17 22:20:00|14003.6|13999.6|14003.6|13999.6|14003.6|13999.6|14003.6|13999.6|67
1658096700000|2022-07-17 22:25:00|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|187
1658097000000|2022-07-17 22:30:00|14005.1|14001.1|14006.7|14002.7|14006.7|14002.7|14005.1|14001.1|98
1658097300000|2022-07-17 22:35:00|||||||||107
1658097600000|2022-07-17 22:40:00|14003.6|13999.6|14003.6|13999.6|14003.6|13999.6|14003.6|13999.6|37
1658097900000|2022-07-17 22:45:00|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|46
1658098200000|2022-07-17 22:50:00|14003.6|13999.6|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|73
1658098500000|2022-07-17 22:55:00|14003.6|13999.6|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|68
1658098800000|2022-07-17 23:00:00|14003.6|13999.6|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|53
1658099100000|2022-07-17 23:05:00|14003.6|13999.6|14003.6|13999.6|14003.6|13999.6|14003.6|13999.6|16
1658099400000|2022-07-17 23:10:00|14005.1|14001.1|14005.1|14001.1|14006.7|14002.7|14003.6|13999.6|18
1658099700000|2022-07-17 23:15:00|14003.6|13999.6|14003.6|13999.6|14003.6|13999.6|14003.6|13999.6|0
1658100000000|2022-07-17 23:20:00|||||||||9
1658100300000|2022-07-17 23:25:00|||||||||17
1658100600000|2022-07-17 23:30:00|||||||||81
1658100900000|2022-07-17 23:35:00|||||||||109
1658101200000|2022-07-17 23:40:00|||||||||17
1658101500000|2022-07-17 23:45:00|||||||||15
1658101800000|2022-07-17 23:50:00|||||||||23
1658102100000|2022-07-17 23:55:00|||||||||29
1658102400000|2022-07-18 00:00:00|||||||||85
1658102700000|2022-07-18 00:05:00|||||||||45
1658103000000|2022-07-18 00:10:00|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|60
1658103300000|2022-07-18 00:15:00|||||||||98
1658103600000|2022-07-18 00:20:00|14012.9|14008.9|14022.3|14018.3|14022.3|14018.3|14012.9|14008.9|321
1658103900000|2022-07-18 00:25:00|14023.9|14019.9|14025.4|14021.4|14025.4|14021.4|14022.3|14018.3|107
1658104200000|2022-07-18 00:30:00|14028.6|14024.6|14028.6|14024.6|14031.7|14027.7|14025.4|14021.4|204
1658104500000|2022-07-18 00:35:00|14030.1|14026.1|14034.8|14030.8|14034.8|14030.8|14028.6|14024.6|163
1658104800000|2022-07-18 00:40:00|14031.7|14027.7|14028.6|14024.6|14031.7|14027.7|14028.6|14024.6|73
1658105100000|2022-07-18 00:45:00|14031.7|14027.7|14031.7|14027.7|14031.7|14027.7|14030.1|14026.1|105
1658105400000|2022-07-18 00:50:00|14034.8|14030.8|14031.7|14027.7|14034.8|14030.8|14031.7|14027.7|66
1658105700000|2022-07-18 00:55:00|14033.3|14029.3|14041.1|14037.1|14041.1|14037.1|14031.7|14027.7|158
1658106000000|2022-07-18 01:00:00|14044.2|14040.2|14037.9|14033.9|14044.2|14040.2|14037.9|14033.9|218
1658106300000|2022-07-18 01:05:00|14034.8|14030.8|14034.8|14030.8|14037.9|14033.9|14034.8|14030.8|114
1658106600000|2022-07-18 01:10:00|||||||||8
1658106900000|2022-07-18 01:15:00|14031.7|14027.7|14031.7|14027.7|14031.7|14027.7|14028.6|14024.6|67
1658107200000|2022-07-18 01:20:00|14030.1|14026.1|14025.4|14021.4|14031.7|14027.7|14025.4|14021.4|85
1658107500000|2022-07-18 01:25:00|14027|14023|14031.7|14027.7|14033.3|14029.3|14027|14023|23
1658107800000|2022-07-18 01:30:00|14034.8|14030.8|14034.8|14030.8|14037.9|14033.9|14033.3|14029.3|70
1658108100000|2022-07-18 01:35:00|14036.4|14032.4|14037.9|14033.9|14041.1|14037.1|14034.8|14030.8|49
1658108400000|2022-07-18 01:40:00|14034.8|14030.8|14037.9|14033.9|14037.9|14033.9|14034.8|14030.8|26
1658108700000|2022-07-18 01:45:00|14041.1|14037.1|14037.9|14033.9|14041.1|14037.1|14037.9|14033.9|8
1658109300000|2022-07-18 01:55:00|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|68
1658109600000|2022-07-18 02:00:00|||||||||20
1658109900000|2022-07-18 02:05:00|14044.2|14040.2|14041.1|14037.1|14044.2|14040.2|14041.1|14037.1|141
1658110200000|2022-07-18 02:10:00|14044.2|14040.2|14041.1|14037.1|14044.2|14040.2|14041.1|14037.1|86
1658110500000|2022-07-18 02:15:00|||||||||14
1658110800000|2022-07-18 02:20:00|14037.9|14033.9|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|20
1658111100000|2022-07-18 02:25:00|14037.9|14033.9|14037.9|14033.9|14044.2|14040.2|14037.9|14033.9|187
1658111400000|2022-07-18 02:30:00|14034.8|14030.8|14037.9|14033.9|14037.9|14033.9|14034.8|14030.8|26
1658111700000|2022-07-18 02:35:00|14041.1|14037.1|14041.1|14037.1|14044.2|14040.2|14041.1|14037.1|58
1658112000000|2022-07-18 02:40:00|14044.2|14040.2|14041.1|14037.1|14044.2|14040.2|14041.1|14037.1|15
1658112300000|2022-07-18 02:45:00|14044.2|14040.2|14041.1|14037.1|14044.2|14040.2|14041.1|14037.1|17
1658112600000|2022-07-18 02:50:00|14037.9|14033.9|14037.9|14033.9|14037.9|14033.9|14034.8|14030.8|25
1658112900000|2022-07-18 02:55:00|14034.8|14030.8|14034.8|14030.8|14037.9|14033.9|14034.8|14030.8|36
1658113200000|2022-07-18 03:00:00|14031.7|14027.7|14031.7|14027.7|14031.7|14027.7|14031.7|14027.7|52
1658113500000|2022-07-18 03:05:00|14034.8|14030.8|14034.8|14030.8|14034.8|14030.8|14034.8|14030.8|34
1658113800000|2022-07-18 03:10:00|14031.7|14027.7|14034.8|14030.8|14034.8|14030.8|14031.7|14027.7|47
1658114100000|2022-07-18 03:15:00|14036.4|14032.4|14034.8|14030.8|14037.9|14033.9|14034.8|14030.8|71
1658114400000|2022-07-18 03:20:00|||||||||21
1658114700000|2022-07-18 03:25:00|||||||||5
1658115000000|2022-07-18 03:30:00|14031.7|14027.7|14031.7|14027.7|14031.7|14027.7|14028.6|14024.6|45
1658115300000|2022-07-18 03:35:00|||||||||3
1658115600000|2022-07-18 03:40:00|14034.8|14030.8|14034.8|14030.8|14034.8|14030.8|14031.7|14027.7|250
1658115900000|2022-07-18 03:45:00|14031.7|14027.7|14034.8|14030.8|14034.8|14030.8|14031.7|14027.7|51
1658116200000|2022-07-18 03:50:00|14031.7|14027.7|14031.7|14027.7|14031.7|14027.7|14031.7|14027.7|12
1658116500000|2022-07-18 03:55:00|||||||||3
1658116800000|2022-07-18 04:00:00|14034.8|14030.8|14034.8|14030.8|14034.8|14030.8|14034.8|14030.8|16
1658117100000|2022-07-18 04:05:00|||||||||2
1658117400000|2022-07-18 04:10:00|14033.3|14029.3|14031.7|14027.7|14033.3|14029.3|14031.7|14027.7|24
1658117700000|2022-07-18 04:15:00|14033.3|14029.3|14031.7|14027.7|14034.8|14030.8|14031.7|14027.7|19
1658118300000|2022-07-18 04:25:00|14034.8|14030.8|14034.8|14030.8|14034.8|14030.8|14031.7|14027.7|39
1658118600000|2022-07-18 04:30:00|14033.3|14029.3|14031.7|14027.7|14034.8|14030.8|14031.7|14027.7|28
1658119200000|2022-07-18 04:40:00|||||||||5
1658119500000|2022-07-18 04:45:00|14028.6|14024.6|14031.7|14027.7|14031.7|14027.7|14028.6|14024.6|58
1658119800000|2022-07-18 04:50:00|14028.6|14024.6|14031.7|14027.7|14031.7|14027.7|14028.6|14024.6|14
1658120100000|2022-07-18 04:55:00|14028.6|14024.6|14028.6|14024.6|14028.6|14024.6|14028.6|14024.6|1
1658120400000|2022-07-18 05:00:00|||||||||6
1658120700000|2022-07-18 05:05:00|14025.4|14021.4|14025.4|14021.4|14025.4|14021.4|14025.4|14021.4|38
1658121000000|2022-07-18 05:10:00|14022.3|14018.3|14019.2|14015.2|14022.3|14018.3|14019.2|14015.2|93
1658121300000|2022-07-18 05:15:00|14022.3|14018.3|14022.3|14018.3|14022.3|14018.3|14022.3|14018.3|71
1658121600000|2022-07-18 05:20:00|14019.2|14015.2|14019.2|14015.2|14019.2|14015.2|14019.2|14015.2|27
1658121900000|2022-07-18 05:25:00|||||||||11
1658122200000|2022-07-18 05:30:00|14016.1|14012.1|14019.2|14015.2|14019.2|14015.2|14016.1|14012.1|30
1658122500000|2022-07-18 05:35:00|14016.1|14012.1|14019.2|14015.2|14019.2|14015.2|14016.1|14012.1|47
1658122800000|2022-07-18 05:40:00|14017.6|14013.6|14016.1|14012.1|14019.2|14015.2|14016.1|14012.1|39
1658123100000|2022-07-18 05:45:00|14019.2|14015.2|14016.1|14012.1|14019.2|14015.2|14016.1|14012.1|21
1658123400000|2022-07-18 05:50:00|14019.2|14015.2|14016.1|14012.1|14019.2|14015.2|14016.1|14012.1|40
1658123700000|2022-07-18 05:55:00|14014.5|14010.5|14019.2|14015.2|14019.2|14015.2|14012.9|14008.9|147
1658124000000|2022-07-18 06:00:00|14017.6|14013.6|14022.3|14018.3|14022.3|14018.3|14012.9|14008.9|266
1658124300000|2022-07-18 06:05:00|14019.2|14015.2|14022.3|14018.3|14025.4|14021.4|14019.2|14015.2|196
1658124600000|2022-07-18 06:10:00|14019.2|14015.2|14012.9|14008.9|14028.6|14024.6|14012.9|14008.9|225
1658124900000|2022-07-18 06:15:00|14009.8|14005.8|14006.7|14002.7|14009.8|14005.8|14006.7|14002.7|298
1658125200000|2022-07-18 06:20:00|14009.8|14005.8|14006.7|14002.7|14009.8|14005.8|14006.7|14002.7|128
1658125500000|2022-07-18 06:25:00|14003.6|13999.6|14003.6|13999.6|14006.7|14002.7|13997.3|13993.3|226
1658125800000|2022-07-18 06:30:00|14002|13998|13997.3|13993.3|14003.6|13999.6|13997.3|13993.3|109
1658126100000|2022-07-18 06:35:00|13994.2|13990.2|13984.8|13980.8|13994.2|13990.2|13984.8|13980.8|218
1658126400000|2022-07-18 06:40:00|13987.9|13983.9|13981.7|13977.7|13987.9|13983.9|13978.6|13974.6|473
1658126700000|2022-07-18 06:45:00|13984.8|13980.8|13975.4|13971.4|13984.8|13980.8|13975.4|13971.4|194
1658127000000|2022-07-18 06:50:00|13978.6|13974.6|13984.8|13980.8|13987.9|13983.9|13975.4|13971.4|304
1658127300000|2022-07-18 06:55:00|13981.7|13977.7|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|174
1658127600000|2022-07-18 07:00:00|13984.8|13980.8|13978.6|13974.6|13987.9|13983.9|13978.6|13974.6|417
1658127900000|2022-07-18 07:05:00|13981.7|13977.7|13967.6|13963.6|13981.7|13977.7|13966.1|13962.1|375
1658128200000|2022-07-18 07:10:00|13966.1|13962.1|13969.2|13965.2|13969.2|13965.2|13953.6|13949.6|640
1658128500000|2022-07-18 07:15:00|13966.1|13962.1|13969.2|13965.2|13969.2|13965.2|13956.7|13952.7|389
1658128800000|2022-07-18 07:20:00|13966.1|13962.1|13966.1|13962.1|13972.3|13968.3|13966.1|13962.1|289
1658129100000|2022-07-18 07:25:00|13969.2|13965.2|13959.8|13955.8|13972.3|13968.3|13959.8|13955.8|238
1658129400000|2022-07-18 07:30:00|13961.4|13957.4|13959.8|13955.8|13962.9|13958.9|13953.6|13949.6|290
1658129700000|2022-07-18 07:35:00|13956.7|13952.7|13969.2|13965.2|13969.2|13965.2|13956.7|13952.7|146
1658130000000|2022-07-18 07:40:00|13972.3|13968.3|13975.4|13971.4|13981.7|13977.7|13969.2|13965.2|436
1658130300000|2022-07-18 07:45:00|13978.6|13974.6|13978.6|13974.6|13983.3|13979.3|13972.3|13968.3|266
1658130600000|2022-07-18 07:50:00|13980.1|13976.1|13984.8|13980.8|13984.8|13980.8|13978.6|13974.6|220
1658130900000|2022-07-18 07:55:00|13983.3|13979.3|13981.7|13977.7|13987.9|13983.9|13981.7|13977.7|229
1658131200000|2022-07-18 08:00:00|13978.6|13974.6|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|307
1658131500000|2022-07-18 08:05:00|13984.8|13980.8|13991.1|13987.1|13994.2|13990.2|13981.7|13977.7|402
1658131800000|2022-07-18 08:10:00|13987.9|13983.9|13981.7|13977.7|13991.1|13987.1|13981.7|13977.7|538
1658132100000|2022-07-18 08:15:00|13984.8|13980.8|13987.9|13983.9|13991.1|13987.1|13981.7|13977.7|146
1658132400000|2022-07-18 08:20:00|13991.1|13987.1|13997.3|13993.3|13997.3|13993.3|13991.1|13987.1|215
1658132700000|2022-07-18 08:25:00|14000.4|13996.4|13991.1|13987.1|14000.4|13996.4|13991.1|13987.1|302
1658133000000|2022-07-18 08:30:00|13994.2|13990.2|13987.9|13983.9|13997.3|13993.3|13987.9|13983.9|253
1658133300000|2022-07-18 08:35:00|13991.1|13987.1|13987.9|13983.9|13994.2|13990.2|13987.9|13983.9|215
1658133600000|2022-07-18 08:40:00|13991.1|13987.1|13984.8|13980.8|13991.1|13987.1|13981.7|13977.7|200
1658133900000|2022-07-18 08:45:00|13981.7|13977.7|13975.4|13971.4|13981.7|13977.7|13972.3|13968.3|388
1658134200000|2022-07-18 08:50:00|13978.6|13974.6|13980.1|13976.1|13981.7|13977.7|13975.4|13971.4|299
1658134500000|2022-07-18 08:55:00|13981.7|13977.7|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|478
1658134800000|2022-07-18 09:00:00|13977|13973|13969.2|13965.2|13978.6|13974.6|13969.2|13965.2|361
1658135100000|2022-07-18 09:05:00|13966.1|13962.1|13962.9|13958.9|13967.6|13963.6|13959.8|13955.8|439
1658135400000|2022-07-18 09:10:00|13959.8|13955.8|13955.1|13951.1|13962.9|13958.9|13950.4|13946.4|679
1658135700000|2022-07-18 09:15:00|13956.7|13952.7|13947.3|13943.3|13956.7|13952.7|13947.3|13943.3|311
1658136000000|2022-07-18 09:20:00|13948.9|13944.9|13950.4|13946.4|13953.6|13949.6|13948.9|13944.9|485
1658136300000|2022-07-18 09:25:00|13953.6|13949.6|13956.7|13952.7|13959.8|13955.8|13947.3|13943.3|907
1658136600000|2022-07-18 09:30:00|13955.1|13951.1|13962.9|13958.9|13962.9|13958.9|13955.1|13951.1|395
1658136900000|2022-07-18 09:35:00|13959.8|13955.8|13959.8|13955.8|13966.1|13962.1|13956.7|13952.7|374
1658137200000|2022-07-18 09:40:00|13962.9|13958.9|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|328
1658137500000|2022-07-18 09:45:00|13956.7|13952.7|13953.6|13949.6|13959.8|13955.8|13950.4|13946.4|574
1658137800000|2022-07-18 09:50:00|13955.1|13951.1|13953.6|13949.6|13956.7|13952.7|13947.3|13943.3|419
1658138100000|2022-07-18 09:55:00|13952|13948|13950.4|13946.4|13953.6|13949.6|13950.4|13946.4|132
1658138400000|2022-07-18 10:00:00|13952|13948|13950.4|13946.4|13953.6|13949.6|13950.4|13946.4|155
1658138700000|2022-07-18 10:05:00|13953.6|13949.6|13956.7|13952.7|13956.7|13952.7|13950.4|13946.4|329
1658139000000|2022-07-18 10:10:00|13959.8|13955.8|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|154
1658139300000|2022-07-18 10:15:00|13962.9|13958.9|13956.7|13952.7|13962.9|13958.9|13956.7|13952.7|332
1658139600000|2022-07-18 10:20:00|13958.3|13954.3|13956.7|13952.7|13959.8|13955.8|13950.4|13946.4|156
1658139900000|2022-07-18 10:25:00|13953.6|13949.6|13956.7|13952.7|13956.7|13952.7|13953.6|13949.6|38
1658140200000|2022-07-18 10:30:00|13953.6|13949.6|13962.9|13958.9|13962.9|13958.9|13953.6|13949.6|338
1658140500000|2022-07-18 10:35:00|13959.8|13955.8|13962.9|13958.9|13962.9|13958.9|13959.8|13955.8|168
1658140800000|2022-07-18 10:40:00|13966.1|13962.1|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|170
1658141100000|2022-07-18 10:45:00|13966.1|13962.1|13969.2|13965.2|13969.2|13965.2|13962.9|13958.9|212
1658141400000|2022-07-18 10:50:00|13972.3|13968.3|13969.2|13965.2|13972.3|13968.3|13966.1|13962.1|131
1658141700000|2022-07-18 10:55:00|13966.1|13962.1|13972.3|13968.3|13972.3|13968.3|13966.1|13962.1|137
1658142000000|2022-07-18 11:00:00|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|13962.9|13958.9|128
1658142300000|2022-07-18 11:05:00|13972.3|13968.3|13969.2|13965.2|13972.3|13968.3|13969.2|13965.2|140
1658142600000|2022-07-18 11:10:00|13970.8|13966.8|13969.2|13965.2|13975.4|13971.4|13969.2|13965.2|149
1658142900000|2022-07-18 11:15:00|13966.1|13962.1|13972.3|13968.3|13972.3|13968.3|13962.9|13958.9|183
1658143200000|2022-07-18 11:20:00|13969.2|13965.2|13966.1|13962.1|13972.3|13968.3|13966.1|13962.1|131
1658143500000|2022-07-18 11:25:00|13962.9|13958.9|13975.4|13971.4|13975.4|13971.4|13962.9|13958.9|309
1658143800000|2022-07-18 11:30:00|13972.3|13968.3|13969.2|13965.2|13975.4|13971.4|13969.2|13965.2|262
1658144100000|2022-07-18 11:35:00|13970.8|13966.8|13972.3|13968.3|13972.3|13968.3|13966.1|13962.1|427
1658144400000|2022-07-18 11:40:00|13969.2|13965.2|13966.1|13962.1|13972.3|13968.3|13962.9|13958.9|332
1658144700000|2022-07-18 11:45:00|13967.6|13963.6|13962.9|13958.9|13969.2|13965.2|13959.8|13955.8|496
1658145000000|2022-07-18 11:50:00|13966.1|13962.1|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|185
1658145300000|2022-07-18 11:55:00|13966.1|13962.1|13972.3|13968.3|13975.4|13971.4|13966.1|13962.1|357
1658145600000|2022-07-18 12:00:00|13969.2|13965.2|13962.9|13958.9|13969.2|13965.2|13959.8|13955.8|416
1658145900000|2022-07-18 12:05:00|13961.4|13957.4|13959.8|13955.8|13966.1|13962.1|13953.6|13949.6|777
1658146200000|2022-07-18 12:10:00|13958.3|13954.3|13934.8|13930.8|13959.8|13955.8|13934.8|13930.8|880
1658146500000|2022-07-18 12:15:00|13937.9|13933.9|13947.3|13943.3|13956.7|13952.7|13934.8|13930.8|1186
1658146800000|2022-07-18 12:20:00|13950.4|13946.4|13933.3|13929.3|13950.4|13946.4|13925.4|13921.4|1389
1658147100000|2022-07-18 12:25:00|13931.7|13927.7|13906.7|13902.7|13931.7|13927.7|13903.6|13899.6|1542
1658147400000|2022-07-18 12:30:00|13905.1|13901.1|13916.1|13912.1|13919.2|13915.2|13903.6|13899.6|1310
1658147700000|2022-07-18 12:35:00|13919.2|13915.2|13912.9|13908.9|13919.2|13915.2|13906.7|13902.7|785
1658148000000|2022-07-18 12:40:00|13916.1|13912.1|13906.7|13902.7|13916.1|13912.1|13903.6|13899.6|1074
1658148300000|2022-07-18 12:45:00|13903.6|13899.6|13894.2|13890.2|13903.6|13899.6|13887.9|13883.9|1572
1658148600000|2022-07-18 12:50:00|13892.6|13888.6|13906.7|13902.7|13906.7|13902.7|13891.1|13887.1|875
1658148900000|2022-07-18 12:55:00|13903.6|13899.6|13897.3|13893.3|13906.7|13902.7|13894.2|13890.2|698
1658149200000|2022-07-18 13:00:00|13894.2|13890.2|13884.8|13880.8|13900.4|13896.4|13881.7|13877.7|1123
1658149500000|2022-07-18 13:05:00|13887.9|13883.9|13906.7|13902.7|13906.7|13902.7|13884.8|13880.8|963
1658149800000|2022-07-18 13:10:00|13909.8|13905.8|13925.4|13921.4|13934.8|13930.8|13906.7|13902.7|1560
1658150100000|2022-07-18 13:15:00|13928.6|13924.6|13912.9|13908.9|13928.6|13924.6|13906.7|13902.7|1163
1658150400000|2022-07-18 13:20:00|13909.8|13905.8|13912.9|13908.9|13925.4|13921.4|13909.8|13905.8|1200
1658150700000|2022-07-18 13:25:00|13916.1|13912.1|13925.4|13921.4|13928.6|13924.6|13912.9|13908.9|611
1658151000000|2022-07-18 13:30:00|13928.6|13924.6|13916.1|13912.1|13931.7|13927.7|13903.6|13899.6|1223
1658151300000|2022-07-18 13:35:00|13917.6|13913.6|13903.6|13899.6|13925.4|13921.4|13900.4|13896.4|1255
1658151600000|2022-07-18 13:40:00|13900.4|13896.4|13891.1|13887.1|13906.7|13902.7|13884.8|13880.8|1478
1658151900000|2022-07-18 13:45:00|13889.5|13885.5|13909.8|13905.8|13916.1|13912.1|13887.9|13883.9|1166
1658152200000|2022-07-18 13:50:00|13912.9|13908.9|13909.8|13905.8|13919.2|13915.2|13906.7|13902.7|843
1658152500000|2022-07-18 13:55:00|13912.9|13908.9|13909.8|13905.8|13919.2|13915.2|13906.7|13902.7|742
1658152800000|2022-07-18 14:00:00|13912.9|13908.9|13906.7|13902.7|13931.7|13927.7|13906.7|13902.7|1354
1658153100000|2022-07-18 14:05:00|13909.8|13905.8|13887.9|13883.9|13909.8|13905.8|13887.9|13883.9|1485
1658153400000|2022-07-18 14:10:00|13889.5|13885.5|13891.1|13887.1|13900.4|13896.4|13884.8|13880.8|1253
1658153700000|2022-07-18 14:15:00|13894.2|13890.2|13911.4|13907.4|13912.9|13908.9|13894.2|13890.2|1811
1658154000000|2022-07-18 14:20:00|13912.9|13908.9|13903.6|13899.6|13916.1|13912.1|13900.4|13896.4|963
1658154300000|2022-07-18 14:25:00|13900.4|13896.4|13919.2|13915.2|13922.3|13918.3|13900.4|13896.4|938
1658154600000|2022-07-18 14:30:00|13916.1|13912.1|13909.8|13905.8|13919.2|13915.2|13906.7|13902.7|872
1658154900000|2022-07-18 14:35:00|13912.9|13908.9|13906.7|13902.7|13916.1|13912.1|13906.7|13902.7|418
1658155200000|2022-07-18 14:40:00|13909.8|13905.8|13894.2|13890.2|13909.8|13905.8|13894.2|13890.2|801
1658155500000|2022-07-18 14:45:00|13891.1|13887.1|13891.1|13887.1|13897.3|13893.3|13887.9|13883.9|1221
1658155800000|2022-07-18 14:50:00|13887.9|13883.9|13887.9|13883.9|13894.2|13890.2|13886.4|13882.4|1209
1658156100000|2022-07-18 14:55:00|13884.8|13880.8|13884.8|13880.8|13891.1|13887.1|13875.4|13871.4|2601
1658156400000|2022-07-18 15:00:00|13881.7|13877.7|13887.9|13883.9|13891.1|13887.1|13881.7|13877.7|963
1658156700000|2022-07-18 15:05:00|13886.4|13882.4|13859.8|13855.8|13894.2|13890.2|13859.8|13855.8|2866
1658157000000|2022-07-18 15:10:00|13862.9|13858.9|13856.7|13852.7|13862.9|13858.9|13850.4|13846.4|2886
1658157300000|2022-07-18 15:15:00|13859.8|13855.8|13878.6|13874.6|13878.6|13874.6|13856.7|13852.7|1494
1658157600000|2022-07-18 15:20:00|13880.1|13876.1|13875.4|13871.4|13881.7|13877.7|13875.4|13871.4|732
1658157900000|2022-07-18 15:25:00|13878.6|13874.6|13881.7|13877.7|13884.8|13880.8|13872.3|13868.3|1032
1658158200000|2022-07-18 15:30:00|13878.6|13874.6|13872.3|13868.3|13881.7|13877.7|13872.3|13868.3|872
1658158500000|2022-07-18 15:35:00|13869.2|13865.2|13856.7|13852.7|13872.3|13868.3|13856.7|13852.7|991
1658158800000|2022-07-18 15:40:00|13855.1|13851.1|13859.8|13855.8|13859.8|13855.8|13853.6|13849.6|942
1658159100000|2022-07-18 15:45:00|13856.7|13852.7|13856.7|13852.7|13859.8|13855.8|13856.7|13852.7|679
1658159400000|2022-07-18 15:50:00|13859.8|13855.8|13847.3|13843.3|13859.8|13855.8|13847.3|13843.3|914
1658159700000|2022-07-18 15:55:00|13850.4|13846.4|13850.4|13846.4|13853.6|13849.6|13841.1|13837.1|1422
1658160000000|2022-07-18 16:00:00|13853.6|13849.6|13859.8|13855.8|13859.8|13855.8|13850.4|13846.4|1481
1658160300000|2022-07-18 16:05:00|13862.9|13858.9|13869.2|13865.2|13869.2|13865.2|13861.4|13857.4|753
1658160600000|2022-07-18 16:10:00|13866.1|13862.1|13859.8|13855.8|13869.2|13865.2|13859.8|13855.8|481
1658160900000|2022-07-18 16:15:00|13862.9|13858.9|13872.3|13868.3|13872.3|13868.3|13859.8|13855.8|313
1658161200000|2022-07-18 16:20:00|13875.4|13871.4|13872.3|13868.3|13878.6|13874.6|13869.2|13865.2|296
1658161500000|2022-07-18 16:25:00|13875.4|13871.4|13878.6|13874.6|13878.6|13874.6|13872.3|13868.3|360
1658161800000|2022-07-18 16:30:00|13875.4|13871.4|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|368
1658162100000|2022-07-18 16:35:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|292
1658162400000|2022-07-18 16:40:00|13872.3|13868.3|13878.6|13874.6|13878.6|13874.6|13872.3|13868.3|572
1658162700000|2022-07-18 16:45:00|13875.4|13871.4|13884.8|13880.8|13884.8|13880.8|13875.4|13871.4|700
1658163000000|2022-07-18 16:50:00|13881.7|13877.7|13881.7|13877.7|13884.8|13880.8|13878.6|13874.6|780
1658163300000|2022-07-18 16:55:00|13878.6|13874.6|13878.6|13874.6|13881.7|13877.7|13875.4|13871.4|572
1658163600000|2022-07-18 17:00:00|13881.7|13877.7|13884.8|13880.8|13887.9|13883.9|13878.6|13874.6|439
1658163900000|2022-07-18 17:05:00|13887.9|13883.9|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|361
1658164200000|2022-07-18 17:10:00|13891.1|13887.1|13894.2|13890.2|13897.3|13893.3|13891.1|13887.1|489
1658164500000|2022-07-18 17:15:00|13897.3|13893.3|13891.1|13887.1|13897.3|13893.3|13891.1|13887.1|364
1658164800000|2022-07-18 17:20:00|13887.9|13883.9|13884.8|13880.8|13887.9|13883.9|13884.8|13880.8|358
1658165100000|2022-07-18 17:25:00|13887.9|13883.9|13884.8|13880.8|13887.9|13883.9|13881.7|13877.7|218
1658165400000|2022-07-18 17:30:00|13887.9|13883.9|13894.2|13890.2|13897.3|13893.3|13887.9|13883.9|618
1658165700000|2022-07-18 17:35:00|13895.8|13891.8|13894.2|13890.2|13897.3|13893.3|13891.1|13887.1|366
1658166000000|2022-07-18 17:40:00|13891.1|13887.1|13887.9|13883.9|13894.2|13890.2|13887.9|13883.9|684
1658166300000|2022-07-18 17:45:00|13891.1|13887.1|13897.3|13893.3|13909.8|13905.8|13891.1|13887.1|1005
1658166600000|2022-07-18 17:50:00|13900.4|13896.4|13900.4|13896.4|13903.6|13899.6|13897.3|13893.3|502
1658166900000|2022-07-18 17:55:00|13903.6|13899.6|13912.9|13908.9|13912.9|13908.9|13900.4|13896.4|540
1658167200000|2022-07-18 18:00:00|13909.8|13905.8|13912.9|13908.9|13916.1|13912.1|13906.7|13902.7|680
1658167500000|2022-07-18 18:05:00|13916.1|13912.1|13922.3|13918.3|13923.9|13919.9|13912.9|13908.9|847
1658167800000|2022-07-18 18:10:00|13925.4|13921.4|13916.1|13912.1|13925.4|13921.4|13912.9|13908.9|595
1658168100000|2022-07-18 18:15:00|13912.9|13908.9|13919.2|13915.2|13919.2|13915.2|13912.9|13908.9|746
1658168400000|2022-07-18 18:20:00|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|13919.2|13915.2|506
1658168700000|2022-07-18 18:25:00|13919.2|13915.2|13919.2|13915.2|13922.3|13918.3|13919.2|13915.2|400
1658169000000|2022-07-18 18:30:00|13916.1|13912.1|13916.1|13912.1|13916.1|13912.1|13912.9|13908.9|417
1658169300000|2022-07-18 18:35:00|13919.2|13915.2|13912.9|13908.9|13919.2|13915.2|13912.9|13908.9|577
1658169600000|2022-07-18 18:40:00|13916.1|13912.1|13922.3|13918.3|13922.3|13918.3|13912.9|13908.9|393
1658169900000|2022-07-18 18:45:00|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|13916.1|13912.1|530
1658170200000|2022-07-18 18:50:00|13922.3|13918.3|13925.4|13921.4|13928.6|13924.6|13922.3|13918.3|613
1658170500000|2022-07-18 18:55:00|13922.3|13918.3|13925.4|13921.4|13928.6|13924.6|13922.3|13918.3|480
1658170800000|2022-07-18 19:00:00|13927|13923|13922.3|13918.3|13928.6|13924.6|13916.1|13912.1|686
1658171100000|2022-07-18 19:05:00|13920.8|13916.8|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|414
1658171400000|2022-07-18 19:10:00|13916.1|13912.1|13906.7|13902.7|13916.1|13912.1|13906.7|13902.7|889
1658171700000|2022-07-18 19:15:00|13909.8|13905.8|13906.7|13902.7|13909.8|13905.8|13906.7|13902.7|655
1658172000000|2022-07-18 19:20:00|13909.8|13905.8|13912.9|13908.9|13912.9|13908.9|13906.7|13902.7|613
1658172300000|2022-07-18 19:25:00|13916.1|13912.1|13928.6|13924.6|13928.6|13924.6|13916.1|13912.1|842
1658172600000|2022-07-18 19:30:00|13925.4|13921.4|13931.7|13927.7|13937.9|13933.9|13925.4|13921.4|1026
1658172900000|2022-07-18 19:35:00|13928.6|13924.6|13922.3|13918.3|13931.7|13927.7|13922.3|13918.3|611
1658173200000|2022-07-18 19:40:00|13919.2|13915.2|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|500
1658173500000|2022-07-18 19:45:00|13916.1|13912.1|13912.9|13908.9|13916.1|13912.1|13912.9|13908.9|560
1658173800000|2022-07-18 19:50:00|13916.1|13912.1|13919.2|13915.2|13919.2|13915.2|13912.9|13908.9|867
1658174100000|2022-07-18 19:55:00|13922.3|13918.3|13906.7|13902.7|13922.3|13918.3|13906.7|13902.7|872
1658174400000|2022-07-18 20:00:00|13909.8|13905.8|13903.6|13899.6|13909.8|13905.8|13903.6|13899.6|679
1658174700000|2022-07-18 20:05:00|13905.1|13901.1|13909.8|13905.8|13912.9|13908.9|13903.6|13899.6|897
1658175000000|2022-07-18 20:10:00|13906.7|13902.7|13897.3|13893.3|13912.9|13908.9|13897.3|13893.3|1230
1658175300000|2022-07-18 20:15:00|13900.4|13896.4|13887.9|13883.9|13900.4|13896.4|13881.7|13877.7|672
1658175600000|2022-07-18 20:20:00|13891.1|13887.1|13884.8|13880.8|13891.1|13887.1|13884.8|13880.8|623
1658175900000|2022-07-18 20:25:00|13887.9|13883.9|13875.4|13871.4|13887.9|13883.9|13872.3|13868.3|1357
1658176200000|2022-07-18 20:30:00|13878.6|13874.6|13875.4|13871.4|13881.7|13877.7|13875.4|13871.4|478
1658176500000|2022-07-18 20:35:00|13878.6|13874.6|13881.7|13877.7|13884.8|13880.8|13875.4|13871.4|1011
1658176800000|2022-07-18 20:40:00|13883.3|13879.3|13872.3|13868.3|13884.8|13880.8|13872.3|13868.3|583
1658177100000|2022-07-18 20:45:00|13873.9|13869.9|13875.4|13871.4|13878.6|13874.6|13872.3|13868.3|720
1658177400000|2022-07-18 20:50:00|13878.6|13874.6|13878.6|13874.6|13881.7|13877.7|13875.4|13871.4|870
1658177700000|2022-07-18 20:55:00|13881.7|13877.7|13881.7|13877.7|13887.9|13883.9|13881.7|13877.7|504
1658181600000|2022-07-18 22:00:00|13878.6|13874.6|13886.4|13882.4|13887.9|13883.9|13878.6|13874.6|128
1658181900000|2022-07-18 22:05:00|13887.9|13883.9|13884.8|13880.8|13887.9|13883.9|13884.8|13880.8|25
1658182200000|2022-07-18 22:10:00|13886.4|13882.4|13887.9|13883.9|13887.9|13883.9|13886.4|13882.4|23
1658182500000|2022-07-18 22:15:00|13884.8|13880.8|13881.7|13877.7|13884.8|13880.8|13878.6|13874.6|101
1658182800000|2022-07-18 22:20:00|13883.3|13879.3|13887.9|13883.9|13887.9|13883.9|13881.7|13877.7|86
1658183100000|2022-07-18 22:25:00|13886.4|13882.4|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|51
1658183400000|2022-07-18 22:30:00|13886.4|13882.4|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|59
1658183700000|2022-07-18 22:35:00|13891.1|13887.1|13891.1|13887.1|13891.1|13887.1|13891.1|13887.1|20
1658184000000|2022-07-18 22:40:00|13894.2|13890.2|13894.2|13890.2|13897.3|13893.3|13891.1|13887.1|200
1658184300000|2022-07-18 22:45:00|||||||||13
1658184600000|2022-07-18 22:50:00|||||||||9
1658184900000|2022-07-18 22:55:00|13895.8|13891.8|13894.2|13890.2|13895.8|13891.8|13894.2|13890.2|28
1658185200000|2022-07-18 23:00:00|13891.1|13887.1|13894.2|13890.2|13894.2|13890.2|13891.1|13887.1|55
1658185500000|2022-07-18 23:05:00|13892.6|13888.6|13891.1|13887.1|13894.2|13890.2|13891.1|13887.1|37
1658185800000|2022-07-18 23:10:00|13894.2|13890.2|13891.1|13887.1|13894.2|13890.2|13891.1|13887.1|6
1658186100000|2022-07-18 23:15:00|13894.2|13890.2|13894.2|13890.2|13894.2|13890.2|13892.6|13888.6|12
1658186400000|2022-07-18 23:20:00|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|13894.2|13890.2|45
1658186700000|2022-07-18 23:25:00|13894.2|13890.2|13897.3|13893.3|13897.3|13893.3|13894.2|13890.2|14
1658187000000|2022-07-18 23:30:00|13894.2|13890.2|13891.1|13887.1|13895.8|13891.8|13891.1|13887.1|64
1658187300000|2022-07-18 23:35:00|13894.2|13890.2|13891.1|13887.1|13894.2|13890.2|13891.1|13887.1|35
1658187600000|2022-07-18 23:40:00|13887.9|13883.9|13887.9|13883.9|13891.1|13887.1|13887.9|13883.9|69
1658187900000|2022-07-18 23:45:00|13889.5|13885.5|13894.2|13890.2|13894.2|13890.2|13887.9|13883.9|57
1658188200000|2022-07-18 23:50:00|13891.1|13887.1|13891.1|13887.1|13894.2|13890.2|13887.9|13883.9|101
1658188500000|2022-07-18 23:55:00|13889.5|13885.5|13887.9|13883.9|13891.1|13887.1|13887.9|13883.9|77
1658188800000|2022-07-19 00:00:00|13891.1|13887.1|13900.4|13896.4|13900.4|13896.4|13891.1|13887.1|169
1658189100000|2022-07-19 00:05:00|13897.3|13893.3|13898.9|13894.9|13903.6|13899.6|13897.3|13893.3|176
1658189400000|2022-07-19 00:10:00|13900.4|13896.4|13900.4|13896.4|13903.6|13899.6|13900.4|13896.4|147
1658189700000|2022-07-19 00:15:00|13897.3|13893.3|13897.3|13893.3|13900.4|13896.4|13897.3|13893.3|74
1658190000000|2022-07-19 00:20:00|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|140
1658190300000|2022-07-19 00:25:00|13898.9|13894.9|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|43
1658190600000|2022-07-19 00:30:00|13903.6|13899.6|13906.7|13902.7|13909.8|13905.8|13903.6|13899.6|238
1658190900000|2022-07-19 00:35:00|13903.6|13899.6|13903.6|13899.6|13903.6|13899.6|13903.6|13899.6|20
1658191200000|2022-07-19 00:40:00|13900.4|13896.4|13900.4|13896.4|13903.6|13899.6|13900.4|13896.4|60
1658191500000|2022-07-19 00:45:00|13898.9|13894.9|13900.4|13896.4|13900.4|13896.4|13898.9|13894.9|10
1658191800000|2022-07-19 00:50:00|13903.6|13899.6|13900.4|13896.4|13903.6|13899.6|13900.4|13896.4|54
1658192100000|2022-07-19 00:55:00|13902|13898|13900.4|13896.4|13903.6|13899.6|13900.4|13896.4|11
1658192400000|2022-07-19 01:00:00|13903.6|13899.6|13900.4|13896.4|13903.6|13899.6|13900.4|13896.4|38
1658192700000|2022-07-19 01:05:00|13898.9|13894.9|13900.4|13896.4|13903.6|13899.6|13897.3|13893.3|66
1658193000000|2022-07-19 01:10:00|13897.3|13893.3|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|30
1658193300000|2022-07-19 01:15:00|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|41
1658193600000|2022-07-19 01:20:00|13894.2|13890.2|13894.2|13890.2|13897.3|13893.3|13894.2|13890.2|66
1658193900000|2022-07-19 01:25:00|13897.3|13893.3|13891.1|13887.1|13897.3|13893.3|13891.1|13887.1|69
1658194200000|2022-07-19 01:30:00|13894.2|13890.2|13891.1|13887.1|13897.3|13893.3|13887.9|13883.9|118
1658194500000|2022-07-19 01:35:00|13894.2|13890.2|13894.2|13890.2|13894.2|13890.2|13887.9|13883.9|53
1658194800000|2022-07-19 01:40:00|13895.8|13891.8|13891.1|13887.1|13897.3|13893.3|13891.1|13887.1|110
1658195100000|2022-07-19 01:45:00|13894.2|13890.2|13894.2|13890.2|13897.3|13893.3|13894.2|13890.2|19
1658195400000|2022-07-19 01:50:00|13897.3|13893.3|13894.2|13890.2|13897.3|13893.3|13894.2|13890.2|42
1658195700000|2022-07-19 01:55:00|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|13894.2|13890.2|29
1658196000000|2022-07-19 02:00:00|13894.2|13890.2|13897.3|13893.3|13897.3|13893.3|13894.2|13890.2|45
1658196300000|2022-07-19 02:05:00|13894.2|13890.2|13897.3|13893.3|13897.3|13893.3|13894.2|13890.2|26
1658196600000|2022-07-19 02:10:00|13898.9|13894.9|13897.3|13893.3|13900.4|13896.4|13897.3|13893.3|85
1658196900000|2022-07-19 02:15:00|13894.2|13890.2|13900.4|13896.4|13900.4|13896.4|13894.2|13890.2|24
1658197200000|2022-07-19 02:20:00|13897.3|13893.3|13897.3|13893.3|13900.4|13896.4|13897.3|13893.3|27
1658197500000|2022-07-19 02:25:00|13898.9|13894.9|13903.6|13899.6|13903.6|13899.6|13897.3|13893.3|180
1658197800000|2022-07-19 02:30:00|13902|13898|13903.6|13899.6|13903.6|13899.6|13900.4|13896.4|36
1658198100000|2022-07-19 02:35:00|||||||||3
1658198400000|2022-07-19 02:40:00|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|15
1658198700000|2022-07-19 02:45:00|13903.6|13899.6|13900.4|13896.4|13903.6|13899.6|13900.4|13896.4|59
1658199000000|2022-07-19 02:50:00|13902|13898|13900.4|13896.4|13903.6|13899.6|13900.4|13896.4|31
1658199300000|2022-07-19 02:55:00|13897.3|13893.3|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|16
1658199600000|2022-07-19 03:00:00|13903.6|13899.6|13903.6|13899.6|13903.6|13899.6|13903.6|13899.6|27
1658199900000|2022-07-19 03:05:00|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|18
1658200200000|2022-07-19 03:10:00|13897.3|13893.3|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|50
1658200500000|2022-07-19 03:15:00|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|30
1658200800000|2022-07-19 03:20:00|13894.2|13890.2|13894.2|13890.2|13894.2|13890.2|13891.1|13887.1|91
1658201100000|2022-07-19 03:25:00|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|13894.2|13890.2|52
1658201400000|2022-07-19 03:30:00|13895.8|13891.8|13897.3|13893.3|13900.4|13896.4|13894.2|13890.2|76
1658201700000|2022-07-19 03:35:00|13900.4|13896.4|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|19
1658202000000|2022-07-19 03:40:00|13903.6|13899.6|13900.4|13896.4|13903.6|13899.6|13900.4|13896.4|14
1658202300000|2022-07-19 03:45:00|13897.3|13893.3|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|37
1658202600000|2022-07-19 03:50:00|||||||||23
1658202900000|2022-07-19 03:55:00|13897.3|13893.3|13903.6|13899.6|13903.6|13899.6|13897.3|13893.3|49
1658203200000|2022-07-19 04:00:00|13900.4|13896.4|13902|13898|13903.6|13899.6|13900.4|13896.4|116
1658203500000|2022-07-19 04:05:00|13900.4|13896.4|13903.6|13899.6|13903.6|13899.6|13900.4|13896.4|22
1658203800000|2022-07-19 04:10:00|13906.7|13902.7|13906.7|13902.7|13906.7|13902.7|13903.6|13899.6|67
1658204100000|2022-07-19 04:15:00|13903.6|13899.6|13903.6|13899.6|13906.7|13902.7|13903.6|13899.6|23
1658204400000|2022-07-19 04:20:00|13906.7|13902.7|13906.7|13902.7|13906.7|13902.7|13903.6|13899.6|30
1658204700000|2022-07-19 04:25:00|13909.8|13905.8|13909.8|13905.8|13909.8|13905.8|13908.3|13904.3|20
1658205000000|2022-07-19 04:30:00|13908.3|13904.3|13906.7|13902.7|13909.8|13905.8|13906.7|13902.7|75
1658205300000|2022-07-19 04:35:00|||||||||44
1658205600000|2022-07-19 04:40:00|13903.6|13899.6|13903.6|13899.6|13906.7|13902.7|13903.6|13899.6|77
1658205900000|2022-07-19 04:45:00|13900.4|13896.4|13906.7|13902.7|13909.8|13905.8|13900.4|13896.4|82
1658206200000|2022-07-19 04:50:00|13905.1|13901.1|13906.7|13902.7|13906.7|13902.7|13903.6|13899.6|42
1658206500000|2022-07-19 04:55:00|13909.8|13905.8|13906.7|13902.7|13909.8|13905.8|13906.7|13902.7|28
1658206800000|2022-07-19 05:00:00|13908.3|13904.3|13906.7|13902.7|13909.8|13905.8|13906.7|13902.7|38
1658207100000|2022-07-19 05:05:00|13909.8|13905.8|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|64
1658207400000|2022-07-19 05:10:00|||||||||9
1658207700000|2022-07-19 05:15:00|13912.9|13908.9|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|10
1658208000000|2022-07-19 05:20:00|||||||||5
1658208300000|2022-07-19 05:25:00|||||||||29
1658208600000|2022-07-19 05:30:00|13906.7|13902.7|13906.7|13902.7|13906.7|13902.7|13906.7|13902.7|114
1658208900000|2022-07-19 05:35:00|13908.3|13904.3|13903.6|13899.6|13908.3|13904.3|13903.6|13899.6|116
1658209200000|2022-07-19 05:40:00|13906.7|13902.7|13906.7|13902.7|13906.7|13902.7|13903.6|13899.6|76
1658209500000|2022-07-19 05:45:00|13903.6|13899.6|13906.7|13902.7|13906.7|13902.7|13903.6|13899.6|52
1658209800000|2022-07-19 05:50:00|13905.1|13901.1|13900.4|13896.4|13905.1|13901.1|13900.4|13896.4|98
1658210100000|2022-07-19 05:55:00|13897.3|13893.3|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|150
1658210400000|2022-07-19 06:00:00|13902|13898|13900.4|13896.4|13909.8|13905.8|13897.3|13893.3|485
1658210700000|2022-07-19 06:05:00|13897.3|13893.3|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|176
1658211000000|2022-07-19 06:10:00|13897.3|13893.3|13897.3|13893.3|13900.4|13896.4|13891.1|13887.1|269
1658211300000|2022-07-19 06:15:00|13900.4|13896.4|13900.4|13896.4|13903.6|13899.6|13897.3|13893.3|202
1658211600000|2022-07-19 06:20:00|13897.3|13893.3|13897.3|13893.3|13903.6|13899.6|13897.3|13893.3|178
1658211900000|2022-07-19 06:25:00|13898.9|13894.9|13900.4|13896.4|13903.6|13899.6|13897.3|13893.3|123
1658212200000|2022-07-19 06:30:00|13903.6|13899.6|13906.7|13902.7|13909.8|13905.8|13903.6|13899.6|183
1658212500000|2022-07-19 06:35:00|13908.3|13904.3|13903.6|13899.6|13909.8|13905.8|13903.6|13899.6|193
1658212800000|2022-07-19 06:40:00|13905.1|13901.1|13906.7|13902.7|13906.7|13902.7|13903.6|13899.6|119
1658213100000|2022-07-19 06:45:00|13903.6|13899.6|13909.8|13905.8|13909.8|13905.8|13903.6|13899.6|88
1658213400000|2022-07-19 06:50:00|13912.9|13908.9|13909.8|13905.8|13912.9|13908.9|13906.7|13902.7|89
1658213700000|2022-07-19 06:55:00|13912.9|13908.9|13916.1|13912.1|13919.2|13915.2|13912.9|13908.9|512
1658214000000|2022-07-19 07:00:00|13919.2|13915.2|13916.1|13912.1|13928.6|13924.6|13916.1|13912.1|422
1658214300000|2022-07-19 07:05:00|13912.9|13908.9|13906.7|13902.7|13916.1|13912.1|13906.7|13902.7|283
1658214600000|2022-07-19 07:10:00|13903.6|13899.6|13912.9|13908.9|13912.9|13908.9|13900.4|13896.4|304
1658214900000|2022-07-19 07:15:00|13909.8|13905.8|13900.4|13896.4|13912.9|13908.9|13897.3|13893.3|159
1658215200000|2022-07-19 07:20:00|13898.9|13894.9|13900.4|13896.4|13906.7|13902.7|13897.3|13893.3|303
1658215500000|2022-07-19 07:25:00|13903.6|13899.6|13887.9|13883.9|13909.8|13905.8|13884.8|13880.8|900
1658215800000|2022-07-19 07:30:00|13884.8|13880.8|13881.7|13877.7|13887.9|13883.9|13866.1|13862.1|1326
1658216100000|2022-07-19 07:35:00|13884.8|13880.8|13881.7|13877.7|13884.8|13880.8|13875.4|13871.4|366
1658216400000|2022-07-19 07:40:00|13880.1|13876.1|13891.1|13887.1|13894.2|13890.2|13878.6|13874.6|300
1658216700000|2022-07-19 07:45:00|13892.6|13888.6|13900.4|13896.4|13903.6|13899.6|13891.1|13887.1|669
1658217000000|2022-07-19 07:50:00|13897.3|13893.3|13878.6|13874.6|13906.7|13902.7|13878.6|13874.6|620
1658217300000|2022-07-19 07:55:00|13881.7|13877.7|13872.3|13868.3|13881.7|13877.7|13864.5|13860.5|487
1658217600000|2022-07-19 08:00:00|13875.4|13871.4|13866.1|13862.1|13878.6|13874.6|13862.9|13858.9|697
1658217900000|2022-07-19 08:05:00|13862.9|13858.9|13875.4|13871.4|13878.6|13874.6|13862.9|13858.9|698
1658218200000|2022-07-19 08:10:00|13878.6|13874.6|13869.2|13865.2|13881.7|13877.7|13862.9|13858.9|283
1658218500000|2022-07-19 08:15:00|13870.8|13866.8|13866.1|13862.1|13872.3|13868.3|13859.8|13855.8|285
1658218800000|2022-07-19 08:20:00|13862.9|13858.9|13866.1|13862.1|13872.3|13868.3|13862.9|13858.9|231
1658219100000|2022-07-19 08:25:00|13869.2|13865.2|13878.6|13874.6|13881.7|13877.7|13866.1|13862.1|236
1658219400000|2022-07-19 08:30:00|13875.4|13871.4|13881.7|13877.7|13884.8|13880.8|13872.3|13868.3|388
1658219700000|2022-07-19 08:35:00|13884.8|13880.8|13878.6|13874.6|13891.1|13887.1|13878.6|13874.6|226
1658220000000|2022-07-19 08:40:00|13881.7|13877.7|13878.6|13874.6|13883.3|13879.3|13878.6|13874.6|333
1658220300000|2022-07-19 08:45:00|13881.7|13877.7|13881.7|13877.7|13884.8|13880.8|13875.4|13871.4|253
1658220600000|2022-07-19 08:50:00|13880.1|13876.1|13884.8|13880.8|13884.8|13880.8|13878.6|13874.6|176
1658220900000|2022-07-19 08:55:00|13887.9|13883.9|13875.4|13871.4|13887.9|13883.9|13872.3|13868.3|339
1658221200000|2022-07-19 09:00:00|13872.3|13868.3|13872.3|13868.3|13875.4|13871.4|13866.1|13862.1|518
1658221500000|2022-07-19 09:05:00|13875.4|13871.4|13878.6|13874.6|13884.8|13880.8|13872.3|13868.3|255
1658221800000|2022-07-19 09:10:00|13881.7|13877.7|13891.1|13887.1|13894.2|13890.2|13878.6|13874.6|298
1658222100000|2022-07-19 09:15:00|13894.2|13890.2|13887.9|13883.9|13894.2|13890.2|13884.8|13880.8|122
1658222400000|2022-07-19 09:20:00|13884.8|13880.8|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|180
1658222700000|2022-07-19 09:25:00|13891.1|13887.1|13878.6|13874.6|13891.1|13887.1|13878.6|13874.6|156
1658223000000|2022-07-19 09:30:00|13881.7|13877.7|13881.7|13877.7|13884.8|13880.8|13878.6|13874.6|222
1658223300000|2022-07-19 09:35:00|13878.6|13874.6|13881.7|13877.7|13881.7|13877.7|13875.4|13871.4|198
1658223600000|2022-07-19 09:40:00|13884.8|13880.8|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|83
1658223900000|2022-07-19 09:45:00|13884.8|13880.8|13881.7|13877.7|13884.8|13880.8|13878.6|13874.6|197
1658224200000|2022-07-19 09:50:00|13878.6|13874.6|13878.6|13874.6|13881.7|13877.7|13872.3|13868.3|205
1658224500000|2022-07-19 09:55:00|13881.7|13877.7|13875.4|13871.4|13881.7|13877.7|13872.3|13868.3|170
1658224800000|2022-07-19 10:00:00|13872.3|13868.3|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|109
1658225100000|2022-07-19 10:05:00|13872.3|13868.3|13878.6|13874.6|13878.6|13874.6|13872.3|13868.3|209
1658225400000|2022-07-19 10:10:00|13881.7|13877.7|13884.8|13880.8|13887.9|13883.9|13881.7|13877.7|266
1658225700000|2022-07-19 10:15:00|13881.7|13877.7|13875.4|13871.4|13881.7|13877.7|13875.4|13871.4|100
1658226000000|2022-07-19 10:20:00|13878.6|13874.6|13872.3|13868.3|13878.6|13874.6|13872.3|13868.3|209
1658226300000|2022-07-19 10:25:00|13875.4|13871.4|13869.2|13865.2|13875.4|13871.4|13869.2|13865.2|187
1658226600000|2022-07-19 10:30:00|13870.8|13866.8|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|160
1658226900000|2022-07-19 10:35:00|13873.9|13869.9|13869.2|13865.2|13875.4|13871.4|13866.1|13862.1|392
1658227200000|2022-07-19 10:40:00|13866.1|13862.1|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|140
1658227500000|2022-07-19 10:45:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|119
1658227800000|2022-07-19 10:50:00|13875.4|13871.4|13878.6|13874.6|13878.6|13874.6|13872.3|13868.3|197
1658228100000|2022-07-19 10:55:00|13875.4|13871.4|13881.7|13877.7|13884.8|13880.8|13875.4|13871.4|232
1658228400000|2022-07-19 11:00:00|13884.8|13880.8|13887.9|13883.9|13891.1|13887.1|13881.7|13877.7|309
1658228700000|2022-07-19 11:05:00|13886.4|13882.4|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|248
1658229000000|2022-07-19 11:10:00|13891.1|13887.1|13887.9|13883.9|13894.2|13890.2|13887.9|13883.9|261
1658229300000|2022-07-19 11:15:00|13891.1|13887.1|13887.9|13883.9|13891.1|13887.1|13887.9|13883.9|146
1658229600000|2022-07-19 11:20:00|13891.1|13887.1|13894.2|13890.2|13894.2|13890.2|13887.9|13883.9|89
1658229900000|2022-07-19 11:25:00|13892.6|13888.6|13891.1|13887.1|13894.2|13890.2|13887.9|13883.9|407
1658230200000|2022-07-19 11:30:00|13887.9|13883.9|13878.6|13874.6|13887.9|13883.9|13878.6|13874.6|244
1658230500000|2022-07-19 11:35:00|13880.1|13876.1|13875.4|13871.4|13881.7|13877.7|13872.3|13868.3|357
1658230800000|2022-07-19 11:40:00|13878.6|13874.6|13884.8|13880.8|13884.8|13880.8|13875.4|13871.4|455
1658231100000|2022-07-19 11:45:00|13887.9|13883.9|13891.1|13887.1|13894.2|13890.2|13884.8|13880.8|377
1658231400000|2022-07-19 11:50:00|13887.9|13883.9|13894.2|13890.2|13897.3|13893.3|13887.9|13883.9|246
1658231700000|2022-07-19 11:55:00|13895.8|13891.8|13900.4|13896.4|13900.4|13896.4|13894.2|13890.2|645
1658232000000|2022-07-19 12:00:00|13897.3|13893.3|13906.7|13902.7|13909.8|13905.8|13897.3|13893.3|653
1658232300000|2022-07-19 12:05:00|13903.6|13899.6|13894.2|13890.2|13903.6|13899.6|13891.1|13887.1|246
1658232600000|2022-07-19 12:10:00|13891.1|13887.1|13884.8|13880.8|13894.2|13890.2|13884.8|13880.8|731
1658232900000|2022-07-19 12:15:00|13881.7|13877.7|13881.7|13877.7|13887.9|13883.9|13881.7|13877.7|485
1658233200000|2022-07-19 12:20:00|13884.8|13880.8|13856.7|13852.7|13887.9|13883.9|13856.7|13852.7|1035
1658233500000|2022-07-19 12:25:00|13853.6|13849.6|13856.7|13852.7|13856.7|13852.7|13850.4|13846.4|894
1658233800000|2022-07-19 12:30:00|13855.1|13851.1|13866.1|13862.1|13866.1|13862.1|13844.2|13840.2|1345
1658234100000|2022-07-19 12:35:00|13869.2|13865.2|13859.8|13855.8|13875.4|13871.4|13859.8|13855.8|701
1658234400000|2022-07-19 12:40:00|13856.7|13852.7|13859.8|13855.8|13862.9|13858.9|13850.4|13846.4|849
1658234700000|2022-07-19 12:45:00|13856.7|13852.7|13859.8|13855.8|13862.9|13858.9|13850.4|13846.4|766
1658235000000|2022-07-19 12:50:00|13862.9|13858.9|13856.7|13852.7|13866.1|13862.1|13853.6|13849.6|671
1658235300000|2022-07-19 12:55:00|13853.6|13849.6|13847.3|13843.3|13856.7|13852.7|13847.3|13843.3|970
1658235600000|2022-07-19 13:00:00|13844.2|13840.2|13866.1|13862.1|13866.1|13862.1|13841.1|13837.1|627
1658235900000|2022-07-19 13:05:00|13864.5|13860.5|13862.9|13858.9|13869.2|13865.2|13856.7|13852.7|569
1658236200000|2022-07-19 13:10:00|13859.8|13855.8|13872.3|13868.3|13872.3|13868.3|13859.8|13855.8|647
1658236500000|2022-07-19 13:15:00|13870.8|13866.8|13878.6|13874.6|13881.7|13877.7|13862.9|13858.9|1091
1658236800000|2022-07-19 13:20:00|13881.7|13877.7|13909.8|13905.8|13909.8|13905.8|13878.6|13874.6|1287
1658237100000|2022-07-19 13:25:00|13911.4|13907.4|13900.4|13896.4|13925.4|13921.4|13900.4|13896.4|2669
1658237400000|2022-07-19 13:30:00|13902|13898|13897.3|13893.3|13906.7|13902.7|13891.1|13887.1|1462
1658237700000|2022-07-19 13:35:00|13894.2|13890.2|13900.4|13896.4|13900.4|13896.4|13891.1|13887.1|945
1658238000000|2022-07-19 13:40:00|13903.6|13899.6|13906.7|13902.7|13911.4|13907.4|13894.2|13890.2|875
1658238300000|2022-07-19 13:45:00|13903.6|13899.6|13903.6|13899.6|13919.2|13915.2|13902|13898|1337
1658238600000|2022-07-19 13:50:00|13902|13898|13900.4|13896.4|13906.7|13902.7|13897.3|13893.3|879
1658238900000|2022-07-19 13:55:00|13902|13898|13906.7|13902.7|13916.1|13912.1|13900.4|13896.4|681
1658239200000|2022-07-19 14:00:00|13909.8|13905.8|13903.6|13899.6|13909.8|13905.8|13894.2|13890.2|734
1658239500000|2022-07-19 14:05:00|13906.7|13902.7|13906.7|13902.7|13912.9|13908.9|13900.4|13896.4|732
1658239800000|2022-07-19 14:10:00|13909.8|13905.8|13887.9|13883.9|13916.1|13912.1|13884.8|13880.8|1564
1658240100000|2022-07-19 14:15:00|13886.4|13882.4|13866.1|13862.1|13897.3|13893.3|13866.1|13862.1|1481
1658240400000|2022-07-19 14:20:00|13869.2|13865.2|13837.9|13833.9|13869.2|13865.2|13834.8|13830.8|3698
1658240700000|2022-07-19 14:25:00|13839.5|13835.5|13828.6|13824.6|13839.5|13835.5|13822.3|13818.3|1754
1658241000000|2022-07-19 14:30:00|13825.4|13821.4|13812.9|13808.9|13828.6|13824.6|13812.9|13808.9|2311
1658241300000|2022-07-19 14:35:00|13809.8|13805.8|13831.7|13827.7|13834.8|13830.8|13806.7|13802.7|3350
1658241600000|2022-07-19 14:40:00|13828.6|13824.6|13819.2|13815.2|13831.7|13827.7|13812.9|13808.9|2183
1658241900000|2022-07-19 14:45:00|13816.1|13812.1|13844.2|13840.2|13844.2|13840.2|13816.1|13812.1|1934
1658242200000|2022-07-19 14:50:00|13841.1|13837.1|13837.9|13833.9|13856.7|13852.7|13837.9|13833.9|1432
1658242500000|2022-07-19 14:55:00|13836.4|13832.4|13844.2|13840.2|13847.3|13843.3|13834.8|13830.8|1190
1658242800000|2022-07-19 15:00:00|13847.3|13843.3|13859.8|13855.8|13859.8|13855.8|13837.9|13833.9|1269
1658243100000|2022-07-19 15:05:00|13862.9|13858.9|13875.4|13871.4|13881.7|13877.7|13859.8|13855.8|1606
1658243400000|2022-07-19 15:10:00|13878.6|13874.6|13881.7|13877.7|13887.9|13883.9|13875.4|13871.4|1731
1658243700000|2022-07-19 15:15:00|13884.8|13880.8|13881.7|13877.7|13894.2|13890.2|13881.7|13877.7|1128
1658244000000|2022-07-19 15:20:00|13884.8|13880.8|13881.7|13877.7|13891.1|13887.1|13881.7|13877.7|873
1658244300000|2022-07-19 15:25:00|13884.8|13880.8|13881.7|13877.7|13887.9|13883.9|13875.4|13871.4|1226
1658244600000|2022-07-19 15:30:00|13884.8|13880.8|13878.6|13874.6|13891.1|13887.1|13875.4|13871.4|844
1658244900000|2022-07-19 15:35:00|13881.7|13877.7|13878.6|13874.6|13884.8|13880.8|13875.4|13871.4|654
1658245200000|2022-07-19 15:40:00|13875.4|13871.4|13878.6|13874.6|13878.6|13874.6|13875.4|13871.4|445
1658245500000|2022-07-19 15:45:00|13881.7|13877.7|13891.1|13887.1|13891.1|13887.1|13878.6|13874.6|1127
1658245800000|2022-07-19 15:50:00|13887.9|13883.9|13900.4|13896.4|13903.6|13899.6|13887.9|13883.9|1210
1658246100000|2022-07-19 15:55:00|13897.3|13893.3|13875.4|13871.4|13897.3|13893.3|13872.3|13868.3|1326
1658246400000|2022-07-19 16:00:00|13878.6|13874.6|13878.6|13874.6|13881.7|13877.7|13872.3|13868.3|1240
1658246700000|2022-07-19 16:05:00|13877|13873|13878.6|13874.6|13880.1|13876.1|13872.3|13868.3|488
1658247000000|2022-07-19 16:10:00|13875.4|13871.4|13884.8|13880.8|13891.1|13887.1|13875.4|13871.4|549
1658247300000|2022-07-19 16:15:00|13881.7|13877.7|13878.6|13874.6|13884.8|13880.8|13878.6|13874.6|536
1658247600000|2022-07-19 16:20:00|13877|13873|13875.4|13871.4|13878.6|13874.6|13875.4|13871.4|923
1658247900000|2022-07-19 16:25:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|716
1658248200000|2022-07-19 16:30:00|13870.8|13866.8|13869.2|13865.2|13870.8|13866.8|13866.1|13862.1|310
1658248500000|2022-07-19 16:35:00|13867.6|13863.6|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|379
1658248800000|2022-07-19 16:40:00|13869.2|13865.2|13859.8|13855.8|13869.2|13865.2|13853.6|13849.6|940
1658249100000|2022-07-19 16:45:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|347
1658249400000|2022-07-19 16:50:00|13864.5|13860.5|13859.8|13855.8|13866.1|13862.1|13859.8|13855.8|568
1658249700000|2022-07-19 16:55:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13861.4|13857.4|483
1658250000000|2022-07-19 17:00:00|13859.8|13855.8|13859.8|13855.8|13862.9|13858.9|13859.8|13855.8|590
1658250300000|2022-07-19 17:05:00|13856.7|13852.7|13853.6|13849.6|13859.8|13855.8|13853.6|13849.6|336
1658250600000|2022-07-19 17:10:00|13856.7|13852.7|13856.7|13852.7|13859.8|13855.8|13853.6|13849.6|683
1658250900000|2022-07-19 17:15:00|13859.8|13855.8|13856.7|13852.7|13859.8|13855.8|13853.6|13849.6|220
1658251200000|2022-07-19 17:20:00|13859.8|13855.8|13859.8|13855.8|13862.9|13858.9|13859.8|13855.8|240
1658251500000|2022-07-19 17:25:00|13862.9|13858.9|13866.1|13862.1|13869.2|13865.2|13859.8|13855.8|317
1658251800000|2022-07-19 17:30:00|13869.2|13865.2|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|378
1658252100000|2022-07-19 17:35:00|13872.3|13868.3|13878.6|13874.6|13881.7|13877.7|13872.3|13868.3|800
1658252400000|2022-07-19 17:40:00|13881.7|13877.7|13872.3|13868.3|13881.7|13877.7|13869.2|13865.2|495
1658252700000|2022-07-19 17:45:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|243
1658253000000|2022-07-19 17:50:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13859.8|13855.8|519
1658253300000|2022-07-19 17:55:00|13862.9|13858.9|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|278
1658253600000|2022-07-19 18:00:00|13864.5|13860.5|13859.8|13855.8|13866.1|13862.1|13859.8|13855.8|405
1658253900000|2022-07-19 18:05:00|13862.9|13858.9|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|345
1658254200000|2022-07-19 18:10:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|242
1658254500000|2022-07-19 18:15:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|635
1658254800000|2022-07-19 18:20:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|1145
1658255100000|2022-07-19 18:25:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13859.8|13855.8|513
1658255400000|2022-07-19 18:30:00|13866.1|13862.1|13856.7|13852.7|13869.2|13865.2|13853.6|13849.6|1163
1658255700000|2022-07-19 18:35:00|13858.3|13854.3|13850.4|13846.4|13859.8|13855.8|13850.4|13846.4|495
1658256000000|2022-07-19 18:40:00|13847.3|13843.3|13856.7|13852.7|13856.7|13852.7|13847.3|13843.3|926
1658256300000|2022-07-19 18:45:00|13853.6|13849.6|13856.7|13852.7|13856.7|13852.7|13850.4|13846.4|733
1658256600000|2022-07-19 18:50:00|13859.8|13855.8|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|353
1658256900000|2022-07-19 18:55:00|13862.9|13858.9|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|1109
1658257200000|2022-07-19 19:00:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|1361
1658257500000|2022-07-19 19:05:00|13864.5|13860.5|13869.2|13865.2|13872.3|13868.3|13864.5|13860.5|695
1658257800000|2022-07-19 19:10:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|241
1658258100000|2022-07-19 19:15:00|13870.8|13866.8|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|192
1658258400000|2022-07-19 19:20:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|155
1658258700000|2022-07-19 19:25:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|315
1658259000000|2022-07-19 19:30:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|127
1658259300000|2022-07-19 19:35:00|13870.8|13866.8|13872.3|13868.3|13873.9|13869.9|13869.2|13865.2|267
1658259600000|2022-07-19 19:40:00|13875.4|13871.4|13862.9|13858.9|13875.4|13871.4|13862.9|13858.9|525
1658259900000|2022-07-19 19:45:00|13864.5|13860.5|13859.8|13855.8|13864.5|13860.5|13859.8|13855.8|372
1658260200000|2022-07-19 19:50:00|13856.7|13852.7|13853.6|13849.6|13859.8|13855.8|13853.6|13849.6|611
1658260500000|2022-07-19 19:55:00|13850.4|13846.4|13850.4|13846.4|13856.7|13852.7|13847.3|13843.3|2001
1658260800000|2022-07-19 20:00:00|13847.3|13843.3|13856.7|13852.7|13862.9|13858.9|13847.3|13843.3|1352
1658261100000|2022-07-19 20:05:00|13859.8|13855.8|13856.7|13852.7|13859.8|13855.8|13856.7|13852.7|278
1658261400000|2022-07-19 20:10:00|13853.6|13849.6|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|693
1658261700000|2022-07-19 20:15:00|13850.4|13846.4|13853.6|13849.6|13853.6|13849.6|13850.4|13846.4|478
1658262000000|2022-07-19 20:20:00|13850.4|13846.4|13841.1|13837.1|13853.6|13849.6|13837.9|13833.9|1078
1658262300000|2022-07-19 20:25:00|13842.6|13838.6|13847.3|13843.3|13847.3|13843.3|13837.9|13833.9|675
1658262600000|2022-07-19 20:30:00|13844.2|13840.2|13841.1|13837.1|13844.2|13840.2|13837.9|13833.9|481
1658262900000|2022-07-19 20:35:00|13837.9|13833.9|13837.9|13833.9|13841.1|13837.1|13837.9|13833.9|427
1658263200000|2022-07-19 20:40:00|13841.1|13837.1|13837.9|13833.9|13844.2|13840.2|13837.9|13833.9|259
1658263500000|2022-07-19 20:45:00|13841.1|13837.1|13841.1|13837.1|13841.1|13837.1|13837.9|13833.9|310
1658263800000|2022-07-19 20:50:00|13837.9|13833.9|13844.2|13840.2|13844.2|13840.2|13837.9|13833.9|103
1658264100000|2022-07-19 20:55:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|400
1658268000000|2022-07-19 22:00:00|13842.6|13838.6|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|185
1658268300000|2022-07-19 22:05:00|13842.6|13838.6|13847.3|13843.3|13847.3|13843.3|13841.1|13837.1|196
1658268600000|2022-07-19 22:10:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13847.3|13843.3|123
1658268900000|2022-07-19 22:15:00|||||||||7
1658269200000|2022-07-19 22:20:00|13848.9|13844.9|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|15
1658269500000|2022-07-19 22:25:00|13847.3|13843.3|13850.4|13846.4|13853.6|13849.6|13847.3|13843.3|96
1658269800000|2022-07-19 22:30:00|13847.3|13843.3|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|37
1658270100000|2022-07-19 22:35:00|13848.9|13844.9|13848.9|13844.9|13848.9|13844.9|13848.9|13844.9|34
1658270400000|2022-07-19 22:40:00|13847.3|13843.3|13848.9|13844.9|13850.4|13846.4|13847.3|13843.3|56
1658270700000|2022-07-19 22:45:00|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|13848.9|13844.9|5
1658271000000|2022-07-19 22:50:00|13848.9|13844.9|13847.3|13843.3|13850.4|13846.4|13847.3|13843.3|23
1658271300000|2022-07-19 22:55:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13847.3|13843.3|18
1658271600000|2022-07-19 23:00:00|13844.2|13840.2|13845.8|13841.8|13847.3|13843.3|13844.2|13840.2|101
1658271900000|2022-07-19 23:05:00|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|57
1658272200000|2022-07-19 23:10:00|||||||||11
1658272500000|2022-07-19 23:15:00|||||||||6
1658272800000|2022-07-19 23:20:00|13847.3|13843.3|13844.2|13840.2|13847.3|13843.3|13844.2|13840.2|30
1658273100000|2022-07-19 23:25:00|||||||||8
1658273400000|2022-07-19 23:30:00|13841.1|13837.1|13842.6|13838.6|13844.2|13840.2|13841.1|13837.1|24
1658273700000|2022-07-19 23:35:00|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|28
1658274000000|2022-07-19 23:40:00|13841.1|13837.1|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|26
1658274300000|2022-07-19 23:45:00|13842.6|13838.6|13836.4|13832.4|13844.2|13840.2|13834.8|13830.8|112
1658274600000|2022-07-19 23:50:00|13834.8|13830.8|13834.8|13830.8|13836.4|13832.4|13831.7|13827.7|35
1658274900000|2022-07-19 23:55:00|13836.4|13832.4|13837.9|13833.9|13837.9|13833.9|13834.8|13830.8|51
1658275200000|2022-07-20 00:00:00|13841.1|13837.1|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|59
1658275500000|2022-07-20 00:05:00|13847.3|13843.3|13841.1|13837.1|13847.3|13843.3|13841.1|13837.1|77
1658275800000|2022-07-20 00:10:00|13842.6|13838.6|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|21
1658276100000|2022-07-20 00:15:00|13837.9|13833.9|13834.8|13830.8|13841.1|13837.1|13834.8|13830.8|91
1658276400000|2022-07-20 00:20:00|13836.4|13832.4|13834.8|13830.8|13837.9|13833.9|13834.8|13830.8|103
1658276700000|2022-07-20 00:25:00|13836.4|13832.4|13836.4|13832.4|13837.9|13833.9|13834.8|13830.8|60
1658277000000|2022-07-20 00:30:00|13834.8|13830.8|13834.8|13830.8|13834.8|13830.8|13831.7|13827.7|26
1658277300000|2022-07-20 00:35:00|13837.9|13833.9|13834.8|13830.8|13837.9|13833.9|13834.8|13830.8|74
1658277600000|2022-07-20 00:40:00|13837.9|13833.9|13839.5|13835.5|13842.6|13838.6|13834.8|13830.8|49
1658277900000|2022-07-20 00:45:00|13837.9|13833.9|13841.1|13837.1|13841.1|13837.1|13837.9|13833.9|127
1658278200000|2022-07-20 00:50:00|13842.6|13838.6|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|99
1658278500000|2022-07-20 00:55:00|13844.2|13840.2|13847.3|13843.3|13847.3|13843.3|13841.1|13837.1|107
1658278800000|2022-07-20 01:00:00|13845.8|13841.8|13844.2|13840.2|13847.3|13843.3|13844.2|13840.2|65
1658279100000|2022-07-20 01:05:00|13842.6|13838.6|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|13
1658279400000|2022-07-20 01:10:00|13842.6|13838.6|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|15
1658279700000|2022-07-20 01:15:00|13837.9|13833.9|13841.1|13837.1|13841.1|13837.1|13837.9|13833.9|44
1658280000000|2022-07-20 01:20:00|13839.5|13835.5|13841.1|13837.1|13841.1|13837.1|13837.9|13833.9|82
1658280300000|2022-07-20 01:25:00|13842.6|13838.6|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|16
1658280600000|2022-07-20 01:30:00|13844.2|13840.2|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|59
1658280900000|2022-07-20 01:35:00|13842.6|13838.6|13847.3|13843.3|13847.3|13843.3|13841.1|13837.1|33
1658281200000|2022-07-20 01:40:00|13848.9|13844.9|13847.3|13843.3|13848.9|13844.9|13847.3|13843.3|29
1658281500000|2022-07-20 01:45:00|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|25
1658281800000|2022-07-20 01:50:00|13852|13848|13850.4|13846.4|13856.7|13852.7|13850.4|13846.4|171
1658282100000|2022-07-20 01:55:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13847.3|13843.3|64
1658282400000|2022-07-20 02:00:00|13848.9|13844.9|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|37
1658282700000|2022-07-20 02:05:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13847.3|13843.3|34
1658283000000|2022-07-20 02:10:00|||||||||3
1658283600000|2022-07-20 02:20:00|13845.8|13841.8|13847.3|13843.3|13847.3|13843.3|13845.8|13841.8|60
1658283900000|2022-07-20 02:25:00|13845.8|13841.8|13847.3|13843.3|13847.3|13843.3|13844.2|13840.2|53
1658284200000|2022-07-20 02:30:00|13844.2|13840.2|13847.3|13843.3|13847.3|13843.3|13844.2|13840.2|50
1658284500000|2022-07-20 02:35:00|13845.8|13841.8|13841.1|13837.1|13845.8|13841.8|13839.5|13835.5|31
1658284800000|2022-07-20 02:40:00|||||||||6
1658285100000|2022-07-20 02:45:00|13839.5|13835.5|13841.1|13837.1|13841.1|13837.1|13837.9|13833.9|10
1658285400000|2022-07-20 02:50:00|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|21
1658285700000|2022-07-20 02:55:00|13841.1|13837.1|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|37
1658286000000|2022-07-20 03:00:00|13841.1|13837.1|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|26
1658286300000|2022-07-20 03:05:00|13847.3|13843.3|13847.3|13843.3|13847.3|13843.3|13845.8|13841.8|18
1658286600000|2022-07-20 03:10:00|13845.8|13841.8|13847.3|13843.3|13847.3|13843.3|13845.8|13841.8|17
1658286900000|2022-07-20 03:15:00|13844.2|13840.2|13844.2|13840.2|13847.3|13843.3|13844.2|13840.2|45
1658287200000|2022-07-20 03:20:00|13847.3|13843.3|13844.2|13840.2|13847.3|13843.3|13844.2|13840.2|14
1658287500000|2022-07-20 03:25:00|||||||||4
1658287800000|2022-07-20 03:30:00|13845.8|13841.8|13847.3|13843.3|13847.3|13843.3|13844.2|13840.2|36
1658288100000|2022-07-20 03:35:00|13845.8|13841.8|13847.3|13843.3|13847.3|13843.3|13844.2|13840.2|11
1658288400000|2022-07-20 03:40:00|13845.8|13841.8|13847.3|13843.3|13847.3|13843.3|13844.2|13840.2|17
1658288700000|2022-07-20 03:45:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13847.3|13843.3|41
1658289000000|2022-07-20 03:50:00|||||||||1
1658289300000|2022-07-20 03:55:00|||||||||4
1658289600000|2022-07-20 04:00:00|13844.2|13840.2|13847.3|13843.3|13847.3|13843.3|13844.2|13840.2|23
1658289900000|2022-07-20 04:05:00|||||||||3
1658290200000|2022-07-20 04:10:00|||||||||2
1658290500000|2022-07-20 04:15:00|13845.8|13841.8|13847.3|13843.3|13847.3|13843.3|13845.8|13841.8|7
1658290800000|2022-07-20 04:20:00|13845.8|13841.8|13844.2|13840.2|13847.3|13843.3|13844.2|13840.2|14
1658291100000|2022-07-20 04:25:00|13845.8|13841.8|13847.3|13843.3|13848.9|13844.9|13844.2|13840.2|87
1658291400000|2022-07-20 04:30:00|||||||||16
1658291700000|2022-07-20 04:35:00|13844.2|13840.2|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|108
1658292000000|2022-07-20 04:40:00|13837.9|13833.9|13841.1|13837.1|13841.1|13837.1|13837.9|13833.9|50
1658292300000|2022-07-20 04:45:00|||||||||1
1658292600000|2022-07-20 04:50:00|||||||||53
1658292900000|2022-07-20 04:55:00|13844.2|13840.2|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|26
1658293200000|2022-07-20 05:00:00|13842.6|13838.6|13847.3|13843.3|13847.3|13843.3|13842.6|13838.6|85
1658293500000|2022-07-20 05:05:00|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|16
1658293800000|2022-07-20 05:10:00|13841.1|13837.1|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|121
1658294100000|2022-07-20 05:15:00|13844.2|13840.2|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|12
1658294400000|2022-07-20 05:20:00|13839.5|13835.5|13841.1|13837.1|13841.1|13837.1|13837.9|13833.9|54
1658294700000|2022-07-20 05:25:00|||||||||50
1658295000000|2022-07-20 05:30:00|13844.2|13840.2|13847.3|13843.3|13853.6|13849.6|13842.6|13838.6|327
1658295300000|2022-07-20 05:35:00|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|93
1658295600000|2022-07-20 05:40:00|13842.6|13838.6|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|51
1658295900000|2022-07-20 05:45:00|13847.3|13843.3|13847.3|13843.3|13847.3|13843.3|13844.2|13840.2|31
1658296200000|2022-07-20 05:50:00|13845.8|13841.8|13847.3|13843.3|13847.3|13843.3|13844.2|13840.2|8
1658296500000|2022-07-20 05:55:00|13845.8|13841.8|13844.2|13840.2|13847.3|13843.3|13841.1|13837.1|68
1658296800000|2022-07-20 06:00:00|13847.3|13843.3|13850.4|13846.4|13850.4|13846.4|13841.1|13837.1|111
1658297100000|2022-07-20 06:05:00|13847.3|13843.3|13853.6|13849.6|13853.6|13849.6|13847.3|13843.3|161
1658297400000|2022-07-20 06:10:00|13855.1|13851.1|13850.4|13846.4|13856.7|13852.7|13850.4|13846.4|212
1658297700000|2022-07-20 06:15:00|13847.3|13843.3|13841.1|13837.1|13850.4|13846.4|13841.1|13837.1|104
1658298000000|2022-07-20 06:20:00|13844.2|13840.2|13847.3|13843.3|13847.3|13843.3|13844.2|13840.2|128
1658298300000|2022-07-20 06:25:00|13848.9|13844.9|13844.2|13840.2|13853.6|13849.6|13844.2|13840.2|105
1658298600000|2022-07-20 06:30:00|13847.3|13843.3|13847.3|13843.3|13847.3|13843.3|13841.1|13837.1|75
1658298900000|2022-07-20 06:35:00|13850.4|13846.4|13856.7|13852.7|13859.8|13855.8|13847.3|13843.3|246
1658299200000|2022-07-20 06:40:00|13859.8|13855.8|13869.2|13865.2|13869.2|13865.2|13856.7|13852.7|405
1658299500000|2022-07-20 06:45:00|13870.8|13866.8|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|163
1658299800000|2022-07-20 06:50:00|13866.1|13862.1|13866.1|13862.1|13872.3|13868.3|13862.9|13858.9|269
1658300100000|2022-07-20 06:55:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|132
1658300400000|2022-07-20 07:00:00|13864.5|13860.5|13859.8|13855.8|13869.2|13865.2|13859.8|13855.8|343
1658300700000|2022-07-20 07:05:00|13862.9|13858.9|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|317
1658301000000|2022-07-20 07:10:00|13869.2|13865.2|13862.9|13858.9|13869.2|13865.2|13862.9|13858.9|211
1658301300000|2022-07-20 07:15:00|13859.8|13855.8|13853.6|13849.6|13862.9|13858.9|13847.3|13843.3|557
1658301600000|2022-07-20 07:20:00|13850.4|13846.4|13856.7|13852.7|13856.7|13852.7|13847.3|13843.3|465
1658301900000|2022-07-20 07:25:00|13858.3|13854.3|13853.6|13849.6|13859.8|13855.8|13853.6|13849.6|270
1658302200000|2022-07-20 07:30:00|13856.7|13852.7|13866.1|13862.1|13869.2|13865.2|13856.7|13852.7|381
1658302500000|2022-07-20 07:35:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|291
1658302800000|2022-07-20 07:40:00|13875.4|13871.4|13884.8|13880.8|13884.8|13880.8|13869.2|13865.2|719
1658303100000|2022-07-20 07:45:00|13886.4|13882.4|13894.2|13890.2|13900.4|13896.4|13884.8|13880.8|871
1658303400000|2022-07-20 07:50:00|13895.8|13891.8|13900.4|13896.4|13903.6|13899.6|13894.2|13890.2|581
1658303700000|2022-07-20 07:55:00|13903.6|13899.6|13909.8|13905.8|13911.4|13907.4|13903.6|13899.6|601
1658304000000|2022-07-20 08:00:00|13912.9|13908.9|13903.6|13899.6|13922.3|13918.3|13900.4|13896.4|872
1658304300000|2022-07-20 08:05:00|13900.4|13896.4|13900.4|13896.4|13906.7|13902.7|13900.4|13896.4|561
1658304600000|2022-07-20 08:10:00|13903.6|13899.6|13906.7|13902.7|13906.7|13902.7|13897.3|13893.3|665
1658304900000|2022-07-20 08:15:00|13908.3|13904.3|13906.7|13902.7|13912.9|13908.9|13903.6|13899.6|339
1658305200000|2022-07-20 08:20:00|13908.3|13904.3|13909.8|13905.8|13912.9|13908.9|13903.6|13899.6|242
1658305500000|2022-07-20 08:25:00|13912.9|13908.9|13908.3|13904.3|13912.9|13908.9|13900.4|13896.4|188
1658305800000|2022-07-20 08:30:00|13909.8|13905.8|13903.6|13899.6|13909.8|13905.8|13903.6|13899.6|250
1658306100000|2022-07-20 08:35:00|13905.1|13901.1|13900.4|13896.4|13906.7|13902.7|13897.3|13893.3|155
1658306400000|2022-07-20 08:40:00|13903.6|13899.6|13900.4|13896.4|13903.6|13899.6|13898.9|13894.9|181
1658306700000|2022-07-20 08:45:00|13897.3|13893.3|13897.3|13893.3|13900.4|13896.4|13894.2|13890.2|234
1658307000000|2022-07-20 08:50:00|13900.4|13896.4|13903.6|13899.6|13903.6|13899.6|13900.4|13896.4|210
1658307300000|2022-07-20 08:55:00|13905.1|13901.1|13897.3|13893.3|13905.1|13901.1|13894.2|13890.2|495
1658307600000|2022-07-20 09:00:00|13895.8|13891.8|13894.2|13890.2|13897.3|13893.3|13894.2|13890.2|156
1658307900000|2022-07-20 09:05:00|13897.3|13893.3|13894.2|13890.2|13897.3|13893.3|13894.2|13890.2|207
1658308200000|2022-07-20 09:10:00|13897.3|13893.3|13894.2|13890.2|13900.4|13896.4|13891.1|13887.1|324
1658308500000|2022-07-20 09:15:00|13892.6|13888.6|13897.3|13893.3|13897.3|13893.3|13891.1|13887.1|287
1658308800000|2022-07-20 09:20:00|13894.2|13890.2|13894.2|13890.2|13897.3|13893.3|13891.1|13887.1|1180
1658309100000|2022-07-20 09:25:00|13892.6|13888.6|13903.6|13899.6|13903.6|13899.6|13892.6|13888.6|213
1658309400000|2022-07-20 09:30:00|13906.7|13902.7|13897.3|13893.3|13906.7|13902.7|13894.2|13890.2|245
1658309700000|2022-07-20 09:35:00|13900.4|13896.4|13891.1|13887.1|13900.4|13896.4|13891.1|13887.1|351
1658310000000|2022-07-20 09:40:00|13889.5|13885.5|13884.8|13880.8|13891.1|13887.1|13884.8|13880.8|175
1658310300000|2022-07-20 09:45:00|13886.4|13882.4|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|186
1658310600000|2022-07-20 09:50:00|13891.1|13887.1|13891.1|13887.1|13891.1|13887.1|13887.9|13883.9|560
1658310900000|2022-07-20 09:55:00|13887.9|13883.9|13891.1|13887.1|13894.2|13890.2|13887.9|13883.9|226
1658311200000|2022-07-20 10:00:00|13892.6|13888.6|13894.2|13890.2|13897.3|13893.3|13891.1|13887.1|232
1658311500000|2022-07-20 10:05:00|13897.3|13893.3|13894.2|13890.2|13897.3|13893.3|13892.6|13888.6|66
1658311800000|2022-07-20 10:10:00|13897.3|13893.3|13894.2|13890.2|13897.3|13893.3|13894.2|13890.2|139
1658312100000|2022-07-20 10:15:00|13897.3|13893.3|13894.2|13890.2|13897.3|13893.3|13891.1|13887.1|198
1658312400000|2022-07-20 10:20:00|||||||||109
1658312700000|2022-07-20 10:25:00|13895.8|13891.8|13894.2|13890.2|13900.4|13896.4|13894.2|13890.2|215
1658313000000|2022-07-20 10:30:00|13897.3|13893.3|13909.8|13905.8|13909.8|13905.8|13897.3|13893.3|290
1658313300000|2022-07-20 10:35:00|13912.9|13908.9|13925.4|13921.4|13928.6|13924.6|13912.9|13908.9|691
1658313600000|2022-07-20 10:40:00|13928.6|13924.6|13931.7|13927.7|13931.7|13927.7|13922.3|13918.3|529
1658313900000|2022-07-20 10:45:00|13934.8|13930.8|13928.6|13924.6|13937.9|13933.9|13928.6|13924.6|965
1658314200000|2022-07-20 10:50:00|13927|13923|13925.4|13921.4|13928.6|13924.6|13922.3|13918.3|366
1658314500000|2022-07-20 10:55:00|13923.9|13919.9|13925.4|13921.4|13925.4|13921.4|13922.3|13918.3|220
1658314800000|2022-07-20 11:00:00|13922.3|13918.3|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|390
1658315100000|2022-07-20 11:05:00|13920.8|13916.8|13922.3|13918.3|13922.3|13918.3|13916.1|13912.1|264
1658315400000|2022-07-20 11:10:00|13925.4|13921.4|13928.6|13924.6|13928.6|13924.6|13923.9|13919.9|435
1658315700000|2022-07-20 11:15:00|13931.7|13927.7|13937.9|13933.9|13941.1|13937.1|13931.7|13927.7|1067
1658316000000|2022-07-20 11:20:00|13934.8|13930.8|13934.8|13930.8|13937.9|13933.9|13934.8|13930.8|210
1658316300000|2022-07-20 11:25:00|13937.9|13933.9|13931.7|13927.7|13937.9|13933.9|13931.7|13927.7|450
1658316600000|2022-07-20 11:30:00|13934.8|13930.8|13928.6|13924.6|13934.8|13930.8|13928.6|13924.6|211
1658316900000|2022-07-20 11:35:00|13925.4|13921.4|13925.4|13921.4|13931.7|13927.7|13925.4|13921.4|469
1658317200000|2022-07-20 11:40:00|13928.6|13924.6|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|485
1658317500000|2022-07-20 11:45:00|13925.4|13921.4|13922.3|13918.3|13928.6|13924.6|13922.3|13918.3|374
1658317800000|2022-07-20 11:50:00|13925.4|13921.4|13928.6|13924.6|13931.7|13927.7|13922.3|13918.3|512
1658318100000|2022-07-20 11:55:00|13925.4|13921.4|13922.3|13918.3|13928.6|13924.6|13922.3|13918.3|291
1658318400000|2022-07-20 12:00:00|13925.4|13921.4|13925.4|13921.4|13931.7|13927.7|13922.3|13918.3|457
1658318700000|2022-07-20 12:05:00|13919.2|13915.2|13919.2|13915.2|13928.6|13924.6|13912.9|13908.9|800
1658319000000|2022-07-20 12:10:00|13922.3|13918.3|13928.6|13924.6|13928.6|13924.6|13919.2|13915.2|514
1658319300000|2022-07-20 12:15:00|13931.7|13927.7|13928.6|13924.6|13931.7|13927.7|13928.6|13924.6|419
1658319600000|2022-07-20 12:20:00|13931.7|13927.7|13959.8|13955.8|13969.2|13965.2|13931.7|13927.7|2309
1658319900000|2022-07-20 12:25:00|13961.4|13957.4|13952|13948|13966.1|13962.1|13950.4|13946.4|1674
1658320200000|2022-07-20 12:30:00|13953.6|13949.6|13969.2|13965.2|13978.6|13974.6|13953.6|13949.6|1540
1658320500000|2022-07-20 12:35:00|13972.3|13968.3|13969.2|13965.2|13978.6|13974.6|13969.2|13965.2|1380
1658320800000|2022-07-20 12:40:00|13966.1|13962.1|13959.8|13955.8|13972.3|13968.3|13956.7|13952.7|859
1658321100000|2022-07-20 12:45:00|13961.4|13957.4|13956.7|13952.7|13969.2|13965.2|13953.6|13949.6|1125
1658321400000|2022-07-20 12:50:00|13953.6|13949.6|13944.2|13940.2|13953.6|13949.6|13936.4|13932.4|1442
1658321700000|2022-07-20 12:55:00|13941.1|13937.1|13941.1|13937.1|13947.3|13943.3|13934.8|13930.8|719
1658322000000|2022-07-20 13:00:00|13942.6|13938.6|13941.1|13937.1|13953.6|13949.6|13937.9|13933.9|771
1658322300000|2022-07-20 13:05:00|13944.2|13940.2|13937.9|13933.9|13950.4|13946.4|13937.9|13933.9|772
1658322600000|2022-07-20 13:10:00|13936.4|13932.4|13941.1|13937.1|13947.3|13943.3|13934.8|13930.8|528
1658322900000|2022-07-20 13:15:00|13939.5|13935.5|13937.9|13933.9|13947.3|13943.3|13937.9|13933.9|574
1658323200000|2022-07-20 13:20:00|13934.8|13930.8|13937.9|13933.9|13937.9|13933.9|13922.3|13918.3|1421
1658323500000|2022-07-20 13:25:00|13936.4|13932.4|13947.3|13943.3|13947.3|13943.3|13931.7|13927.7|416
1658323800000|2022-07-20 13:30:00|13944.2|13940.2|13931.7|13927.7|13950.4|13946.4|13928.6|13924.6|683
1658324100000|2022-07-20 13:35:00|13934.8|13930.8|13916.1|13912.1|13934.8|13930.8|13916.1|13912.1|1089
1658324400000|2022-07-20 13:40:00|13912.9|13908.9|13928.6|13924.6|13934.8|13930.8|13912.9|13908.9|1104
1658324700000|2022-07-20 13:45:00|13925.4|13921.4|13928.6|13924.6|13934.8|13930.8|13922.3|13918.3|710
1658325000000|2022-07-20 13:50:00|13931.7|13927.7|13912.9|13908.9|13931.7|13927.7|13906.7|13902.7|1229
1658325300000|2022-07-20 13:55:00|13916.1|13912.1|13925.4|13921.4|13928.6|13924.6|13912.9|13908.9|1115
1658325600000|2022-07-20 14:00:00|13922.3|13918.3|13922.3|13918.3|13937.9|13933.9|13922.3|13918.3|1490
1658325900000|2022-07-20 14:05:00|13920.8|13916.8|13909.8|13905.8|13931.7|13927.7|13906.7|13902.7|1587
1658326200000|2022-07-20 14:10:00|13906.7|13902.7|13906.7|13902.7|13916.1|13912.1|13894.2|13890.2|2423
1658326500000|2022-07-20 14:15:00|13909.8|13905.8|13909.8|13905.8|13912.9|13908.9|13897.3|13893.3|1398
1658326800000|2022-07-20 14:20:00|13912.9|13908.9|13891.1|13887.1|13912.9|13908.9|13887.9|13883.9|1327
1658327100000|2022-07-20 14:25:00|13887.9|13883.9|13875.4|13871.4|13891.1|13887.1|13872.3|13868.3|2467
1658327400000|2022-07-20 14:30:00|13877|13873|13878.6|13874.6|13884.8|13880.8|13872.3|13868.3|1675
1658327700000|2022-07-20 14:35:00|13881.7|13877.7|13875.4|13871.4|13884.8|13880.8|13872.3|13868.3|1199
1658328000000|2022-07-20 14:40:00|13878.6|13874.6|13884.8|13880.8|13891.1|13887.1|13875.4|13871.4|1282
1658328300000|2022-07-20 14:45:00|13881.7|13877.7|13878.6|13874.6|13884.8|13880.8|13872.3|13868.3|843
1658328600000|2022-07-20 14:50:00|13881.7|13877.7|13878.6|13874.6|13881.7|13877.7|13872.3|13868.3|1389
1658328900000|2022-07-20 14:55:00|13881.7|13877.7|13881.7|13877.7|13884.8|13880.8|13875.4|13871.4|1063
1658329200000|2022-07-20 15:00:00|13884.8|13880.8|13878.6|13874.6|13887.9|13883.9|13875.4|13871.4|1410
1658329500000|2022-07-20 15:05:00|13881.7|13877.7|13875.4|13871.4|13884.8|13880.8|13875.4|13871.4|1253
1658329800000|2022-07-20 15:10:00|13878.6|13874.6|13875.4|13871.4|13881.7|13877.7|13869.2|13865.2|1377
1658330100000|2022-07-20 15:15:00|13872.3|13868.3|13881.7|13877.7|13881.7|13877.7|13869.2|13865.2|526
1658330400000|2022-07-20 15:20:00|13884.8|13880.8|13881.7|13877.7|13891.1|13887.1|13881.7|13877.7|681
1658330700000|2022-07-20 15:25:00|13878.6|13874.6|13869.2|13865.2|13878.6|13874.6|13869.2|13865.2|497
1658331000000|2022-07-20 15:30:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13856.7|13852.7|1462
1658331300000|2022-07-20 15:35:00|13866.1|13862.1|13869.2|13865.2|13872.3|13868.3|13862.9|13858.9|736
1658331600000|2022-07-20 15:40:00|13867.6|13863.6|13866.1|13862.1|13872.3|13868.3|13862.9|13858.9|633
1658331900000|2022-07-20 15:45:00|13862.9|13858.9|13853.6|13849.6|13867.6|13863.6|13853.6|13849.6|1163
1658332200000|2022-07-20 15:50:00|13856.7|13852.7|13853.6|13849.6|13859.8|13855.8|13850.4|13846.4|1132
1658332500000|2022-07-20 15:55:00|13852|13848|13850.4|13846.4|13853.6|13849.6|13847.3|13843.3|539
1658332800000|2022-07-20 16:00:00|13848.9|13844.9|13841.1|13837.1|13850.4|13846.4|13837.9|13833.9|840
1658333100000|2022-07-20 16:05:00|13837.9|13833.9|13837.9|13833.9|13844.2|13840.2|13837.9|13833.9|814
1658333400000|2022-07-20 16:10:00|13839.5|13835.5|13847.3|13843.3|13850.4|13846.4|13837.9|13833.9|635
1658333700000|2022-07-20 16:15:00|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|13844.2|13840.2|712
1658334000000|2022-07-20 16:20:00|13848.9|13844.9|13847.3|13843.3|13848.9|13844.9|13844.2|13840.2|591
1658334300000|2022-07-20 16:25:00|13844.2|13840.2|13847.3|13843.3|13847.3|13843.3|13841.1|13837.1|1041
1658334600000|2022-07-20 16:30:00|13844.2|13840.2|13844.2|13840.2|13847.3|13843.3|13841.1|13837.1|775
1658334900000|2022-07-20 16:35:00|13841.1|13837.1|13847.3|13843.3|13847.3|13843.3|13841.1|13837.1|923
1658335200000|2022-07-20 16:40:00|13844.2|13840.2|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|1526
1658335500000|2022-07-20 16:45:00|13844.2|13840.2|13844.2|13840.2|13845.8|13841.8|13837.9|13833.9|1753
1658335800000|2022-07-20 16:50:00|13841.1|13837.1|13837.9|13833.9|13844.2|13840.2|13834.8|13830.8|1671
1658336100000|2022-07-20 16:55:00|13834.8|13830.8|13837.9|13833.9|13837.9|13833.9|13834.8|13830.8|1825
1658336400000|2022-07-20 17:00:00|13841.1|13837.1|13872.3|13868.3|13872.3|13868.3|13839.5|13835.5|3032
1658336700000|2022-07-20 17:05:00|13869.2|13865.2|13875.4|13871.4|13878.6|13874.6|13862.9|13858.9|1655
1658337000000|2022-07-20 17:10:00|13878.6|13874.6|13869.2|13865.2|13886.4|13882.4|13866.1|13862.1|2253
1658337300000|2022-07-20 17:15:00|13870.8|13866.8|13866.1|13862.1|13872.3|13868.3|13856.7|13852.7|827
1658337600000|2022-07-20 17:20:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|784
1658337900000|2022-07-20 17:25:00|13866.1|13862.1|13853.6|13849.6|13866.1|13862.1|13853.6|13849.6|511
1658338200000|2022-07-20 17:30:00|13856.7|13852.7|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|510
1658338500000|2022-07-20 17:35:00|13855.1|13851.1|13847.3|13843.3|13855.1|13851.1|13847.3|13843.3|639
1658338800000|2022-07-20 17:40:00|13844.2|13840.2|13859.8|13855.8|13859.8|13855.8|13844.2|13840.2|624
1658339100000|2022-07-20 17:45:00|13856.7|13852.7|13853.6|13849.6|13856.7|13852.7|13853.6|13849.6|157
1658339400000|2022-07-20 17:50:00|13850.4|13846.4|13847.3|13843.3|13853.6|13849.6|13847.3|13843.3|1183
1658339700000|2022-07-20 17:55:00|13848.9|13844.9|13850.4|13846.4|13853.6|13849.6|13847.3|13843.3|693
1658340000000|2022-07-20 18:00:00|13852|13848|13850.4|13846.4|13853.6|13849.6|13850.4|13846.4|592
1658340300000|2022-07-20 18:05:00|13853.6|13849.6|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|446
1658340600000|2022-07-20 18:10:00|13856.7|13852.7|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|449
1658340900000|2022-07-20 18:15:00|13856.7|13852.7|13859.8|13855.8|13859.8|13855.8|13856.7|13852.7|405
1658341200000|2022-07-20 18:20:00|13856.7|13852.7|13856.7|13852.7|13859.8|13855.8|13853.6|13849.6|562
1658341500000|2022-07-20 18:25:00|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|13847.3|13843.3|414
1658341800000|2022-07-20 18:30:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13847.3|13843.3|511
1658342100000|2022-07-20 18:35:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13847.3|13843.3|471
1658342400000|2022-07-20 18:40:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|719
1658342700000|2022-07-20 18:45:00|13844.2|13840.2|13853.6|13849.6|13853.6|13849.6|13844.2|13840.2|485
1658343000000|2022-07-20 18:50:00|13850.4|13846.4|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|596
1658343300000|2022-07-20 18:55:00|13856.7|13852.7|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|946
1658343600000|2022-07-20 19:00:00|13855.1|13851.1|13859.8|13855.8|13859.8|13855.8|13850.4|13846.4|1491
1658343900000|2022-07-20 19:05:00|13862.9|13858.9|13862.9|13858.9|13862.9|13858.9|13859.8|13855.8|718
1658344200000|2022-07-20 19:10:00|13859.8|13855.8|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|661
1658344500000|2022-07-20 19:15:00|13861.4|13857.4|13853.6|13849.6|13862.9|13858.9|13853.6|13849.6|436
1658344800000|2022-07-20 19:20:00|13856.7|13852.7|13856.7|13852.7|13856.7|13852.7|13853.6|13849.6|67
1658345100000|2022-07-20 19:25:00|13853.6|13849.6|13853.6|13849.6|13856.7|13852.7|13853.6|13849.6|275
1658345400000|2022-07-20 19:30:00|13856.7|13852.7|13862.9|13858.9|13862.9|13858.9|13856.7|13852.7|127
1658345700000|2022-07-20 19:35:00|13859.8|13855.8|13862.9|13858.9|13862.9|13858.9|13859.8|13855.8|237
1658346000000|2022-07-20 19:40:00|13859.8|13855.8|13859.8|13855.8|13859.8|13855.8|13859.8|13855.8|174
1658346300000|2022-07-20 19:45:00|13856.7|13852.7|13847.3|13843.3|13859.8|13855.8|13847.3|13843.3|998
1658346600000|2022-07-20 19:50:00|13850.4|13846.4|13850.4|13846.4|13853.6|13849.6|13847.3|13843.3|1102
1658346900000|2022-07-20 19:55:00|13853.6|13849.6|13869.2|13865.2|13869.2|13865.2|13853.6|13849.6|1539
1658347200000|2022-07-20 20:00:00|13866.1|13862.1|13862.9|13858.9|13869.2|13865.2|13859.8|13855.8|1409
1658347500000|2022-07-20 20:05:00|13859.8|13855.8|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|357
1658347800000|2022-07-20 20:10:00|13856.7|13852.7|13856.7|13852.7|13859.8|13855.8|13856.7|13852.7|452
1658348100000|2022-07-20 20:15:00|13859.8|13855.8|13856.7|13852.7|13859.8|13855.8|13856.7|13852.7|284
1658348400000|2022-07-20 20:20:00|13859.8|13855.8|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|464
1658348700000|2022-07-20 20:25:00|13861.4|13857.4|13862.9|13858.9|13862.9|13858.9|13859.8|13855.8|424
1658349000000|2022-07-20 20:30:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|457
1658349300000|2022-07-20 20:35:00|13864.5|13860.5|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|561
1658349600000|2022-07-20 20:40:00|13866.1|13862.1|13859.8|13855.8|13866.1|13862.1|13859.8|13855.8|261
1658349900000|2022-07-20 20:45:00|13862.9|13858.9|13866.1|13862.1|13866.1|13862.1|13859.8|13855.8|472
1658350200000|2022-07-20 20:50:00|13867.6|13863.6|13862.9|13858.9|13867.6|13863.6|13859.8|13855.8|288
1658350500000|2022-07-20 20:55:00|13859.8|13855.8|13862.9|13858.9|13862.9|13858.9|13859.8|13855.8|272
1658354400000|2022-07-20 22:00:00|13866.1|13862.1|13869.2|13865.2|13872.3|13868.3|13862.9|13858.9|158
1658354700000|2022-07-20 22:05:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|24
1658355000000|2022-07-20 22:10:00|13870.8|13866.8|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|42
1658355300000|2022-07-20 22:15:00|13867.6|13863.6|13867.6|13863.6|13869.2|13865.2|13867.6|13863.6|21
1658355600000|2022-07-20 22:20:00|13866.1|13862.1|13867.6|13863.6|13869.2|13865.2|13866.1|13862.1|11
1658355900000|2022-07-20 22:25:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|6
1658356200000|2022-07-20 22:30:00|13867.6|13863.6|13866.1|13862.1|13867.6|13863.6|13862.9|13858.9|38
1658356500000|2022-07-20 22:35:00|13862.9|13858.9|13864.5|13860.5|13866.1|13862.1|13862.9|13858.9|23
1658356800000|2022-07-20 22:40:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|36
1658357100000|2022-07-20 22:45:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|43
1658357400000|2022-07-20 22:50:00|13864.5|13860.5|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|31
1658357700000|2022-07-20 22:55:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|23
1658358000000|2022-07-20 23:00:00|13872.3|13868.3|13870.8|13866.8|13872.3|13868.3|13869.2|13865.2|69
1658358300000|2022-07-20 23:05:00|13872.3|13868.3|13867.6|13863.6|13872.3|13868.3|13866.1|13862.1|34
1658358600000|2022-07-20 23:10:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|7
1658358900000|2022-07-20 23:15:00|13867.6|13863.6|13867.6|13863.6|13869.2|13865.2|13866.1|13862.1|47
1658359200000|2022-07-20 23:20:00|13866.1|13862.1|13866.1|13862.1|13867.6|13863.6|13866.1|13862.1|9
1658359500000|2022-07-20 23:25:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|5
1658359800000|2022-07-20 23:30:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|31
1658360100000|2022-07-20 23:35:00|||||||||2
1658360400000|2022-07-20 23:40:00|||||||||3
1658360700000|2022-07-20 23:45:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|49
1658361000000|2022-07-20 23:50:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|10
1658361300000|2022-07-20 23:55:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|27
1658361600000|2022-07-21 00:00:00|13872.3|13868.3|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|115
1658361900000|2022-07-21 00:05:00|13878.6|13874.6|13875.4|13871.4|13878.6|13874.6|13875.4|13871.4|47
1658362200000|2022-07-21 00:10:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|71
1658362500000|2022-07-21 00:15:00|13873.9|13869.9|13870.8|13866.8|13875.4|13871.4|13869.2|13865.2|82
1658362800000|2022-07-21 00:20:00|13872.3|13868.3|13875.4|13871.4|13877|13873|13869.2|13865.2|50
1658363100000|2022-07-21 00:25:00|13878.6|13874.6|13872.3|13868.3|13878.6|13874.6|13869.2|13865.2|56
1658363400000|2022-07-21 00:30:00|13870.8|13866.8|13875.4|13871.4|13878.6|13874.6|13869.2|13865.2|101
1658363700000|2022-07-21 00:35:00|||||||||4
1658364000000|2022-07-21 00:40:00|13873.9|13869.9|13875.4|13871.4|13875.4|13871.4|13873.9|13869.9|12
1658364300000|2022-07-21 00:45:00|||||||||11
1658364600000|2022-07-21 00:50:00|13872.3|13868.3|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|67
1658364900000|2022-07-21 00:55:00|13873.9|13869.9|13869.2|13865.2|13875.4|13871.4|13869.2|13865.2|91
1658365200000|2022-07-21 01:00:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|148
1658365500000|2022-07-21 01:05:00|13872.3|13868.3|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|113
1658365800000|2022-07-21 01:10:00|13870.8|13866.8|13869.2|13865.2|13870.8|13866.8|13866.1|13862.1|41
1658366100000|2022-07-21 01:15:00|13872.3|13868.3|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|33
1658366400000|2022-07-21 01:20:00|13872.3|13868.3|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|49
1658366700000|2022-07-21 01:25:00|13878.6|13874.6|13878.6|13874.6|13878.6|13874.6|13875.4|13871.4|87
1658367000000|2022-07-21 01:30:00|13881.7|13877.7|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|144
1658367300000|2022-07-21 01:35:00|13881.7|13877.7|13887.9|13883.9|13887.9|13883.9|13881.7|13877.7|183
1658367600000|2022-07-21 01:40:00|13884.8|13880.8|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|103
1658367900000|2022-07-21 01:45:00|13884.8|13880.8|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|124
1658368200000|2022-07-21 01:50:00|13884.8|13880.8|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|58
1658368500000|2022-07-21 01:55:00|13884.8|13880.8|13884.8|13880.8|13887.9|13883.9|13881.7|13877.7|151
1658368800000|2022-07-21 02:00:00|13883.3|13879.3|13884.8|13880.8|13887.9|13883.9|13881.7|13877.7|52
1658369100000|2022-07-21 02:05:00|||||||||11
1658369400000|2022-07-21 02:10:00|13881.7|13877.7|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|82
1658369700000|2022-07-21 02:15:00|13883.3|13879.3|13884.8|13880.8|13887.9|13883.9|13881.7|13877.7|183
1658370000000|2022-07-21 02:20:00|13886.4|13882.4|13884.8|13880.8|13887.9|13883.9|13881.7|13877.7|64
1658370300000|2022-07-21 02:25:00|13883.3|13879.3|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|49
1658370600000|2022-07-21 02:30:00|13883.3|13879.3|13884.8|13880.8|13887.9|13883.9|13881.7|13877.7|45
1658370900000|2022-07-21 02:35:00|13887.9|13883.9|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|54
1658371200000|2022-07-21 02:40:00|13891.1|13887.1|13891.1|13887.1|13891.1|13887.1|13887.9|13883.9|50
1658371500000|2022-07-21 02:45:00|13889.5|13885.5|13891.1|13887.1|13891.1|13887.1|13887.9|13883.9|30
1658371800000|2022-07-21 02:50:00|13887.9|13883.9|13887.9|13883.9|13891.1|13887.1|13887.9|13883.9|27
1658372100000|2022-07-21 02:55:00|13884.8|13880.8|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|92
1658372400000|2022-07-21 03:00:00|13881.7|13877.7|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|74
1658372700000|2022-07-21 03:05:00|13881.7|13877.7|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|76
1658373000000|2022-07-21 03:10:00|13884.8|13880.8|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|39
1658373300000|2022-07-21 03:15:00|||||||||9
1658373600000|2022-07-21 03:20:00|13878.6|13874.6|13881.7|13877.7|13884.8|13880.8|13878.6|13874.6|69
1658373900000|2022-07-21 03:25:00|13884.8|13880.8|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|45
1658374200000|2022-07-21 03:30:00|13883.3|13879.3|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|26
1658374500000|2022-07-21 03:35:00|||||||||7
1658374800000|2022-07-21 03:40:00|13887.9|13883.9|13887.9|13883.9|13887.9|13883.9|13887.9|13883.9|71
1658375100000|2022-07-21 03:45:00|13889.5|13885.5|13887.9|13883.9|13889.5|13885.5|13887.9|13883.9|26
1658375400000|2022-07-21 03:50:00|13884.8|13880.8|13884.8|13880.8|13887.9|13883.9|13884.8|13880.8|68
1658375700000|2022-07-21 03:55:00|13887.9|13883.9|13887.9|13883.9|13887.9|13883.9|13887.9|13883.9|43
1658376000000|2022-07-21 04:00:00|||||||||33
1658376300000|2022-07-21 04:05:00|13891.1|13887.1|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|70
1658376600000|2022-07-21 04:10:00|||||||||5
1658376900000|2022-07-21 04:15:00|||||||||4
1658377200000|2022-07-21 04:20:00|||||||||11
1658377500000|2022-07-21 04:25:00|||||||||33
1658377800000|2022-07-21 04:30:00|13884.8|13880.8|13875.4|13871.4|13884.8|13880.8|13875.4|13871.4|259
1658378100000|2022-07-21 04:35:00|13878.6|13874.6|13878.6|13874.6|13880.1|13876.1|13875.4|13871.4|96
1658378400000|2022-07-21 04:40:00|13877|13873|13875.4|13871.4|13878.6|13874.6|13875.4|13871.4|60
1658378700000|2022-07-21 04:45:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|21
1658379000000|2022-07-21 04:50:00|13873.9|13869.9|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|78
1658379300000|2022-07-21 04:55:00|13878.6|13874.6|13878.6|13874.6|13878.6|13874.6|13875.4|13871.4|69
1658379600000|2022-07-21 05:00:00|13877|13873|13878.6|13874.6|13878.6|13874.6|13875.4|13871.4|100
1658379900000|2022-07-21 05:05:00|13877|13873|13875.4|13871.4|13881.7|13877.7|13875.4|13871.4|167
1658380200000|2022-07-21 05:10:00|13872.3|13868.3|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|81
1658380500000|2022-07-21 05:15:00|13873.9|13869.9|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|71
1658380800000|2022-07-21 05:20:00|||||||||62
1658381100000|2022-07-21 05:25:00|||||||||42
1658381400000|2022-07-21 05:30:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|78
1658381700000|2022-07-21 05:35:00|13870.8|13866.8|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|98
1658382000000|2022-07-21 05:40:00|13870.8|13866.8|13872.3|13868.3|13872.3|13868.3|13870.8|13866.8|164
1658382300000|2022-07-21 05:45:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|26
1658382600000|2022-07-21 05:50:00|13862.9|13858.9|13869.2|13865.2|13869.2|13865.2|13862.9|13858.9|86
1658382900000|2022-07-21 05:55:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|51
1658383200000|2022-07-21 06:00:00|13869.2|13865.2|13859.8|13855.8|13869.2|13865.2|13859.8|13855.8|243
1658383500000|2022-07-21 06:05:00|13861.4|13857.4|13856.7|13852.7|13862.9|13858.9|13853.6|13849.6|420
1658383800000|2022-07-21 06:10:00|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|13850.4|13846.4|209
1658384100000|2022-07-21 06:15:00|13852|13848|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|56
1658384400000|2022-07-21 06:20:00|13850.4|13846.4|13825.4|13821.4|13850.4|13846.4|13822.3|13818.3|772
1658384700000|2022-07-21 06:25:00|13823.9|13819.9|13831.7|13827.7|13834.8|13830.8|13822.3|13818.3|453
1658385000000|2022-07-21 06:30:00|13834.8|13830.8|13837.9|13833.9|13841.1|13837.1|13831.7|13827.7|563
1658385300000|2022-07-21 06:35:00|13839.5|13835.5|13837.9|13833.9|13841.1|13837.1|13831.7|13827.7|388
1658385600000|2022-07-21 06:40:00|13836.4|13832.4|13834.8|13830.8|13837.9|13833.9|13831.7|13827.7|351
1658385900000|2022-07-21 06:45:00|13836.4|13832.4|13837.9|13833.9|13837.9|13833.9|13831.7|13827.7|142
1658386200000|2022-07-21 06:50:00|13836.4|13832.4|13834.8|13830.8|13837.9|13833.9|13834.8|13830.8|117
1658386500000|2022-07-21 06:55:00|13836.4|13832.4|13837.9|13833.9|13837.9|13833.9|13831.7|13827.7|210
1658386800000|2022-07-21 07:00:00|13834.8|13830.8|13834.8|13830.8|13837.9|13833.9|13825.4|13821.4|344
1658387100000|2022-07-21 07:05:00|13831.7|13827.7|13825.4|13821.4|13834.8|13830.8|13823.9|13819.9|458
1658387400000|2022-07-21 07:10:00|13823.9|13819.9|13822.3|13818.3|13828.6|13824.6|13816.1|13812.1|576
1658387700000|2022-07-21 07:15:00|13819.2|13815.2|13822.3|13818.3|13828.6|13824.6|13819.2|13815.2|494
1658388000000|2022-07-21 07:20:00|13825.4|13821.4|13825.4|13821.4|13828.6|13824.6|13819.2|13815.2|262
1658388300000|2022-07-21 07:25:00|13822.3|13818.3|13822.3|13818.3|13825.4|13821.4|13809.8|13805.8|892
1658388600000|2022-07-21 07:30:00|13819.2|13815.2|13828.6|13824.6|13828.6|13824.6|13819.2|13815.2|438
1658388900000|2022-07-21 07:35:00|13831.7|13827.7|13831.7|13827.7|13831.7|13827.7|13825.4|13821.4|353
1658389200000|2022-07-21 07:40:00|13834.8|13830.8|13828.6|13824.6|13834.8|13830.8|13825.4|13821.4|403
1658389500000|2022-07-21 07:45:00|13827|13823|13836.4|13832.4|13837.9|13833.9|13825.4|13821.4|398
1658389800000|2022-07-21 07:50:00|13834.8|13830.8|13841.1|13837.1|13845.8|13841.8|13834.8|13830.8|463
1658390100000|2022-07-21 07:55:00|13842.6|13838.6|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|536
1658390400000|2022-07-21 08:00:00|13841.1|13837.1|13834.8|13830.8|13841.1|13837.1|13828.6|13824.6|426
1658390700000|2022-07-21 08:05:00|13837.9|13833.9|13844.2|13840.2|13847.3|13843.3|13834.8|13830.8|641
1658391000000|2022-07-21 08:10:00|13841.1|13837.1|13850.4|13846.4|13850.4|13846.4|13837.9|13833.9|454
1658391300000|2022-07-21 08:15:00|13848.9|13844.9|13844.2|13840.2|13850.4|13846.4|13841.1|13837.1|247
1658391600000|2022-07-21 08:20:00|13841.1|13837.1|13847.3|13843.3|13847.3|13843.3|13841.1|13837.1|215
1658391900000|2022-07-21 08:25:00|13844.2|13840.2|13831.7|13827.7|13844.2|13840.2|13828.6|13824.6|577
1658392200000|2022-07-21 08:30:00|13828.6|13824.6|13819.2|13815.2|13831.7|13827.7|13819.2|13815.2|408
1658392500000|2022-07-21 08:35:00|13817.6|13813.6|13828.6|13824.6|13828.6|13824.6|13816.1|13812.1|230
1658392800000|2022-07-21 08:40:00|13831.7|13827.7|13825.4|13821.4|13834.8|13830.8|13822.3|13818.3|552
1658393100000|2022-07-21 08:45:00|13828.6|13824.6|13825.4|13821.4|13828.6|13824.6|13819.2|13815.2|458
1658393400000|2022-07-21 08:50:00|13828.6|13824.6|13825.4|13821.4|13828.6|13824.6|13825.4|13821.4|123
1658393700000|2022-07-21 08:55:00|13828.6|13824.6|13828.6|13824.6|13831.7|13827.7|13825.4|13821.4|355
1658394000000|2022-07-21 09:00:00|13831.7|13827.7|13831.7|13827.7|13834.8|13830.8|13828.6|13824.6|185
1658394300000|2022-07-21 09:05:00|13833.3|13829.3|13831.7|13827.7|13834.8|13830.8|13831.7|13827.7|178
1658394600000|2022-07-21 09:10:00|13828.6|13824.6|13831.7|13827.7|13831.7|13827.7|13828.6|13824.6|215
1658394900000|2022-07-21 09:15:00|13833.3|13829.3|13834.8|13830.8|13837.9|13833.9|13831.7|13827.7|202
1658395200000|2022-07-21 09:20:00|13837.9|13833.9|13834.8|13830.8|13837.9|13833.9|13831.7|13827.7|209
1658395500000|2022-07-21 09:25:00|13831.7|13827.7|13834.8|13830.8|13834.8|13830.8|13831.7|13827.7|189
1658395800000|2022-07-21 09:30:00|13831.7|13827.7|13828.6|13824.6|13834.8|13830.8|13828.6|13824.6|180
1658396100000|2022-07-21 09:35:00|13831.7|13827.7|13834.8|13830.8|13837.9|13833.9|13831.7|13827.7|164
1658396400000|2022-07-21 09:40:00|13831.7|13827.7|13834.8|13830.8|13837.9|13833.9|13831.7|13827.7|176
1658396700000|2022-07-21 09:45:00|13833.3|13829.3|13834.8|13830.8|13834.8|13830.8|13831.7|13827.7|87
1658397000000|2022-07-21 09:50:00|13831.7|13827.7|13837.9|13833.9|13839.5|13835.5|13831.7|13827.7|221
1658397300000|2022-07-21 09:55:00|13841.1|13837.1|13837.9|13833.9|13841.1|13837.1|13837.9|13833.9|258
1658397600000|2022-07-21 10:00:00|13834.8|13830.8|13831.7|13827.7|13837.9|13833.9|13831.7|13827.7|113
1658397900000|2022-07-21 10:05:00|13833.3|13829.3|13825.4|13821.4|13837.9|13833.9|13825.4|13821.4|391
1658398200000|2022-07-21 10:10:00|13823.9|13819.9|13825.4|13821.4|13828.6|13824.6|13822.3|13818.3|289
1658398500000|2022-07-21 10:15:00|13828.6|13824.6|13828.6|13824.6|13831.7|13827.7|13825.4|13821.4|150
1658398800000|2022-07-21 10:20:00|13830.1|13826.1|13831.7|13827.7|13834.8|13830.8|13828.6|13824.6|143
1658399100000|2022-07-21 10:25:00|13834.8|13830.8|13831.7|13827.7|13834.8|13830.8|13828.6|13824.6|336
1658399400000|2022-07-21 10:30:00|13828.6|13824.6|13834.8|13830.8|13834.8|13830.8|13828.6|13824.6|406
1658399700000|2022-07-21 10:35:00|13837.9|13833.9|13847.3|13843.3|13847.3|13843.3|13834.8|13830.8|403
1658400000000|2022-07-21 10:40:00|13845.8|13841.8|13841.1|13837.1|13847.3|13843.3|13837.9|13833.9|192
1658400300000|2022-07-21 10:45:00|13844.2|13840.2|13844.2|13840.2|13847.3|13843.3|13841.1|13837.1|159
1658400600000|2022-07-21 10:50:00|13847.3|13843.3|13850.4|13846.4|13850.4|13846.4|13844.2|13840.2|379
1658400900000|2022-07-21 10:55:00|13847.3|13843.3|13844.2|13840.2|13850.4|13846.4|13844.2|13840.2|281
1658401200000|2022-07-21 11:00:00|13847.3|13843.3|13837.9|13833.9|13847.3|13843.3|13834.8|13830.8|284
1658401500000|2022-07-21 11:05:00|13834.8|13830.8|13831.7|13827.7|13837.9|13833.9|13831.7|13827.7|322
1658401800000|2022-07-21 11:10:00|13834.8|13830.8|13837.9|13833.9|13837.9|13833.9|13831.7|13827.7|158
1658402100000|2022-07-21 11:15:00|13841.1|13837.1|13837.9|13833.9|13841.1|13837.1|13834.8|13830.8|216
1658402400000|2022-07-21 11:20:00|13834.8|13830.8|13831.7|13827.7|13837.9|13833.9|13828.6|13824.6|233
1658402700000|2022-07-21 11:25:00|13830.1|13826.1|13828.6|13824.6|13831.7|13827.7|13828.6|13824.6|325
1658403000000|2022-07-21 11:30:00|13831.7|13827.7|13828.6|13824.6|13831.7|13827.7|13825.4|13821.4|227
1658403300000|2022-07-21 11:35:00|13825.4|13821.4|13825.4|13821.4|13828.6|13824.6|13822.3|13818.3|638
1658403600000|2022-07-21 11:40:00|13822.3|13818.3|13816.1|13812.1|13822.3|13818.3|13812.9|13808.9|675
1658403900000|2022-07-21 11:45:00|13812.9|13808.9|13816.1|13812.1|13816.1|13812.1|13809.8|13805.8|597
1658404200000|2022-07-21 11:50:00|13817.6|13813.6|13819.2|13815.2|13822.3|13818.3|13816.1|13812.1|277
1658404500000|2022-07-21 11:55:00|13816.1|13812.1|13819.2|13815.2|13822.3|13818.3|13816.1|13812.1|357
1658404800000|2022-07-21 12:00:00|13820.8|13816.8|13819.2|13815.2|13822.3|13818.3|13812.9|13808.9|563
1658405100000|2022-07-21 12:05:00|13822.3|13818.3|13825.4|13821.4|13825.4|13821.4|13816.1|13812.1|396
1658405400000|2022-07-21 12:10:00|13823.9|13819.9|13825.4|13821.4|13831.7|13827.7|13822.3|13818.3|488
1658405700000|2022-07-21 12:15:00|13822.3|13818.3|13787.9|13783.9|13825.4|13821.4|13778.6|13774.6|2059
1658406000000|2022-07-21 12:20:00|13784.8|13780.8|13794.2|13790.2|13797.3|13793.3|13775.4|13771.4|2984
1658406300000|2022-07-21 12:25:00|13791.1|13787.1|13794.2|13790.2|13794.2|13790.2|13778.6|13774.6|1449
1658406600000|2022-07-21 12:30:00|13795.8|13791.8|13819.2|13815.2|13822.3|13818.3|13795.8|13791.8|2202
1658406900000|2022-07-21 12:35:00|13822.3|13818.3|13825.4|13821.4|13834.8|13830.8|13819.2|13815.2|2012
1658407200000|2022-07-21 12:40:00|13822.3|13818.3|13847.3|13843.3|13856.7|13852.7|13822.3|13818.3|1462
1658407500000|2022-07-21 12:45:00|13850.4|13846.4|13841.1|13837.1|13856.7|13852.7|13834.8|13830.8|1756
1658407800000|2022-07-21 12:50:00|13837.9|13833.9|13825.4|13821.4|13841.1|13837.1|13825.4|13821.4|1419
1658408100000|2022-07-21 12:55:00|13828.6|13824.6|13831.7|13827.7|13837.9|13833.9|13816.1|13812.1|1211
1658408400000|2022-07-21 13:00:00|13834.8|13830.8|13809.8|13805.8|13834.8|13830.8|13809.8|13805.8|1361
1658408700000|2022-07-21 13:05:00|13811.4|13807.4|13825.4|13821.4|13834.8|13830.8|13806.7|13802.7|1627
1658409000000|2022-07-21 13:10:00|13828.6|13824.6|13872.3|13868.3|13878.6|13874.6|13825.4|13821.4|3258
1658409300000|2022-07-21 13:15:00|13875.4|13871.4|13869.2|13865.2|13916.1|13912.1|13869.2|13865.2|3995
1658409600000|2022-07-21 13:20:00|13872.3|13868.3|13891.1|13887.1|13897.3|13893.3|13869.2|13865.2|2425
1658409900000|2022-07-21 13:25:00|13894.2|13890.2|13912.9|13908.9|13916.1|13912.1|13887.9|13883.9|2008
1658410200000|2022-07-21 13:30:00|13916.1|13912.1|13906.7|13902.7|13922.3|13918.3|13894.2|13890.2|2110
1658410500000|2022-07-21 13:35:00|13909.8|13905.8|13925.4|13921.4|13931.7|13927.7|13906.7|13902.7|2186
1658410800000|2022-07-21 13:40:00|13922.3|13918.3|13916.1|13912.1|13931.7|13927.7|13912.9|13908.9|2018
1658411100000|2022-07-21 13:45:00|13914.5|13910.5|13897.3|13893.3|13922.3|13918.3|13894.2|13890.2|1931
1658411400000|2022-07-21 13:50:00|13894.2|13890.2|13937.9|13933.9|13937.9|13933.9|13894.2|13890.2|2143
1658411700000|2022-07-21 13:55:00|13936.4|13932.4|13928.6|13924.6|13937.9|13933.9|13922.3|13918.3|2004
1658412000000|2022-07-21 14:00:00|13931.7|13927.7|13950.4|13946.4|13953.6|13949.6|13931.7|13927.7|1862
1658412300000|2022-07-21 14:05:00|13947.3|13943.3|13966.1|13962.1|13969.2|13965.2|13944.2|13940.2|2955
1658412600000|2022-07-21 14:10:00|13962.9|13958.9|13969.2|13965.2|13969.2|13965.2|13956.7|13952.7|2875
1658412900000|2022-07-21 14:15:00|13972.3|13968.3|13975.4|13971.4|13978.6|13974.6|13959.8|13955.8|1943
1658413200000|2022-07-21 14:20:00|13972.3|13968.3|13981.7|13977.7|13994.2|13990.2|13972.3|13968.3|3572
1658413500000|2022-07-21 14:25:00|13984.8|13980.8|13994.2|13990.2|14000.4|13996.4|13984.8|13980.8|2485
1658413800000|2022-07-21 14:30:00|13997.3|13993.3|14009.8|14005.8|14016.1|14012.1|13997.3|13993.3|2482
1658414100000|2022-07-21 14:35:00|14006.7|14002.7|14019.2|14015.2|14028.6|14024.6|14003.6|13999.6|3000
1658414400000|2022-07-21 14:40:00|14016.1|14012.1|14016.1|14012.1|14025.4|14021.4|14012.9|14008.9|1534
1658414700000|2022-07-21 14:45:00|14019.2|14015.2|14022.3|14018.3|14025.4|14021.4|14012.9|14008.9|2548
1658415000000|2022-07-21 14:50:00|14025.4|14021.4|14022.3|14018.3|14025.4|14021.4|14006.7|14002.7|2417
1658415300000|2022-07-21 14:55:00|14019.2|14015.2|14037.9|14033.9|14037.9|14033.9|14019.2|14015.2|1096
1658415600000|2022-07-21 15:00:00|14041.1|14037.1|14031.7|14027.7|14047.3|14043.3|14031.7|14027.7|2839
1658415900000|2022-07-21 15:05:00|14034.8|14030.8|14025.4|14021.4|14041.1|14037.1|14022.3|14018.3|1858
1658416200000|2022-07-21 15:10:00|14028.6|14024.6|14031.7|14027.7|14034.8|14030.8|14022.3|14018.3|1138
1658416500000|2022-07-21 15:15:00|14034.8|14030.8|14016.1|14012.1|14034.8|14030.8|14012.9|14008.9|802
1658416800000|2022-07-21 15:20:00|14012.9|14008.9|14000.4|13996.4|14016.1|14012.1|13997.3|13993.3|1388
1658417100000|2022-07-21 15:25:00|14003.6|13999.6|13984.8|13980.8|14003.6|13999.6|13981.7|13977.7|2017
1658417400000|2022-07-21 15:30:00|13987.9|13983.9|13994.2|13990.2|13997.3|13993.3|13984.8|13980.8|1222
1658417700000|2022-07-21 15:35:00|13991.1|13987.1|13984.8|13980.8|13994.2|13990.2|13981.7|13977.7|724
1658418000000|2022-07-21 15:40:00|13987.9|13983.9|13978.6|13974.6|13997.3|13993.3|13978.6|13974.6|949
1658418300000|2022-07-21 15:45:00|13981.7|13977.7|13991.1|13987.1|13991.1|13987.1|13975.4|13971.4|755
1658418600000|2022-07-21 15:50:00|13987.9|13983.9|13984.8|13980.8|13991.1|13987.1|13981.7|13977.7|567
1658418900000|2022-07-21 15:55:00|13981.7|13977.7|13981.7|13977.7|13991.1|13987.1|13981.7|13977.7|596
1658419200000|2022-07-21 16:00:00|13984.8|13980.8|13981.7|13977.7|13984.8|13980.8|13981.7|13977.7|521
1658419500000|2022-07-21 16:05:00|13978.6|13974.6|13962.9|13958.9|13981.7|13977.7|13959.8|13955.8|782
1658419800000|2022-07-21 16:10:00|13959.8|13955.8|13959.8|13955.8|13962.9|13958.9|13953.6|13949.6|777
1658420100000|2022-07-21 16:15:00|13961.4|13957.4|13962.9|13958.9|13962.9|13958.9|13953.6|13949.6|404
1658420400000|2022-07-21 16:20:00|13966.1|13962.1|13966.1|13962.1|13972.3|13968.3|13966.1|13962.1|644
1658420700000|2022-07-21 16:25:00|13969.2|13965.2|13962.9|13958.9|13969.2|13965.2|13959.8|13955.8|731
1658421000000|2022-07-21 16:30:00|13959.8|13955.8|13972.3|13968.3|13972.3|13968.3|13959.8|13955.8|428
1658421300000|2022-07-21 16:35:00|13970.8|13966.8|13969.2|13965.2|13972.3|13968.3|13969.2|13965.2|421
1658421600000|2022-07-21 16:40:00|13966.1|13962.1|13969.2|13965.2|13972.3|13968.3|13962.9|13958.9|651
1658421900000|2022-07-21 16:45:00|13972.3|13968.3|13969.2|13965.2|13972.3|13968.3|13966.1|13962.1|346
1658422200000|2022-07-21 16:50:00|13970.8|13966.8|13972.3|13968.3|13981.7|13977.7|13969.2|13965.2|639
1658422500000|2022-07-21 16:55:00|13969.2|13965.2|13969.2|13965.2|13972.3|13968.3|13966.1|13962.1|974
1658422800000|2022-07-21 17:00:00|13972.3|13968.3|13969.2|13965.2|13981.7|13977.7|13962.9|13958.9|1296
1658423100000|2022-07-21 17:05:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13970.8|13966.8|447
1658423400000|2022-07-21 17:10:00|13978.6|13974.6|13981.7|13977.7|13984.8|13980.8|13975.4|13971.4|1003
1658423700000|2022-07-21 17:15:00|13978.6|13974.6|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|750
1658424000000|2022-07-21 17:20:00|13983.3|13979.3|13987.9|13983.9|13987.9|13983.9|13981.7|13977.7|309
1658424300000|2022-07-21 17:25:00|13991.1|13987.1|13997.3|13993.3|13997.3|13993.3|13987.9|13983.9|573
1658424600000|2022-07-21 17:30:00|13994.2|13990.2|14000.4|13996.4|14006.7|14002.7|13987.9|13983.9|1259
1658424900000|2022-07-21 17:35:00|13998.9|13994.9|14000.4|13996.4|14006.7|14002.7|13997.3|13993.3|635
1658425200000|2022-07-21 17:40:00|13997.3|13993.3|14006.7|14002.7|14006.7|14002.7|13997.3|13993.3|525
1658425500000|2022-07-21 17:45:00|14003.6|13999.6|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|821
1658425800000|2022-07-21 17:50:00|14009.8|14005.8|14009.8|14005.8|14011.4|14007.4|14006.7|14002.7|625
1658426100000|2022-07-21 17:55:00|14012.9|14008.9|14006.7|14002.7|14012.9|14008.9|14006.7|14002.7|461
1658426400000|2022-07-21 18:00:00|14009.8|14005.8|14022.3|14018.3|14023.9|14019.9|14006.7|14002.7|985
1658426700000|2022-07-21 18:05:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|418
1658427000000|2022-07-21 18:10:00|14022.3|14018.3|14022.3|14018.3|14025.4|14021.4|14019.2|14015.2|728
1658427300000|2022-07-21 18:15:00|14025.4|14021.4|14022.3|14018.3|14028.6|14024.6|14022.3|14018.3|306
1658427600000|2022-07-21 18:20:00|14025.4|14021.4|14028.6|14024.6|14028.6|14024.6|14022.3|14018.3|251
1658427900000|2022-07-21 18:25:00|14027|14023|14022.3|14018.3|14028.6|14024.6|14022.3|14018.3|2714
1658428200000|2022-07-21 18:30:00|14025.4|14021.4|14022.3|14018.3|14028.6|14024.6|14022.3|14018.3|871
1658428500000|2022-07-21 18:35:00|14025.4|14021.4|14025.4|14021.4|14028.6|14024.6|14022.3|14018.3|504
1658428800000|2022-07-21 18:40:00|14023.9|14019.9|14028.6|14024.6|14028.6|14024.6|14023.9|14019.9|297
1658429100000|2022-07-21 18:45:00|14025.4|14021.4|14022.3|14018.3|14031.7|14027.7|14022.3|14018.3|390
1658429400000|2022-07-21 18:50:00|14025.4|14021.4|14028.6|14024.6|14034.8|14030.8|14025.4|14021.4|747
1658429700000|2022-07-21 18:55:00|14031.7|14027.7|14041.1|14037.1|14041.1|14037.1|14031.7|14027.7|2111
1658430000000|2022-07-21 19:00:00|14044.2|14040.2|14034.8|14030.8|14044.2|14040.2|14031.7|14027.7|1639
1658430300000|2022-07-21 19:05:00|14031.7|14027.7|14025.4|14021.4|14031.7|14027.7|14022.3|14018.3|554
1658430600000|2022-07-21 19:10:00|14028.6|14024.6|14037.9|14033.9|14037.9|14033.9|14028.6|14024.6|620
1658430900000|2022-07-21 19:15:00|14041.1|14037.1|14044.2|14040.2|14044.2|14040.2|14041.1|14037.1|608
1658431200000|2022-07-21 19:20:00|14047.3|14043.3|14044.2|14040.2|14047.3|14043.3|14041.1|14037.1|722
1658431500000|2022-07-21 19:25:00|14041.1|14037.1|14037.9|14033.9|14044.2|14040.2|14034.8|14030.8|697
1658431800000|2022-07-21 19:30:00|14041.1|14037.1|14044.2|14040.2|14047.3|14043.3|14037.9|14033.9|708
1658432100000|2022-07-21 19:35:00|14047.3|14043.3|14028.6|14024.6|14047.3|14043.3|14028.6|14024.6|1191
1658432400000|2022-07-21 19:40:00|14031.7|14027.7|14034.8|14030.8|14037.9|14033.9|14025.4|14021.4|828
1658432700000|2022-07-21 19:45:00|14037.9|14033.9|14037.9|14033.9|14037.9|14033.9|14031.7|14027.7|811
1658433000000|2022-07-21 19:50:00|14034.8|14030.8|14031.7|14027.7|14041.1|14037.1|14031.7|14027.7|735
1658433300000|2022-07-21 19:55:00|14034.8|14030.8|14044.2|14040.2|14044.2|14040.2|14025.4|14021.4|2207
1658433600000|2022-07-21 20:00:00|14041.1|14037.1|14047.3|14043.3|14050.4|14046.4|14034.8|14030.8|1331
1658433900000|2022-07-21 20:05:00|14050.4|14046.4|14050.4|14046.4|14050.4|14046.4|14047.3|14043.3|680
1658434200000|2022-07-21 20:10:00|14053.6|14049.6|14059.8|14055.8|14059.8|14055.8|14053.6|14049.6|478
1658434500000|2022-07-21 20:15:00|14061.4|14057.4|14066.1|14062.1|14069.2|14065.2|14059.8|14055.8|950
1658434800000|2022-07-21 20:20:00|14069.2|14065.2|14081.7|14077.7|14087.9|14083.9|14069.2|14065.2|1157
1658435100000|2022-07-21 20:25:00|14078.6|14074.6|14075.4|14071.4|14081.7|14077.7|14072.3|14068.3|777
1658435400000|2022-07-21 20:30:00|14077|14073|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|440
1658435700000|2022-07-21 20:35:00|14081.7|14077.7|14078.6|14074.6|14084.8|14080.8|14075.4|14071.4|233
1658436000000|2022-07-21 20:40:00|14075.4|14071.4|14072.3|14068.3|14078.6|14074.6|14069.2|14065.2|460
1658436300000|2022-07-21 20:45:00|14075.4|14071.4|14081.7|14077.7|14081.7|14077.7|14072.3|14068.3|714
1658436600000|2022-07-21 20:50:00|14078.6|14074.6|14081.7|14077.7|14084.8|14080.8|14078.6|14074.6|873
1658436900000|2022-07-21 20:55:00|14084.8|14080.8|14078.6|14074.6|14084.8|14080.8|14078.6|14074.6|516
1658440800000|2022-07-21 22:00:00|14084.8|14080.8|14087.9|14083.9|14091.1|14087.1|14083.3|14079.3|216
1658441100000|2022-07-21 22:05:00|14089.5|14085.5|14087.9|14083.9|14092.6|14088.6|14087.9|14083.9|195
1658441400000|2022-07-21 22:10:00|14086.4|14082.4|14083.3|14079.3|14087.9|14083.9|14081.7|14077.7|155
1658441700000|2022-07-21 22:15:00|14084.8|14080.8|14080.1|14076.1|14084.8|14080.8|14075.4|14071.4|263
1658442000000|2022-07-21 22:20:00|14078.6|14074.6|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|168
1658442300000|2022-07-21 22:25:00|14080.1|14076.1|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|75
1658442600000|2022-07-21 22:30:00|14080.1|14076.1|14073.9|14069.9|14081.7|14077.7|14072.3|14068.3|90
1658442900000|2022-07-21 22:35:00|14075.4|14071.4|14072.3|14068.3|14075.4|14071.4|14066.1|14062.1|375
1658443200000|2022-07-21 22:40:00|14069.2|14065.2|14069.2|14065.2|14072.3|14068.3|14066.1|14062.1|106
1658443500000|2022-07-21 22:45:00|14072.3|14068.3|14069.2|14065.2|14072.3|14068.3|14069.2|14065.2|101
1658443800000|2022-07-21 22:50:00|14072.3|14068.3|14072.3|14068.3|14073.9|14069.9|14072.3|14068.3|50
1658444100000|2022-07-21 22:55:00|14073.9|14069.9|14078.6|14074.6|14078.6|14074.6|14072.3|14068.3|40
1658444400000|2022-07-21 23:00:00|14075.4|14071.4|14081.7|14077.7|14081.7|14077.7|14075.4|14071.4|68
1658444700000|2022-07-21 23:05:00|14080.1|14076.1|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|30
1658445000000|2022-07-21 23:10:00|14080.1|14076.1|14078.6|14074.6|14081.7|14077.7|14075.4|14071.4|194
1658445300000|2022-07-21 23:15:00|14077|14073|14078.6|14074.6|14080.1|14076.1|14075.4|14071.4|20
1658445600000|2022-07-21 23:20:00|14080.1|14076.1|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|39
1658445900000|2022-07-21 23:25:00|14077|14073|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|30
1658446200000|2022-07-21 23:30:00|14081.7|14077.7|14081.7|14077.7|14084.8|14080.8|14078.6|14074.6|100
1658446500000|2022-07-21 23:35:00|14084.8|14080.8|14078.6|14074.6|14084.8|14080.8|14078.6|14074.6|30
1658446800000|2022-07-21 23:40:00|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|125
1658447100000|2022-07-21 23:45:00|14080.1|14076.1|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|51
1658447400000|2022-07-21 23:50:00|14080.1|14076.1|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|42
1658447700000|2022-07-21 23:55:00|14080.1|14076.1|14087.9|14083.9|14087.9|14083.9|14078.6|14074.6|138
1658448000000|2022-07-22 00:00:00|14086.4|14082.4|14072.3|14068.3|14094.2|14090.2|14072.3|14068.3|326
1658448300000|2022-07-22 00:05:00|14075.4|14071.4|14078.6|14074.6|14078.6|14074.6|14072.3|14068.3|323
1658448600000|2022-07-22 00:10:00|14080.1|14076.1|14075.4|14071.4|14081.7|14077.7|14073.9|14069.9|107
1658448900000|2022-07-22 00:15:00|14072.3|14068.3|14072.3|14068.3|14081.7|14077.7|14072.3|14068.3|217
1658449200000|2022-07-22 00:20:00|14075.4|14071.4|14072.3|14068.3|14078.6|14074.6|14072.3|14068.3|95
1658449500000|2022-07-22 00:25:00|14070.8|14066.8|14069.2|14065.2|14072.3|14068.3|14069.2|14065.2|158
1658449800000|2022-07-22 00:30:00|14072.3|14068.3|14067.6|14063.6|14072.3|14068.3|14062.9|14058.9|226
1658450100000|2022-07-22 00:35:00|14066.1|14062.1|14066.1|14062.1|14072.3|14068.3|14066.1|14062.1|173
1658450400000|2022-07-22 00:40:00|14069.2|14065.2|14062.9|14058.9|14069.2|14065.2|14059.8|14055.8|244
1658450700000|2022-07-22 00:45:00|14059.8|14055.8|14059.8|14055.8|14062.9|14058.9|14058.3|14054.3|306
1658451000000|2022-07-22 00:50:00|||||||||76
1658451300000|2022-07-22 00:55:00|14058.3|14054.3|14053.6|14049.6|14059.8|14055.8|14053.6|14049.6|364
1658451600000|2022-07-22 01:00:00|14055.1|14051.1|14053.6|14049.6|14059.8|14055.8|14053.6|14049.6|217
1658451900000|2022-07-22 01:05:00|14056.7|14052.7|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|104
1658452200000|2022-07-22 01:10:00|14062.9|14058.9|14064.5|14060.5|14066.1|14062.1|14053.6|14049.6|397
1658452500000|2022-07-22 01:15:00|14066.1|14062.1|14069.2|14065.2|14069.2|14065.2|14062.9|14058.9|88
1658452800000|2022-07-22 01:20:00|14066.1|14062.1|14062.9|14058.9|14066.1|14062.1|14062.9|14058.9|66
1658453100000|2022-07-22 01:25:00|14066.1|14062.1|14056.7|14052.7|14066.1|14062.1|14056.7|14052.7|147
1658453400000|2022-07-22 01:30:00|14055.1|14051.1|14050.4|14046.4|14056.7|14052.7|14050.4|14046.4|147
1658453700000|2022-07-22 01:35:00|14047.3|14043.3|14050.4|14046.4|14053.6|14049.6|14047.3|14043.3|282
1658454000000|2022-07-22 01:40:00|14047.3|14043.3|14050.4|14046.4|14052|14048|14047.3|14043.3|141
1658454300000|2022-07-22 01:45:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|73
1658454600000|2022-07-22 01:50:00|14055.1|14051.1|14056.7|14052.7|14056.7|14052.7|14053.6|14049.6|138
1658454900000|2022-07-22 01:55:00|14058.3|14054.3|14053.6|14049.6|14059.8|14055.8|14053.6|14049.6|196
1658455200000|2022-07-22 02:00:00|14055.1|14051.1|14050.4|14046.4|14055.1|14051.1|14050.4|14046.4|74
1658455500000|2022-07-22 02:05:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|86
1658455800000|2022-07-22 02:10:00|14052|14048|14050.4|14046.4|14052|14048|14047.3|14043.3|59
1658456100000|2022-07-22 02:15:00|14047.3|14043.3|14050.4|14046.4|14053.6|14049.6|14047.3|14043.3|60
1658456400000|2022-07-22 02:20:00|||||||||84
1658456700000|2022-07-22 02:25:00|14052|14048|14053.6|14049.6|14053.6|14049.6|14052|14048|200
1658457000000|2022-07-22 02:30:00|14050.4|14046.4|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|54
1658457300000|2022-07-22 02:35:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|62
1658457600000|2022-07-22 02:40:00|14050.4|14046.4|14050.4|14046.4|14052|14048|14050.4|14046.4|15
1658457900000|2022-07-22 02:45:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|45
1658458200000|2022-07-22 02:50:00|14050.4|14046.4|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|39
1658458500000|2022-07-22 02:55:00|14053.6|14049.6|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|66
1658458800000|2022-07-22 03:00:00|14053.6|14049.6|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|40
1658459100000|2022-07-22 03:05:00|14053.6|14049.6|14053.6|14049.6|14056.7|14052.7|14052|14048|142
1658459400000|2022-07-22 03:10:00|14056.7|14052.7|14056.7|14052.7|14059.8|14055.8|14056.7|14052.7|138
1658459700000|2022-07-22 03:15:00|14059.8|14055.8|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|23
1658460000000|2022-07-22 03:20:00|14058.3|14054.3|14053.6|14049.6|14059.8|14055.8|14053.6|14049.6|181
1658460300000|2022-07-22 03:25:00|14055.1|14051.1|14056.7|14052.7|14056.7|14052.7|14053.6|14049.6|21
1658460600000|2022-07-22 03:30:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|17
1658460900000|2022-07-22 03:35:00|14056.7|14052.7|14053.6|14049.6|14056.7|14052.7|14050.4|14046.4|52
1658461200000|2022-07-22 03:40:00|14056.7|14052.7|14053.6|14049.6|14056.7|14052.7|14052|14048|25
1658461500000|2022-07-22 03:45:00|||||||||11
1658461800000|2022-07-22 03:50:00|||||||||6
1658462100000|2022-07-22 03:55:00|14056.7|14052.7|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|61
1658462400000|2022-07-22 04:00:00|14055.1|14051.1|14056.7|14052.7|14056.7|14052.7|14055.1|14051.1|15
1658462700000|2022-07-22 04:05:00|14053.6|14049.6|14056.7|14052.7|14056.7|14052.7|14053.6|14049.6|19
1658463000000|2022-07-22 04:10:00|||||||||1
1658463300000|2022-07-22 04:15:00|14059.8|14055.8|14056.7|14052.7|14059.8|14055.8|14056.7|14052.7|18
1658463600000|2022-07-22 04:20:00|14055.1|14051.1|14056.7|14052.7|14056.7|14052.7|14053.6|14049.6|18
1658463900000|2022-07-22 04:25:00|14058.3|14054.3|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|58
1658464200000|2022-07-22 04:30:00|14056.7|14052.7|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|64
1658464500000|2022-07-22 04:35:00|14058.3|14054.3|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|16
1658465100000|2022-07-22 04:45:00|||||||||9
1658465400000|2022-07-22 04:50:00|14062.9|14058.9|14062.9|14058.9|14066.1|14062.1|14062.9|14058.9|92
1658465700000|2022-07-22 04:55:00|14059.8|14055.8|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|124
1658466000000|2022-07-22 05:00:00|14061.4|14057.4|14056.7|14052.7|14061.4|14057.4|14056.7|14052.7|86
1658466300000|2022-07-22 05:05:00|14055.1|14051.1|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|128
1658466600000|2022-07-22 05:10:00|14056.7|14052.7|14053.6|14049.6|14059.8|14055.8|14053.6|14049.6|156
1658466900000|2022-07-22 05:15:00|14056.7|14052.7|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|95
1658467200000|2022-07-22 05:20:00|14056.7|14052.7|14050.4|14046.4|14056.7|14052.7|14050.4|14046.4|73
1658467500000|2022-07-22 05:25:00|14053.6|14049.6|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|268
1658467800000|2022-07-22 05:30:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|65
1658468100000|2022-07-22 05:35:00|14050.4|14046.4|14047.3|14043.3|14053.6|14049.6|14047.3|14043.3|72
1658468400000|2022-07-22 05:40:00|14050.4|14046.4|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|146
1658468700000|2022-07-22 05:45:00|14053.6|14049.6|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|93
1658469000000|2022-07-22 05:50:00|14053.6|14049.6|14055.1|14051.1|14056.7|14052.7|14050.4|14046.4|141
1658469300000|2022-07-22 05:55:00|14053.6|14049.6|14056.7|14052.7|14056.7|14052.7|14053.6|14049.6|22
1658469600000|2022-07-22 06:00:00|14053.6|14049.6|14053.6|14049.6|14056.7|14052.7|14050.4|14046.4|346
1658469900000|2022-07-22 06:05:00|14056.7|14052.7|14055.1|14051.1|14056.7|14052.7|14050.4|14046.4|164
1658470200000|2022-07-22 06:10:00|14056.7|14052.7|14059.8|14055.8|14062.9|14058.9|14050.4|14046.4|187
1658470500000|2022-07-22 06:15:00|14062.9|14058.9|14056.7|14052.7|14062.9|14058.9|14053.6|14049.6|193
1658470800000|2022-07-22 06:20:00|14053.6|14049.6|14050.4|14046.4|14056.7|14052.7|14050.4|14046.4|196
1658471100000|2022-07-22 06:25:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14047.3|14043.3|245
1658471400000|2022-07-22 06:30:00|14056.7|14052.7|14053.6|14049.6|14059.8|14055.8|14052|14048|274
1658471700000|2022-07-22 06:35:00|14056.7|14052.7|14056.7|14052.7|14059.8|14055.8|14053.6|14049.6|198
1658472000000|2022-07-22 06:40:00|14059.8|14055.8|14062.9|14058.9|14066.1|14062.1|14059.8|14055.8|219
1658472300000|2022-07-22 06:45:00|14066.1|14062.1|14062.9|14058.9|14069.2|14065.2|14059.8|14055.8|439
1658472600000|2022-07-22 06:50:00|14066.1|14062.1|14066.1|14062.1|14066.1|14062.1|14059.8|14055.8|296
1658472900000|2022-07-22 06:55:00|14069.2|14065.2|14062.9|14058.9|14069.2|14065.2|14059.8|14055.8|395
1658473200000|2022-07-22 07:00:00|14059.8|14055.8|14053.6|14049.6|14059.8|14055.8|14050.4|14046.4|434
1658473500000|2022-07-22 07:05:00|14056.7|14052.7|14059.8|14055.8|14069.2|14065.2|14050.4|14046.4|601
1658473800000|2022-07-22 07:10:00|14056.7|14052.7|14072.3|14068.3|14072.3|14068.3|14056.7|14052.7|472
1658474100000|2022-07-22 07:15:00|14075.4|14071.4|14100.4|14096.4|14105.1|14101.1|14075.4|14071.4|1985
1658474400000|2022-07-22 07:20:00|14097.3|14093.3|14106.7|14102.7|14111.4|14107.4|14097.3|14093.3|857
1658474700000|2022-07-22 07:25:00|14103.6|14099.6|14125.4|14121.4|14125.4|14121.4|14103.6|14099.6|817
1658475000000|2022-07-22 07:30:00|14127|14123|14134.8|14130.8|14156.7|14152.7|14127|14123|1978
1658475300000|2022-07-22 07:35:00|14131.7|14127.7|14134.8|14130.8|14137.9|14133.9|14125.4|14121.4|700
1658475600000|2022-07-22 07:40:00|14137.9|14133.9|14131.7|14127.7|14141.1|14137.1|14119.2|14115.2|818
1658475900000|2022-07-22 07:45:00|14128.6|14124.6|14131.7|14127.7|14137.9|14133.9|14128.6|14124.6|502
1658476200000|2022-07-22 07:50:00|14128.6|14124.6|14147.3|14143.3|14150.4|14146.4|14128.6|14124.6|809
1658476500000|2022-07-22 07:55:00|14144.2|14140.2|14156.7|14152.7|14159.8|14155.8|14141.1|14137.1|621
1658476800000|2022-07-22 08:00:00|14158.3|14154.3|14159.8|14155.8|14159.8|14155.8|14144.2|14140.2|804
1658477100000|2022-07-22 08:05:00|14156.7|14152.7|14153.6|14149.6|14162.9|14158.9|14150.4|14146.4|601
1658477400000|2022-07-22 08:10:00|14156.7|14152.7|14147.3|14143.3|14159.8|14155.8|14147.3|14143.3|419
1658477700000|2022-07-22 08:15:00|14145.8|14141.8|14144.2|14140.2|14147.3|14143.3|14134.8|14130.8|776
1658478000000|2022-07-22 08:20:00|14142.6|14138.6|14162.9|14158.9|14162.9|14158.9|14142.6|14138.6|449
1658478300000|2022-07-22 08:25:00|14161.4|14157.4|14166.1|14162.1|14169.2|14165.2|14159.8|14155.8|345
1658478600000|2022-07-22 08:30:00|14159.8|14155.8|14162.9|14158.9|14169.2|14165.2|14156.7|14152.7|540
1658478900000|2022-07-22 08:35:00|14166.1|14162.1|14156.7|14152.7|14166.1|14162.1|14153.6|14149.6|629
1658479200000|2022-07-22 08:40:00|14159.8|14155.8|14159.8|14155.8|14159.8|14155.8|14153.6|14149.6|307
1658479500000|2022-07-22 08:45:00|14156.7|14152.7|14156.7|14152.7|14162.9|14158.9|14153.6|14149.6|507
1658479800000|2022-07-22 08:50:00|14153.6|14149.6|14166.1|14162.1|14169.2|14165.2|14153.6|14149.6|741
1658480100000|2022-07-22 08:55:00|14162.9|14158.9|14175.4|14171.4|14178.6|14174.6|14162.9|14158.9|623
1658480400000|2022-07-22 09:00:00|14178.6|14174.6|14175.4|14171.4|14181.7|14177.7|14169.2|14165.2|578
1658480700000|2022-07-22 09:05:00|14178.6|14174.6|14175.4|14171.4|14187.9|14183.9|14172.3|14168.3|675
1658481000000|2022-07-22 09:10:00|14178.6|14174.6|14178.6|14174.6|14184.8|14180.8|14175.4|14171.4|877
1658481300000|2022-07-22 09:15:00|14181.7|14177.7|14181.7|14177.7|14187.9|14183.9|14178.6|14174.6|525
1658481600000|2022-07-22 09:20:00|14184.8|14180.8|14184.8|14180.8|14187.9|14183.9|14180.1|14176.1|446
1658481900000|2022-07-22 09:25:00|14187.9|14183.9|14175.4|14171.4|14187.9|14183.9|14175.4|14171.4|427
1658482200000|2022-07-22 09:30:00|14178.6|14174.6|14181.7|14177.7|14183.3|14179.3|14175.4|14171.4|373
1658482500000|2022-07-22 09:35:00|14184.8|14180.8|14181.7|14177.7|14187.9|14183.9|14178.6|14174.6|256
1658482800000|2022-07-22 09:40:00|14184.8|14180.8|14178.6|14174.6|14187.9|14183.9|14178.6|14174.6|469
1658483100000|2022-07-22 09:45:00|14181.7|14177.7|14178.6|14174.6|14184.8|14180.8|14175.4|14171.4|294
1658483400000|2022-07-22 09:50:00|14175.4|14171.4|14175.4|14171.4|14184.8|14180.8|14175.4|14171.4|416
1658483700000|2022-07-22 09:55:00|14178.6|14174.6|14166.1|14162.1|14178.6|14174.6|14166.1|14162.1|549
1658484000000|2022-07-22 10:00:00|14162.9|14158.9|14159.8|14155.8|14166.1|14162.1|14159.8|14155.8|472
1658484300000|2022-07-22 10:05:00|14156.7|14152.7|14156.7|14152.7|14166.1|14162.1|14156.7|14152.7|347
1658484600000|2022-07-22 10:10:00|14159.8|14155.8|14162.9|14158.9|14166.1|14162.1|14156.7|14152.7|228
1658484900000|2022-07-22 10:15:00|14159.8|14155.8|14169.2|14165.2|14169.2|14165.2|14159.8|14155.8|181
1658485200000|2022-07-22 10:20:00|14166.1|14162.1|14159.8|14155.8|14169.2|14165.2|14159.8|14155.8|236
1658485500000|2022-07-22 10:25:00|14161.4|14157.4|14159.8|14155.8|14162.9|14158.9|14159.8|14155.8|178
1658485800000|2022-07-22 10:30:00|14162.9|14158.9|14156.7|14152.7|14162.9|14158.9|14153.6|14149.6|357
1658486100000|2022-07-22 10:35:00|14158.3|14154.3|14162.9|14158.9|14166.1|14162.1|14156.7|14152.7|294
1658486400000|2022-07-22 10:40:00|14166.1|14162.1|14159.8|14155.8|14166.1|14162.1|14159.8|14155.8|327
1658486700000|2022-07-22 10:45:00|14161.4|14157.4|14169.2|14165.2|14169.2|14165.2|14159.8|14155.8|324
1658487000000|2022-07-22 10:50:00|14172.3|14168.3|14172.3|14168.3|14175.4|14171.4|14169.2|14165.2|188
1658487300000|2022-07-22 10:55:00|14170.8|14166.8|14170.8|14166.8|14172.3|14168.3|14169.2|14165.2|367
1658487600000|2022-07-22 11:00:00|14169.2|14165.2|14169.2|14165.2|14175.4|14171.4|14169.2|14165.2|610
1658487900000|2022-07-22 11:05:00|14166.1|14162.1|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|373
1658488200000|2022-07-22 11:10:00|14167.6|14163.6|14175.4|14171.4|14175.4|14171.4|14166.1|14162.1|413
1658488500000|2022-07-22 11:15:00|14172.3|14168.3|14172.3|14168.3|14175.4|14171.4|14169.2|14165.2|427
1658488800000|2022-07-22 11:20:00|14169.2|14165.2|14172.3|14168.3|14172.3|14168.3|14169.2|14165.2|354
1658489100000|2022-07-22 11:25:00|14169.2|14165.2|14186.4|14182.4|14187.9|14183.9|14169.2|14165.2|715
1658489400000|2022-07-22 11:30:00|14187.9|14183.9|14200.4|14196.4|14202|14198|14181.7|14177.7|581
1658489700000|2022-07-22 11:35:00|14197.3|14193.3|14200.4|14196.4|14206.7|14202.7|14191.1|14187.1|1446
1658490000000|2022-07-22 11:40:00|14197.3|14193.3|14187.9|14183.9|14197.3|14193.3|14184.8|14180.8|888
1658490300000|2022-07-22 11:45:00|14184.8|14180.8|14184.8|14180.8|14191.1|14187.1|14184.8|14180.8|615
1658490600000|2022-07-22 11:50:00|14187.9|14183.9|14184.8|14180.8|14187.9|14183.9|14181.7|14177.7|506
1658490900000|2022-07-22 11:55:00|14187.9|14183.9|14191.1|14187.1|14194.2|14190.2|14184.8|14180.8|595
1658491200000|2022-07-22 12:00:00|14192.6|14188.6|14184.8|14180.8|14194.2|14190.2|14181.7|14177.7|552
1658491500000|2022-07-22 12:05:00|14187.9|14183.9|14191.1|14187.1|14194.2|14190.2|14175.4|14171.4|1174
1658491800000|2022-07-22 12:10:00|14187.9|14183.9|14184.8|14180.8|14194.2|14190.2|14184.8|14180.8|714
1658492100000|2022-07-22 12:15:00|14187.9|14183.9|14194.2|14190.2|14197.3|14193.3|14175.4|14171.4|1461
1658492400000|2022-07-22 12:20:00|14191.1|14187.1|14197.3|14193.3|14205.1|14201.1|14181.7|14177.7|2269
1658492700000|2022-07-22 12:25:00|14200.4|14196.4|14200.4|14196.4|14203.6|14199.6|14191.1|14187.1|1428
1658493000000|2022-07-22 12:30:00|14203.6|14199.6|14200.4|14196.4|14203.6|14199.6|14187.9|14183.9|1043
1658493300000|2022-07-22 12:35:00|14202|14198|14187.9|14183.9|14209.8|14205.8|14187.9|14183.9|1319
1658493600000|2022-07-22 12:40:00|14184.8|14180.8|14178.6|14174.6|14187.9|14183.9|14175.4|14171.4|1458
1658493900000|2022-07-22 12:45:00|14181.7|14177.7|14187.9|14183.9|14191.1|14187.1|14175.4|14171.4|829
1658494200000|2022-07-22 12:50:00|14189.5|14185.5|14200.4|14196.4|14200.4|14196.4|14187.9|14183.9|585
1658494500000|2022-07-22 12:55:00|14198.9|14194.9|14178.6|14174.6|14202|14198|14178.6|14174.6|741
1658494800000|2022-07-22 13:00:00|14181.7|14177.7|14197.3|14193.3|14197.3|14193.3|14178.6|14174.6|1087
1658495100000|2022-07-22 13:05:00|14200.4|14196.4|14191.1|14187.1|14200.4|14196.4|14191.1|14187.1|730
1658495400000|2022-07-22 13:10:00|14194.2|14190.2|14200.4|14196.4|14203.6|14199.6|14191.1|14187.1|842
1658495700000|2022-07-22 13:15:00|14203.6|14199.6|14194.2|14190.2|14203.6|14199.6|14187.9|14183.9|987
1658496000000|2022-07-22 13:20:00|14197.3|14193.3|14206.7|14202.7|14212.9|14208.9|14197.3|14193.3|738
1658496300000|2022-07-22 13:25:00|14209.8|14205.8|14225.4|14221.4|14225.4|14221.4|14206.7|14202.7|959
1658496600000|2022-07-22 13:30:00|14223.9|14219.9|14222.3|14218.3|14231.7|14227.7|14216.1|14212.1|1973
1658496900000|2022-07-22 13:35:00|14225.4|14221.4|14216.1|14212.1|14225.4|14221.4|14212.9|14208.9|2145
1658497200000|2022-07-22 13:40:00|14219.2|14215.2|14225.4|14221.4|14231.7|14227.7|14216.1|14212.1|826
1658497500000|2022-07-22 13:45:00|14241.1|14237.1|14294.2|14290.2|14300.4|14296.4|14241.1|14237.1|4487
1658497800000|2022-07-22 13:50:00|14291.1|14287.1|14256.7|14252.7|14294.2|14290.2|14256.7|14252.7|2682
1658498100000|2022-07-22 13:55:00|14259.8|14255.8|14259.8|14255.8|14287.9|14283.9|14250.4|14246.4|1885
1658498400000|2022-07-22 14:00:00|14256.7|14252.7|14262.9|14258.9|14272.3|14268.3|14253.6|14249.6|1804
1658498700000|2022-07-22 14:05:00|14259.8|14255.8|14244.2|14240.2|14262.9|14258.9|14244.2|14240.2|1724
1658499000000|2022-07-22 14:10:00|14247.3|14243.3|14237.9|14233.9|14262.9|14258.9|14237.9|14233.9|1764
1658499300000|2022-07-22 14:15:00|14234.8|14230.8|14222.3|14218.3|14237.9|14233.9|14216.1|14212.1|2720
1658499600000|2022-07-22 14:20:00|14219.2|14215.2|14209.8|14205.8|14225.4|14221.4|14200.4|14196.4|2377
1658499900000|2022-07-22 14:25:00|14206.7|14202.7|14209.8|14205.8|14212.9|14208.9|14191.1|14187.1|3281
1658500200000|2022-07-22 14:30:00|14206.7|14202.7|14212.9|14208.9|14212.9|14208.9|14191.1|14187.1|1105
1658500500000|2022-07-22 14:35:00|14209.8|14205.8|14219.2|14215.2|14222.3|14218.3|14203.6|14199.6|1064
1658500800000|2022-07-22 14:40:00|14222.3|14218.3|14216.1|14212.1|14225.4|14221.4|14203.6|14199.6|1275
1658501100000|2022-07-22 14:45:00|14212.9|14208.9|14219.2|14215.2|14225.4|14221.4|14212.9|14208.9|1042
1658501400000|2022-07-22 14:50:00|14216.1|14212.1|14184.8|14180.8|14217.6|14213.6|14183.3|14179.3|2186
1658501700000|2022-07-22 14:55:00|14187.9|14183.9|14200.4|14196.4|14206.7|14202.7|14187.9|14183.9|1445
1658502000000|2022-07-22 15:00:00|14197.3|14193.3|14212.9|14208.9|14216.1|14212.1|14197.3|14193.3|1667
1658502300000|2022-07-22 15:05:00|14216.1|14212.1|14209.8|14205.8|14219.2|14215.2|14203.6|14199.6|988
1658502600000|2022-07-22 15:10:00|14212.9|14208.9|14194.2|14190.2|14212.9|14208.9|14191.1|14187.1|803
1658502900000|2022-07-22 15:15:00|14195.8|14191.8|14206.7|14202.7|14206.7|14202.7|14194.2|14190.2|788
1658503200000|2022-07-22 15:20:00|14209.8|14205.8|14222.3|14218.3|14222.3|14218.3|14197.3|14193.3|1074
1658503500000|2022-07-22 15:25:00|14219.2|14215.2|14222.3|14218.3|14225.4|14221.4|14216.1|14212.1|1315
1658503800000|2022-07-22 15:30:00|14225.4|14221.4|14222.3|14218.3|14225.4|14221.4|14212.9|14208.9|1363
1658504100000|2022-07-22 15:35:00|14220.8|14216.8|14219.2|14215.2|14228.6|14224.6|14216.1|14212.1|790
1658504400000|2022-07-22 15:40:00|14216.1|14212.1|14212.9|14208.9|14219.2|14215.2|14203.6|14199.6|1284
1658504700000|2022-07-22 15:45:00|14209.8|14205.8|14206.7|14202.7|14212.9|14208.9|14200.4|14196.4|663
1658505000000|2022-07-22 15:50:00|14208.3|14204.3|14203.6|14199.6|14209.8|14205.8|14200.4|14196.4|910
1658505300000|2022-07-22 15:55:00|14202|14198|14200.4|14196.4|14206.7|14202.7|14197.3|14193.3|332
1658505600000|2022-07-22 16:00:00|14202|14198|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|328
1658505900000|2022-07-22 16:05:00|14205.1|14201.1|14200.4|14196.4|14206.7|14202.7|14194.2|14190.2|475
1658506200000|2022-07-22 16:10:00|14198.9|14194.9|14191.1|14187.1|14200.4|14196.4|14191.1|14187.1|625
1658506500000|2022-07-22 16:15:00|14194.2|14190.2|14197.3|14193.3|14197.3|14193.3|14191.1|14187.1|444
1658506800000|2022-07-22 16:20:00|14194.2|14190.2|14200.4|14196.4|14200.4|14196.4|14194.2|14190.2|333
1658507100000|2022-07-22 16:25:00|14202|14198|14197.3|14193.3|14203.6|14199.6|14187.9|14183.9|971
1658507400000|2022-07-22 16:30:00|14200.4|14196.4|14200.4|14196.4|14203.6|14199.6|14194.2|14190.2|864
1658507700000|2022-07-22 16:35:00|14203.6|14199.6|14206.7|14202.7|14209.8|14205.8|14200.4|14196.4|517
1658508000000|2022-07-22 16:40:00|14209.8|14205.8|14212.9|14208.9|14212.9|14208.9|14203.6|14199.6|546
1658508300000|2022-07-22 16:45:00|14211.4|14207.4|14212.9|14208.9|14216.1|14212.1|14209.8|14205.8|534
1658508600000|2022-07-22 16:50:00|14216.1|14212.1|14231.7|14227.7|14231.7|14227.7|14212.9|14208.9|795
1658508900000|2022-07-22 16:55:00|14234.8|14230.8|14234.8|14230.8|14244.2|14240.2|14231.7|14227.7|764
1658509200000|2022-07-22 17:00:00|14237.9|14233.9|14244.2|14240.2|14244.2|14240.2|14234.8|14230.8|716
1658509500000|2022-07-22 17:05:00|14247.3|14243.3|14231.7|14227.7|14253.6|14249.6|14231.7|14227.7|863
1658509800000|2022-07-22 17:10:00|14228.6|14224.6|14222.3|14218.3|14228.6|14224.6|14222.3|14218.3|717
1658510100000|2022-07-22 17:15:00|14225.4|14221.4|14234.8|14230.8|14241.1|14237.1|14225.4|14221.4|646
1658510400000|2022-07-22 17:20:00|14231.7|14227.7|14228.6|14224.6|14234.8|14230.8|14225.4|14221.4|575
1658510700000|2022-07-22 17:25:00|14231.7|14227.7|14225.4|14221.4|14231.7|14227.7|14219.2|14215.2|614
1658511000000|2022-07-22 17:30:00|14222.3|14218.3|14216.1|14212.1|14222.3|14218.3|14216.1|14212.1|617
1658511300000|2022-07-22 17:35:00|14219.2|14215.2|14212.9|14208.9|14222.3|14218.3|14212.9|14208.9|436
1658511600000|2022-07-22 17:40:00|14216.1|14212.1|14222.3|14218.3|14225.4|14221.4|14209.8|14205.8|728
1658511900000|2022-07-22 17:45:00|14225.4|14221.4|14219.2|14215.2|14225.4|14221.4|14216.1|14212.1|928
1658512200000|2022-07-22 17:50:00|14216.1|14212.1|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|546
1658512500000|2022-07-22 17:55:00|14222.3|14218.3|14216.1|14212.1|14222.3|14218.3|14216.1|14212.1|340
1658512800000|2022-07-22 18:00:00|14214.5|14210.5|14206.7|14202.7|14216.1|14212.1|14206.7|14202.7|603
1658513100000|2022-07-22 18:05:00|14208.3|14204.3|14203.6|14199.6|14212.9|14208.9|14200.4|14196.4|506
1658513400000|2022-07-22 18:10:00|14200.4|14196.4|14200.4|14196.4|14206.7|14202.7|14197.3|14193.3|536
1658513700000|2022-07-22 18:15:00|14203.6|14199.6|14197.3|14193.3|14206.7|14202.7|14194.2|14190.2|612
1658514000000|2022-07-22 18:20:00|14200.4|14196.4|14197.3|14193.3|14200.4|14196.4|14191.1|14187.1|892
1658514300000|2022-07-22 18:25:00|14195.8|14191.8|14197.3|14193.3|14197.3|14193.3|14187.9|14183.9|664
1658514600000|2022-07-22 18:30:00|14200.4|14196.4|14187.9|14183.9|14200.4|14196.4|14187.9|14183.9|636
1658514900000|2022-07-22 18:35:00|14191.1|14187.1|14197.3|14193.3|14197.3|14193.3|14187.9|14183.9|423
1658515200000|2022-07-22 18:40:00|14200.4|14196.4|14194.2|14190.2|14200.4|14196.4|14191.1|14187.1|357
1658515500000|2022-07-22 18:45:00|14197.3|14193.3|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|656
1658515800000|2022-07-22 18:50:00|14200.4|14196.4|14209.8|14205.8|14209.8|14205.8|14197.3|14193.3|438
1658516100000|2022-07-22 18:55:00|14208.3|14204.3|14212.9|14208.9|14212.9|14208.9|14200.4|14196.4|2001
1658516400000|2022-07-22 19:00:00|14209.8|14205.8|14209.8|14205.8|14216.1|14212.1|14187.9|14183.9|2693
1658516700000|2022-07-22 19:05:00|14206.7|14202.7|14219.2|14215.2|14219.2|14215.2|14203.6|14199.6|926
1658517000000|2022-07-22 19:10:00|14222.3|14218.3|14222.3|14218.3|14228.6|14224.6|14222.3|14218.3|1154
1658517300000|2022-07-22 19:15:00|14219.2|14215.2|14228.6|14224.6|14228.6|14224.6|14216.1|14212.1|610
1658517600000|2022-07-22 19:20:00|14227|14223|14228.6|14224.6|14231.7|14227.7|14225.4|14221.4|687
1658517900000|2022-07-22 19:25:00|14227|14223|14222.3|14218.3|14228.6|14224.6|14220.8|14216.8|386
1658518200000|2022-07-22 19:30:00|14225.4|14221.4|14222.3|14218.3|14225.4|14221.4|14219.2|14215.2|1020
1658518500000|2022-07-22 19:35:00|14223.9|14219.9|14219.2|14215.2|14225.4|14221.4|14219.2|14215.2|346
1658518800000|2022-07-22 19:40:00|14220.8|14216.8|14225.4|14221.4|14225.4|14221.4|14219.2|14215.2|290
1658519100000|2022-07-22 19:45:00|14222.3|14218.3|14231.7|14227.7|14231.7|14227.7|14222.3|14218.3|887
1658519400000|2022-07-22 19:50:00|14228.6|14224.6|14228.6|14224.6|14230.1|14226.1|14222.3|14218.3|474
1658519700000|2022-07-22 19:55:00|14227|14223|14250.4|14246.4|14250.4|14246.4|14225.4|14221.4|1360
1658520000000|2022-07-22 20:00:00|14248.9|14244.9|14241.1|14237.1|14250.4|14246.4|14237.9|14233.9|1026
1658520300000|2022-07-22 20:05:00|14237.9|14233.9|14241.1|14237.1|14241.1|14237.1|14237.9|14233.9|462
1658520600000|2022-07-22 20:10:00|14244.2|14240.2|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|366
1658520900000|2022-07-22 20:15:00|14250.4|14246.4|14259.8|14255.8|14262.9|14258.9|14250.4|14246.4|1502
1658521200000|2022-07-22 20:20:00|14256.7|14252.7|14259.8|14255.8|14259.8|14255.8|14253.6|14249.6|529
1658521500000|2022-07-22 20:25:00|14256.7|14252.7|14266.1|14262.1|14266.1|14262.1|14256.7|14252.7|501
1658521800000|2022-07-22 20:30:00|14269.2|14265.2|14269.2|14265.2|14269.2|14265.2|14262.9|14258.9|1113
1658522100000|2022-07-22 20:35:00|14272.3|14268.3|14269.2|14265.2|14272.3|14268.3|14269.2|14265.2|704
1658522400000|2022-07-22 20:40:00|14267.6|14263.6|14266.1|14262.1|14269.2|14265.2|14266.1|14262.1|281
1658522700000|2022-07-22 20:45:00|14269.2|14265.2|14272.3|14268.3|14275.4|14271.4|14266.1|14262.1|492
1658523000000|2022-07-22 20:50:00|14269.2|14265.2|14269.2|14265.2|14272.3|14268.3|14266.1|14262.1|203
1658523300000|2022-07-22 20:55:00|14272.3|14268.3|14269.2|14265.2|14277|14273|14264.5|14260.5|586
1658700000000|2022-07-24 22:00:00|14269.2|14265.2|14228.6|14224.6|14269.2|14265.2|14225.4|14221.4|544
1658700300000|2022-07-24 22:05:00|14231.7|14227.7|14225.4|14221.4|14234.8|14230.8|14222.3|14218.3|182
1658700600000|2022-07-24 22:10:00|14222.3|14218.3|14222.3|14218.3|14225.4|14221.4|14219.2|14215.2|149
1658700900000|2022-07-24 22:15:00|14225.4|14221.4|14222.3|14218.3|14225.4|14221.4|14222.3|14218.3|152
1658701200000|2022-07-24 22:20:00|14220.8|14216.8|14225.4|14221.4|14225.4|14221.4|14219.2|14215.2|219
1658701500000|2022-07-24 22:25:00|14222.3|14218.3|14220.8|14216.8|14225.4|14221.4|14220.8|14216.8|72
1658701800000|2022-07-24 22:30:00|14222.3|14218.3|14225.4|14221.4|14225.4|14221.4|14216.1|14212.1|170
1658702100000|2022-07-24 22:35:00|14222.3|14218.3|14219.2|14215.2|14225.4|14221.4|14217.6|14213.6|128
1658702400000|2022-07-24 22:40:00|14216.1|14212.1|14216.1|14212.1|14219.2|14215.2|14212.9|14208.9|71
1658702700000|2022-07-24 22:45:00|14212.9|14208.9|14209.8|14205.8|14212.9|14208.9|14206.7|14202.7|195
1658703000000|2022-07-24 22:50:00|14208.3|14204.3|14209.8|14205.8|14212.9|14208.9|14208.3|14204.3|40
1658703300000|2022-07-24 22:55:00|14206.7|14202.7|14206.7|14202.7|14209.8|14205.8|14206.7|14202.7|106
1658703600000|2022-07-24 23:00:00|14209.8|14205.8|14209.8|14205.8|14209.8|14205.8|14209.8|14205.8|48
1658703900000|2022-07-24 23:05:00|14211.4|14207.4|14212.9|14208.9|14216.1|14212.1|14209.8|14205.8|111
1658704200000|2022-07-24 23:10:00|14209.8|14205.8|14209.8|14205.8|14212.9|14208.9|14208.3|14204.3|95
1658704500000|2022-07-24 23:15:00|||||||||92
1658704800000|2022-07-24 23:20:00|14206.7|14202.7|14209.8|14205.8|14209.8|14205.8|14206.7|14202.7|66
1658705100000|2022-07-24 23:25:00|14206.7|14202.7|14209.8|14205.8|14209.8|14205.8|14203.6|14199.6|86
1658705400000|2022-07-24 23:30:00|||||||||30
1658705700000|2022-07-24 23:35:00|14211.4|14207.4|14216.1|14212.1|14216.1|14212.1|14209.8|14205.8|108
1658706000000|2022-07-24 23:40:00|14219.2|14215.2|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|363
1658706300000|2022-07-24 23:45:00|14220.8|14216.8|14222.3|14218.3|14225.4|14221.4|14220.8|14216.8|52
1658706600000|2022-07-24 23:50:00|14219.2|14215.2|14219.2|14215.2|14222.3|14218.3|14219.2|14215.2|171
1658706900000|2022-07-24 23:55:00|14220.8|14216.8|14225.4|14221.4|14231.7|14227.7|14219.2|14215.2|344
1658707200000|2022-07-25 00:00:00|14222.3|14218.3|14222.3|14218.3|14225.4|14221.4|14216.1|14212.1|374
1658707500000|2022-07-25 00:05:00|14223.9|14219.9|14222.3|14218.3|14225.4|14221.4|14212.9|14208.9|468
1658707800000|2022-07-25 00:10:00|14225.4|14221.4|14219.2|14215.2|14225.4|14221.4|14219.2|14215.2|106
1658708100000|2022-07-25 00:15:00|14216.1|14212.1|14219.2|14215.2|14219.2|14215.2|14212.9|14208.9|244
1658708400000|2022-07-25 00:20:00|14217.6|14213.6|14225.4|14221.4|14225.4|14221.4|14216.1|14212.1|88
1658708700000|2022-07-25 00:25:00|14223.9|14219.9|14219.2|14215.2|14225.4|14221.4|14216.1|14212.1|131
1658709000000|2022-07-25 00:30:00|14216.1|14212.1|14209.8|14205.8|14219.2|14215.2|14209.8|14205.8|196
1658709300000|2022-07-25 00:35:00|14206.7|14202.7|14212.9|14208.9|14216.1|14212.1|14206.7|14202.7|316
1658709600000|2022-07-25 00:40:00|14216.1|14212.1|14212.9|14208.9|14216.1|14212.1|14209.8|14205.8|76
1658709900000|2022-07-25 00:45:00|14214.5|14210.5|14212.9|14208.9|14216.1|14212.1|14212.9|14208.9|87
1658710200000|2022-07-25 00:50:00|14211.4|14207.4|14212.9|14208.9|14212.9|14208.9|14209.8|14205.8|96
1658710500000|2022-07-25 00:55:00|14211.4|14207.4|14206.7|14202.7|14212.9|14208.9|14206.7|14202.7|152
1658710800000|2022-07-25 01:00:00|14209.8|14205.8|14216.1|14212.1|14219.2|14215.2|14209.8|14205.8|180
1658711100000|2022-07-25 01:05:00|14219.2|14215.2|14219.2|14215.2|14222.3|14218.3|14212.9|14208.9|117
1658711400000|2022-07-25 01:10:00|14220.8|14216.8|14219.2|14215.2|14222.3|14218.3|14219.2|14215.2|32
1658711700000|2022-07-25 01:15:00|14216.1|14212.1|14212.9|14208.9|14219.2|14215.2|14209.8|14205.8|150
1658712000000|2022-07-25 01:20:00|14209.8|14205.8|14206.7|14202.7|14209.8|14205.8|14203.6|14199.6|471
1658712300000|2022-07-25 01:25:00|14209.8|14205.8|14209.8|14205.8|14209.8|14205.8|14206.7|14202.7|154
1658712600000|2022-07-25 01:30:00|14211.4|14207.4|14219.2|14215.2|14219.2|14215.2|14209.8|14205.8|92
1658712900000|2022-07-25 01:35:00|14216.1|14212.1|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|69
1658713200000|2022-07-25 01:40:00|14222.3|14218.3|14225.4|14221.4|14225.4|14221.4|14222.3|14218.3|129
1658713500000|2022-07-25 01:45:00|14227|14223|14231.7|14227.7|14233.3|14229.3|14225.4|14221.4|139
1658713800000|2022-07-25 01:50:00|14234.8|14230.8|14231.7|14227.7|14234.8|14230.8|14231.7|14227.7|126
1658714100000|2022-07-25 01:55:00|14234.8|14230.8|14231.7|14227.7|14234.8|14230.8|14231.7|14227.7|102
1658714400000|2022-07-25 02:00:00|14228.6|14224.6|14228.6|14224.6|14228.6|14224.6|14225.4|14221.4|87
1658714700000|2022-07-25 02:05:00|14231.7|14227.7|14222.3|14218.3|14231.7|14227.7|14222.3|14218.3|85
1658715000000|2022-07-25 02:10:00|14225.4|14221.4|14228.6|14224.6|14231.7|14227.7|14225.4|14221.4|233
1658715300000|2022-07-25 02:15:00|14231.7|14227.7|14231.7|14227.7|14231.7|14227.7|14228.6|14224.6|73
1658715600000|2022-07-25 02:20:00|14228.6|14224.6|14228.6|14224.6|14228.6|14224.6|14228.6|14224.6|19
1658715900000|2022-07-25 02:25:00|14225.4|14221.4|14222.3|14218.3|14225.4|14221.4|14222.3|14218.3|144
1658716200000|2022-07-25 02:30:00|14225.4|14221.4|14225.4|14221.4|14225.4|14221.4|14222.3|14218.3|60
1658716500000|2022-07-25 02:35:00|14222.3|14218.3|14225.4|14221.4|14225.4|14221.4|14222.3|14218.3|40
1658716800000|2022-07-25 02:40:00|14222.3|14218.3|14222.3|14218.3|14225.4|14221.4|14222.3|14218.3|36
1658717100000|2022-07-25 02:45:00|14223.9|14219.9|14225.4|14221.4|14225.4|14221.4|14222.3|14218.3|59
1658717400000|2022-07-25 02:50:00|14223.9|14219.9|14222.3|14218.3|14223.9|14219.9|14222.3|14218.3|20
1658717700000|2022-07-25 02:55:00|||||||||8
1658718000000|2022-07-25 03:00:00|14223.9|14219.9|14225.4|14221.4|14225.4|14221.4|14222.3|14218.3|26
1658718300000|2022-07-25 03:05:00|14222.3|14218.3|14222.3|14218.3|14222.3|14218.3|14222.3|14218.3|11
1658718600000|2022-07-25 03:10:00|14219.2|14215.2|14216.1|14212.1|14222.3|14218.3|14216.1|14212.1|61
1658718900000|2022-07-25 03:15:00|14219.2|14215.2|14219.2|14215.2|14219.2|14215.2|14216.1|14212.1|34
1658719200000|2022-07-25 03:20:00|14220.8|14216.8|14219.2|14215.2|14222.3|14218.3|14219.2|14215.2|157
1658719500000|2022-07-25 03:25:00|14222.3|14218.3|14222.3|14218.3|14222.3|14218.3|14222.3|14218.3|8
1658719800000|2022-07-25 03:30:00|14219.2|14215.2|14217.6|14213.6|14219.2|14215.2|14216.1|14212.1|126
1658720100000|2022-07-25 03:35:00|14219.2|14215.2|14219.2|14215.2|14219.2|14215.2|14216.1|14212.1|41
1658720400000|2022-07-25 03:40:00|14216.1|14212.1|14219.2|14215.2|14219.2|14215.2|14216.1|14212.1|55
1658721000000|2022-07-25 03:50:00|||||||||1
1658721300000|2022-07-25 03:55:00|14216.1|14212.1|14219.2|14215.2|14219.2|14215.2|14216.1|14212.1|63
1658721600000|2022-07-25 04:00:00|14216.1|14212.1|14216.1|14212.1|14216.1|14212.1|14216.1|14212.1|25
1658721900000|2022-07-25 04:05:00|14217.6|14213.6|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|84
1658722200000|2022-07-25 04:10:00|14216.1|14212.1|14212.9|14208.9|14219.2|14215.2|14212.9|14208.9|154
1658722500000|2022-07-25 04:15:00|14209.8|14205.8|14212.9|14208.9|14212.9|14208.9|14209.8|14205.8|64
1658722800000|2022-07-25 04:20:00|||||||||17
1658723100000|2022-07-25 04:25:00|14209.8|14205.8|14209.8|14205.8|14212.9|14208.9|14209.8|14205.8|84
1658723400000|2022-07-25 04:30:00|14212.9|14208.9|14219.2|14215.2|14219.2|14215.2|14209.8|14205.8|63
1658723700000|2022-07-25 04:35:00|14216.1|14212.1|14219.2|14215.2|14219.2|14215.2|14216.1|14212.1|66
1658724000000|2022-07-25 04:40:00|14216.1|14212.1|14216.1|14212.1|14219.2|14215.2|14216.1|14212.1|23
1658724300000|2022-07-25 04:45:00|14217.6|14213.6|14222.3|14218.3|14222.3|14218.3|14216.1|14212.1|17
1658724600000|2022-07-25 04:50:00|14220.8|14216.8|14219.2|14215.2|14222.3|14218.3|14219.2|14215.2|18
1658724900000|2022-07-25 04:55:00|14216.1|14212.1|14219.2|14215.2|14219.2|14215.2|14216.1|14212.1|34
1658725200000|2022-07-25 05:00:00|14217.6|14213.6|14219.2|14215.2|14219.2|14215.2|14216.1|14212.1|30
1658725500000|2022-07-25 05:05:00|14216.1|14212.1|14216.1|14212.1|14219.2|14215.2|14212.9|14208.9|79
1658725800000|2022-07-25 05:10:00|14217.6|14213.6|14212.9|14208.9|14217.6|14213.6|14212.9|14208.9|170
1658726100000|2022-07-25 05:15:00|14216.1|14212.1|14212.9|14208.9|14216.1|14212.1|14212.9|14208.9|40
1658726400000|2022-07-25 05:20:00|14214.5|14210.5|14216.1|14212.1|14216.1|14212.1|14214.5|14210.5|28
1658726700000|2022-07-25 05:25:00|14214.5|14210.5|14212.9|14208.9|14216.1|14212.1|14212.9|14208.9|108
1658727000000|2022-07-25 05:30:00|14216.1|14212.1|14212.9|14208.9|14216.1|14212.1|14211.4|14207.4|167
1658727300000|2022-07-25 05:35:00|14211.4|14207.4|14209.8|14205.8|14212.9|14208.9|14206.7|14202.7|108
1658727600000|2022-07-25 05:40:00|14208.3|14204.3|14206.7|14202.7|14209.8|14205.8|14206.7|14202.7|203
1658727900000|2022-07-25 05:45:00|14203.6|14199.6|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|178
1658728200000|2022-07-25 05:50:00|14205.1|14201.1|14206.7|14202.7|14209.8|14205.8|14205.1|14201.1|84
1658728500000|2022-07-25 05:55:00|14205.1|14201.1|14205.1|14201.1|14206.7|14202.7|14203.6|14199.6|117
1658728800000|2022-07-25 06:00:00|14206.7|14202.7|14209.8|14205.8|14209.8|14205.8|14197.3|14193.3|683
1658729100000|2022-07-25 06:05:00|14212.9|14208.9|14209.8|14205.8|14212.9|14208.9|14206.7|14202.7|271
1658729400000|2022-07-25 06:10:00|14206.7|14202.7|14206.7|14202.7|14209.8|14205.8|14206.7|14202.7|131
1658729700000|2022-07-25 06:15:00|14203.6|14199.6|14194.2|14190.2|14203.6|14199.6|14194.2|14190.2|191
1658730000000|2022-07-25 06:20:00|14197.3|14193.3|14194.2|14190.2|14197.3|14193.3|14194.2|14190.2|252
1658730300000|2022-07-25 06:25:00|14197.3|14193.3|14194.2|14190.2|14197.3|14193.3|14191.1|14187.1|216
1658730600000|2022-07-25 06:30:00|14191.1|14187.1|14191.1|14187.1|14200.4|14196.4|14187.9|14183.9|599
1658730900000|2022-07-25 06:35:00|14187.9|14183.9|14200.4|14196.4|14200.4|14196.4|14187.9|14183.9|505
1658731200000|2022-07-25 06:40:00|14197.3|14193.3|14200.4|14196.4|14200.4|14196.4|14194.2|14190.2|102
1658731500000|2022-07-25 06:45:00|14203.6|14199.6|14200.4|14196.4|14203.6|14199.6|14197.3|14193.3|165
1658731800000|2022-07-25 06:50:00|14203.6|14199.6|14209.8|14205.8|14209.8|14205.8|14200.4|14196.4|196
1658732100000|2022-07-25 06:55:00|14206.7|14202.7|14203.6|14199.6|14209.8|14205.8|14200.4|14196.4|211
1658732400000|2022-07-25 07:00:00|14206.7|14202.7|14203.6|14199.6|14209.8|14205.8|14194.2|14190.2|438
1658732700000|2022-07-25 07:05:00|14202|14198|14203.6|14199.6|14209.8|14205.8|14200.4|14196.4|710
1658733000000|2022-07-25 07:10:00|14202|14198|14206.7|14202.7|14212.9|14208.9|14200.4|14196.4|529
1658733300000|2022-07-25 07:15:00|14208.3|14204.3|14219.2|14215.2|14222.3|14218.3|14206.7|14202.7|731
1658733600000|2022-07-25 07:20:00|14216.1|14212.1|14216.1|14212.1|14219.2|14215.2|14197.3|14193.3|953
1658733900000|2022-07-25 07:25:00|14219.2|14215.2|14228.6|14224.6|14228.6|14224.6|14216.1|14212.1|402
1658734200000|2022-07-25 07:30:00|14225.4|14221.4|14219.2|14215.2|14227|14223|14216.1|14212.1|299
1658734500000|2022-07-25 07:35:00|14222.3|14218.3|14216.1|14212.1|14225.4|14221.4|14212.9|14208.9|233
1658734800000|2022-07-25 07:40:00|14212.9|14208.9|14216.1|14212.1|14216.1|14212.1|14209.8|14205.8|273
1658735100000|2022-07-25 07:45:00|14212.9|14208.9|14212.9|14208.9|14219.2|14215.2|14209.8|14205.8|397
1658735400000|2022-07-25 07:50:00|14216.1|14212.1|14216.1|14212.1|14228.6|14224.6|14212.9|14208.9|506
1658735700000|2022-07-25 07:55:00|14212.9|14208.9|14219.2|14215.2|14222.3|14218.3|14212.9|14208.9|363
1658736000000|2022-07-25 08:00:00|14217.6|14213.6|14209.8|14205.8|14231.7|14227.7|14209.8|14205.8|698
1658736300000|2022-07-25 08:05:00|14206.7|14202.7|14200.4|14196.4|14209.8|14205.8|14197.3|14193.3|741
1658736600000|2022-07-25 08:10:00|14203.6|14199.6|14209.8|14205.8|14209.8|14205.8|14200.4|14196.4|258
1658736900000|2022-07-25 08:15:00|14206.7|14202.7|14203.6|14199.6|14212.9|14208.9|14203.6|14199.6|277
1658737200000|2022-07-25 08:20:00|14202|14198|14194.2|14190.2|14206.7|14202.7|14187.9|14183.9|719
1658737500000|2022-07-25 08:25:00|14191.1|14187.1|14200.4|14196.4|14200.4|14196.4|14191.1|14187.1|534
1658737800000|2022-07-25 08:30:00|14197.3|14193.3|14203.6|14199.6|14203.6|14199.6|14197.3|14193.3|224
1658738100000|2022-07-25 08:35:00|14200.4|14196.4|14197.3|14193.3|14203.6|14199.6|14194.2|14190.2|341
1658738400000|2022-07-25 08:40:00|14194.2|14190.2|14191.1|14187.1|14197.3|14193.3|14191.1|14187.1|228
1658738700000|2022-07-25 08:45:00|14187.9|14183.9|14181.7|14177.7|14187.9|14183.9|14178.6|14174.6|543
1658739000000|2022-07-25 08:50:00|14178.6|14174.6|14169.2|14165.2|14181.7|14177.7|14169.2|14165.2|458
1658739300000|2022-07-25 08:55:00|14166.1|14162.1|14166.1|14162.1|14166.1|14162.1|14162.9|14158.9|448
1658739600000|2022-07-25 09:00:00|14164.5|14160.5|14169.2|14165.2|14169.2|14165.2|14164.5|14160.5|310
1658739900000|2022-07-25 09:05:00|14166.1|14162.1|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|934
1658740200000|2022-07-25 09:10:00|14166.1|14162.1|14159.8|14155.8|14166.1|14162.1|14159.8|14155.8|405
1658740500000|2022-07-25 09:15:00|14162.9|14158.9|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|134
1658740800000|2022-07-25 09:20:00|14164.5|14160.5|14166.1|14162.1|14170.8|14166.8|14162.9|14158.9|414
1658741100000|2022-07-25 09:25:00|14162.9|14158.9|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|183
1658741400000|2022-07-25 09:30:00|14162.9|14158.9|14172.3|14168.3|14172.3|14168.3|14159.8|14155.8|565
1658741700000|2022-07-25 09:35:00|14169.2|14165.2|14172.3|14168.3|14172.3|14168.3|14169.2|14165.2|83
1658742000000|2022-07-25 09:40:00|14169.2|14165.2|14178.6|14174.6|14178.6|14174.6|14169.2|14165.2|238
1658742300000|2022-07-25 09:45:00|14175.4|14171.4|14175.4|14171.4|14178.6|14174.6|14172.3|14168.3|222
1658742600000|2022-07-25 09:50:00|14172.3|14168.3|14175.4|14171.4|14178.6|14174.6|14172.3|14168.3|273
1658742900000|2022-07-25 09:55:00|14178.6|14174.6|14178.6|14174.6|14181.7|14177.7|14175.4|14171.4|425
1658743200000|2022-07-25 10:00:00|14181.7|14177.7|14178.6|14174.6|14181.7|14177.7|14178.6|14174.6|240
1658743500000|2022-07-25 10:05:00|14181.7|14177.7|14175.4|14171.4|14181.7|14177.7|14172.3|14168.3|248
1658743800000|2022-07-25 10:10:00|14172.3|14168.3|14162.9|14158.9|14172.3|14168.3|14162.9|14158.9|151
1658744100000|2022-07-25 10:15:00|14164.5|14160.5|14175.4|14171.4|14175.4|14171.4|14161.4|14157.4|279
1658744400000|2022-07-25 10:20:00|14178.6|14174.6|14175.4|14171.4|14178.6|14174.6|14172.3|14168.3|218
1658744700000|2022-07-25 10:25:00|14177|14173|14175.4|14171.4|14178.6|14174.6|14172.3|14168.3|145
1658745000000|2022-07-25 10:30:00|14178.6|14174.6|14178.6|14174.6|14181.7|14177.7|14178.6|14174.6|261
1658745300000|2022-07-25 10:35:00|14175.4|14171.4|14181.7|14177.7|14181.7|14177.7|14175.4|14171.4|204
1658745600000|2022-07-25 10:40:00|14184.8|14180.8|14181.7|14177.7|14184.8|14180.8|14178.6|14174.6|228
1658745900000|2022-07-25 10:45:00|14180.1|14176.1|14181.7|14177.7|14181.7|14177.7|14175.4|14171.4|248
1658746200000|2022-07-25 10:50:00|14178.6|14174.6|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|146
1658746500000|2022-07-25 10:55:00|14181.7|14177.7|14178.6|14174.6|14181.7|14177.7|14175.4|14171.4|235
1658746800000|2022-07-25 11:00:00|14180.1|14176.1|14172.3|14168.3|14180.1|14176.1|14169.2|14165.2|380
1658747100000|2022-07-25 11:05:00|14169.2|14165.2|14166.1|14162.1|14172.3|14168.3|14166.1|14162.1|268
1658747400000|2022-07-25 11:10:00|14169.2|14165.2|14159.8|14155.8|14169.2|14165.2|14156.7|14152.7|498
1658747700000|2022-07-25 11:15:00|14161.4|14157.4|14169.2|14165.2|14169.2|14165.2|14159.8|14155.8|396
1658748000000|2022-07-25 11:20:00|14170.8|14166.8|14172.3|14168.3|14172.3|14168.3|14166.1|14162.1|208
1658748300000|2022-07-25 11:25:00|14170.8|14166.8|14162.9|14158.9|14175.4|14171.4|14159.8|14155.8|538
1658748600000|2022-07-25 11:30:00|14159.8|14155.8|14153.6|14149.6|14162.9|14158.9|14150.4|14146.4|660
1658748900000|2022-07-25 11:35:00|14155.1|14151.1|14141.1|14137.1|14156.7|14152.7|14134.8|14130.8|1518
1658749200000|2022-07-25 11:40:00|14137.9|14133.9|14150.4|14146.4|14153.6|14149.6|14137.9|14133.9|582
1658749500000|2022-07-25 11:45:00|14153.6|14149.6|14156.7|14152.7|14159.8|14155.8|14145.8|14141.8|1033
1658749800000|2022-07-25 11:50:00|14153.6|14149.6|14147.3|14143.3|14156.7|14152.7|14147.3|14143.3|293
1658750100000|2022-07-25 11:55:00|14150.4|14146.4|14150.4|14146.4|14152|14148|14147.3|14143.3|604
1658750400000|2022-07-25 12:00:00|14147.3|14143.3|14144.2|14140.2|14150.4|14146.4|14134.8|14130.8|707
1658750700000|2022-07-25 12:05:00|14141.1|14137.1|14144.2|14140.2|14153.6|14149.6|14141.1|14137.1|509
1658751000000|2022-07-25 12:10:00|14147.3|14143.3|14150.4|14146.4|14150.4|14146.4|14141.1|14137.1|392
1658751300000|2022-07-25 12:15:00|14147.3|14143.3|14153.6|14149.6|14153.6|14149.6|14147.3|14143.3|687
1658751600000|2022-07-25 12:20:00|14150.4|14146.4|14137.9|14133.9|14150.4|14146.4|14131.7|14127.7|1865
1658751900000|2022-07-25 12:25:00|14134.8|14130.8|14125.4|14121.4|14137.9|14133.9|14122.3|14118.3|1208
1658752200000|2022-07-25 12:30:00|14127|14123|14131.7|14127.7|14134.8|14130.8|14125.4|14121.4|1003
1658752500000|2022-07-25 12:35:00|14130.1|14126.1|14122.3|14118.3|14131.7|14127.7|14119.2|14115.2|898
1658752800000|2022-07-25 12:40:00|14120.8|14116.8|14125.4|14121.4|14131.7|14127.7|14119.2|14115.2|815
1658753100000|2022-07-25 12:45:00|14122.3|14118.3|14125.4|14121.4|14128.6|14124.6|14119.2|14115.2|987
1658753400000|2022-07-25 12:50:00|14122.3|14118.3|14112.9|14108.9|14125.4|14121.4|14112.9|14108.9|877
1658753700000|2022-07-25 12:55:00|14116.1|14112.1|14122.3|14118.3|14125.4|14121.4|14114.5|14110.5|896
1658754000000|2022-07-25 13:00:00|14119.2|14115.2|14125.4|14121.4|14125.4|14121.4|14109.8|14105.8|913
1658754300000|2022-07-25 13:05:00|14123.9|14119.9|14125.4|14121.4|14125.4|14121.4|14119.2|14115.2|704
1658754600000|2022-07-25 13:10:00|14128.6|14124.6|14106.7|14102.7|14128.6|14124.6|14106.7|14102.7|1567
1658754900000|2022-07-25 13:15:00|14103.6|14099.6|14112.9|14108.9|14112.9|14108.9|14097.3|14093.3|1089
1658755200000|2022-07-25 13:20:00|14109.8|14105.8|14106.7|14102.7|14109.8|14105.8|14100.4|14096.4|973
1658755500000|2022-07-25 13:25:00|14109.8|14105.8|14109.8|14105.8|14116.1|14112.1|14103.6|14099.6|1429
1658755800000|2022-07-25 13:30:00|14106.7|14102.7|14128.6|14124.6|14131.7|14127.7|14103.6|14099.6|1361
1658756100000|2022-07-25 13:35:00|14131.7|14127.7|14144.2|14140.2|14144.2|14140.2|14128.6|14124.6|1740
1658756400000|2022-07-25 13:40:00|14141.1|14137.1|14128.6|14124.6|14141.1|14137.1|14125.4|14121.4|1244
1658756700000|2022-07-25 13:45:00|14131.7|14127.7|14147.3|14143.3|14150.4|14146.4|14128.6|14124.6|1115
1658757000000|2022-07-25 13:50:00|14144.2|14140.2|14137.9|14133.9|14147.3|14143.3|14128.6|14124.6|733
1658757300000|2022-07-25 13:55:00|14134.8|14130.8|14131.7|14127.7|14137.9|14133.9|14128.6|14124.6|743
1658757600000|2022-07-25 14:00:00|14128.6|14124.6|14122.3|14118.3|14131.7|14127.7|14119.2|14115.2|994
1658757900000|2022-07-25 14:05:00|14119.2|14115.2|14119.2|14115.2|14128.6|14124.6|14119.2|14115.2|780
1658758200000|2022-07-25 14:10:00|14116.1|14112.1|14106.7|14102.7|14116.1|14112.1|14106.7|14102.7|800
1658758500000|2022-07-25 14:15:00|14103.6|14099.6|14112.9|14108.9|14119.2|14115.2|14100.4|14096.4|1163
1658758800000|2022-07-25 14:20:00|14116.1|14112.1|14119.2|14115.2|14125.4|14121.4|14112.9|14108.9|517
1658759100000|2022-07-25 14:25:00|14122.3|14118.3|14144.2|14140.2|14156.7|14152.7|14116.1|14112.1|2262
1658759400000|2022-07-25 14:30:00|14147.3|14143.3|14162.9|14158.9|14162.9|14158.9|14141.1|14137.1|1203
1658759700000|2022-07-25 14:35:00|14166.1|14162.1|14166.1|14162.1|14178.6|14174.6|14162.9|14158.9|1416
1658760000000|2022-07-25 14:40:00|14169.2|14165.2|14147.3|14143.3|14169.2|14165.2|14147.3|14143.3|1331
1658760300000|2022-07-25 14:45:00|14150.4|14146.4|14144.2|14140.2|14153.6|14149.6|14137.9|14133.9|886
1658760600000|2022-07-25 14:50:00|14141.1|14137.1|14134.8|14130.8|14144.2|14140.2|14131.7|14127.7|791
1658760900000|2022-07-25 14:55:00|14131.7|14127.7|14144.2|14140.2|14147.3|14143.3|14128.6|14124.6|984
1658761200000|2022-07-25 15:00:00|14147.3|14143.3|14147.3|14143.3|14147.3|14143.3|14134.8|14130.8|675
1658761500000|2022-07-25 15:05:00|14144.2|14140.2|14162.9|14158.9|14162.9|14158.9|14144.2|14140.2|674
1658761800000|2022-07-25 15:10:00|14159.8|14155.8|14172.3|14168.3|14172.3|14168.3|14153.6|14149.6|588
1658762100000|2022-07-25 15:15:00|14169.2|14165.2|14169.2|14165.2|14172.3|14168.3|14162.9|14158.9|855
1658762400000|2022-07-25 15:20:00|14166.1|14162.1|14169.2|14165.2|14172.3|14168.3|14164.5|14160.5|547
1658762700000|2022-07-25 15:25:00|14172.3|14168.3|14166.1|14162.1|14172.3|14168.3|14162.9|14158.9|737
1658763000000|2022-07-25 15:30:00|14162.9|14158.9|14156.7|14152.7|14166.1|14162.1|14156.7|14152.7|592
1658763300000|2022-07-25 15:35:00|14153.6|14149.6|14153.6|14149.6|14156.7|14152.7|14153.6|14149.6|635
1658763600000|2022-07-25 15:40:00|14152|14148|14162.9|14158.9|14162.9|14158.9|14150.4|14146.4|383
1658763900000|2022-07-25 15:45:00|14159.8|14155.8|14159.8|14155.8|14162.9|14158.9|14153.6|14149.6|546
1658764200000|2022-07-25 15:50:00|14162.9|14158.9|14156.7|14152.7|14162.9|14158.9|14156.7|14152.7|371
1658764500000|2022-07-25 15:55:00|14155.1|14151.1|14156.7|14152.7|14159.8|14155.8|14153.6|14149.6|441
1658764800000|2022-07-25 16:00:00|14159.8|14155.8|14156.7|14152.7|14166.1|14162.1|14156.7|14152.7|435
1658765100000|2022-07-25 16:05:00|14153.6|14149.6|14150.4|14146.4|14153.6|14149.6|14147.3|14143.3|417
1658765400000|2022-07-25 16:10:00|14147.3|14143.3|14162.9|14158.9|14162.9|14158.9|14147.3|14143.3|510
1658765700000|2022-07-25 16:15:00|14159.8|14155.8|14156.7|14152.7|14162.9|14158.9|14153.6|14149.6|249
1658766000000|2022-07-25 16:20:00|14158.3|14154.3|14162.9|14158.9|14166.1|14162.1|14156.7|14152.7|364
1658766300000|2022-07-25 16:25:00|14166.1|14162.1|14156.7|14152.7|14166.1|14162.1|14156.7|14152.7|334
1658766600000|2022-07-25 16:30:00|14153.6|14149.6|14153.6|14149.6|14156.7|14152.7|14153.6|14149.6|365
1658766900000|2022-07-25 16:35:00|14150.4|14146.4|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|820
1658767200000|2022-07-25 16:40:00|14144.2|14140.2|14147.3|14143.3|14152|14148|14144.2|14140.2|594
1658767500000|2022-07-25 16:45:00|14150.4|14146.4|14147.3|14143.3|14153.6|14149.6|14147.3|14143.3|499
1658767800000|2022-07-25 16:50:00|14150.4|14146.4|14144.2|14140.2|14150.4|14146.4|14144.2|14140.2|421
1658768100000|2022-07-25 16:55:00|14145.8|14141.8|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|714
1658768400000|2022-07-25 17:00:00|14145.8|14141.8|14144.2|14140.2|14153.6|14149.6|14144.2|14140.2|531
1658768700000|2022-07-25 17:05:00|14141.1|14137.1|14141.1|14137.1|14144.2|14140.2|14136.4|14132.4|450
1658769000000|2022-07-25 17:10:00|14144.2|14140.2|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|303
1658769300000|2022-07-25 17:15:00|14150.4|14146.4|14147.3|14143.3|14156.7|14152.7|14147.3|14143.3|488
1658769600000|2022-07-25 17:20:00|14144.2|14140.2|14150.4|14146.4|14150.4|14146.4|14144.2|14140.2|302
1658769900000|2022-07-25 17:25:00|14147.3|14143.3|14153.6|14149.6|14153.6|14149.6|14147.3|14143.3|163
1658770200000|2022-07-25 17:30:00|14150.4|14146.4|14153.6|14149.6|14153.6|14149.6|14150.4|14146.4|254
1658770500000|2022-07-25 17:35:00|14150.4|14146.4|14144.2|14140.2|14150.4|14146.4|14144.2|14140.2|278
1658770800000|2022-07-25 17:40:00|14141.1|14137.1|14147.3|14143.3|14147.3|14143.3|14141.1|14137.1|346
1658771100000|2022-07-25 17:45:00|14144.2|14140.2|14144.2|14140.2|14147.3|14143.3|14144.2|14140.2|313
1658771400000|2022-07-25 17:50:00|14141.1|14137.1|14147.3|14143.3|14147.3|14143.3|14141.1|14137.1|143
1658771700000|2022-07-25 17:55:00|14144.2|14140.2|14141.1|14137.1|14147.3|14143.3|14141.1|14137.1|270
1658772000000|2022-07-25 18:00:00|14144.2|14140.2|14137.9|14133.9|14144.2|14140.2|14134.8|14130.8|354
1658772300000|2022-07-25 18:05:00|14141.1|14137.1|14141.1|14137.1|14144.2|14140.2|14137.9|14133.9|205
1658772600000|2022-07-25 18:10:00|14144.2|14140.2|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|435
1658772900000|2022-07-25 18:15:00|14150.4|14146.4|14153.6|14149.6|14153.6|14149.6|14147.3|14143.3|324
1658773200000|2022-07-25 18:20:00|14152|14148|14156.7|14152.7|14159.8|14155.8|14150.4|14146.4|389
1658773500000|2022-07-25 18:25:00|14155.1|14151.1|14147.3|14143.3|14156.7|14152.7|14147.3|14143.3|199
1658773800000|2022-07-25 18:30:00|14150.4|14146.4|14141.1|14137.1|14159.8|14155.8|14137.9|14133.9|1062
1658774100000|2022-07-25 18:35:00|14142.6|14138.6|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|458
1658774400000|2022-07-25 18:40:00|14147.3|14143.3|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|392
1658774700000|2022-07-25 18:45:00|14147.3|14143.3|14144.2|14140.2|14150.4|14146.4|14141.1|14137.1|987
1658775000000|2022-07-25 18:50:00|14147.3|14143.3|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|507
1658775300000|2022-07-25 18:55:00|14141.1|14137.1|14144.2|14140.2|14144.2|14140.2|14137.9|14133.9|867
1658775600000|2022-07-25 19:00:00|14141.1|14137.1|14147.3|14143.3|14147.3|14143.3|14137.9|14133.9|1143
1658775900000|2022-07-25 19:05:00|14145.8|14141.8|14150.4|14146.4|14150.4|14146.4|14141.1|14137.1|541
1658776200000|2022-07-25 19:10:00|14147.3|14143.3|14150.4|14146.4|14150.4|14146.4|14147.3|14143.3|569
1658776500000|2022-07-25 19:15:00|14147.3|14143.3|14150.4|14146.4|14153.6|14149.6|14147.3|14143.3|1074
1658776800000|2022-07-25 19:20:00|14148.9|14144.9|14153.6|14149.6|14156.7|14152.7|14147.3|14143.3|319
1658777100000|2022-07-25 19:25:00|14156.7|14152.7|14156.7|14152.7|14156.7|14152.7|14153.6|14149.6|215
1658777400000|2022-07-25 19:30:00|14153.6|14149.6|14150.4|14146.4|14156.7|14152.7|14147.3|14143.3|1962
1658777700000|2022-07-25 19:35:00|14147.3|14143.3|14150.4|14146.4|14150.4|14146.4|14147.3|14143.3|287
1658778000000|2022-07-25 19:40:00|14153.6|14149.6|14144.2|14140.2|14156.7|14152.7|14144.2|14140.2|587
1658778300000|2022-07-25 19:45:00|14147.3|14143.3|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|568
1658778600000|2022-07-25 19:50:00|14144.2|14140.2|14153.6|14149.6|14153.6|14149.6|14144.2|14140.2|283
1658778900000|2022-07-25 19:55:00|14156.7|14152.7|14159.8|14155.8|14159.8|14155.8|14150.4|14146.4|1203
1658779200000|2022-07-25 20:00:00|14162.9|14158.9|14166.1|14162.1|14175.4|14171.4|14156.7|14152.7|1335
1658779500000|2022-07-25 20:05:00|14162.9|14158.9|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|503
1658779800000|2022-07-25 20:10:00|14164.5|14160.5|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|238
1658780100000|2022-07-25 20:15:00|14166.1|14162.1|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|240
1658780400000|2022-07-25 20:20:00|14166.1|14162.1|14178.6|14174.6|14178.6|14174.6|14166.1|14162.1|793
1658780700000|2022-07-25 20:25:00|14175.4|14171.4|14173.9|14169.9|14178.6|14174.6|14169.2|14165.2|809
1658781000000|2022-07-25 20:30:00|14175.4|14171.4|14178.6|14174.6|14184.8|14180.8|14172.3|14168.3|1361
1658781300000|2022-07-25 20:35:00|14175.4|14171.4|14172.3|14168.3|14175.4|14171.4|14169.2|14165.2|328
1658781600000|2022-07-25 20:40:00|14169.2|14165.2|14169.2|14165.2|14178.6|14174.6|14166.1|14162.1|744
1658781900000|2022-07-25 20:45:00|14172.3|14168.3|14169.2|14165.2|14172.3|14168.3|14169.2|14165.2|220
1658782200000|2022-07-25 20:50:00|14172.3|14168.3|14172.3|14168.3|14172.3|14168.3|14169.2|14165.2|125
1658782500000|2022-07-25 20:55:00|14173.9|14169.9|14178.6|14174.6|14178.6|14174.6|14172.3|14168.3|417
1658786400000|2022-07-25 22:00:00|14181.7|14177.7|14178.6|14174.6|14181.7|14177.7|14175.4|14171.4|218
1658786700000|2022-07-25 22:05:00|14175.4|14171.4|14172.3|14168.3|14175.4|14171.4|14172.3|14168.3|66
1658787000000|2022-07-25 22:10:00|||||||||41
1658787300000|2022-07-25 22:15:00|14175.4|14171.4|14175.4|14171.4|14175.4|14171.4|14172.3|14168.3|29
1658787600000|2022-07-25 22:20:00|||||||||43
1658787900000|2022-07-25 22:25:00|14178.6|14174.6|14177|14173|14178.6|14174.6|14175.4|14171.4|44
1658788200000|2022-07-25 22:30:00|14175.4|14171.4|14172.3|14168.3|14175.4|14171.4|14172.3|14168.3|20
1658788500000|2022-07-25 22:35:00|14175.4|14171.4|14172.3|14168.3|14175.4|14171.4|14172.3|14168.3|60
1658788800000|2022-07-25 22:40:00|14175.4|14171.4|14172.3|14168.3|14175.4|14171.4|14172.3|14168.3|61
1658789100000|2022-07-25 22:45:00|14175.4|14171.4|14175.4|14171.4|14175.4|14171.4|14173.9|14169.9|27
1658789400000|2022-07-25 22:50:00|14172.3|14168.3|14172.3|14168.3|14172.3|14168.3|14172.3|14168.3|10
1658789700000|2022-07-25 22:55:00|14175.4|14171.4|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|29
1658790000000|2022-07-25 23:00:00|14175.4|14171.4|14175.4|14171.4|14175.4|14171.4|14175.4|14171.4|20
1658790300000|2022-07-25 23:05:00|||||||||4
1658790600000|2022-07-25 23:10:00|14172.3|14168.3|14172.3|14168.3|14172.3|14168.3|14172.3|14168.3|58
1658790900000|2022-07-25 23:15:00|14175.4|14171.4|14175.4|14171.4|14175.4|14171.4|14172.3|14168.3|59
1658791200000|2022-07-25 23:20:00|14172.3|14168.3|14172.3|14168.3|14172.3|14168.3|14172.3|14168.3|16
1658791500000|2022-07-25 23:25:00|||||||||8
1658791800000|2022-07-25 23:30:00|14175.4|14171.4|14172.3|14168.3|14175.4|14171.4|14172.3|14168.3|56
1658792100000|2022-07-25 23:35:00|14173.9|14169.9|14172.3|14168.3|14175.4|14171.4|14169.2|14165.2|53
1658792400000|2022-07-25 23:40:00|14169.2|14165.2|14172.3|14168.3|14172.3|14168.3|14169.2|14165.2|23
1658792700000|2022-07-25 23:45:00|14169.2|14165.2|14169.2|14165.2|14169.2|14165.2|14169.2|14165.2|60
1658793000000|2022-07-25 23:50:00|||||||||3
1658793300000|2022-07-25 23:55:00|||||||||30
1658793600000|2022-07-26 00:00:00|14172.3|14168.3|14169.2|14165.2|14172.3|14168.3|14166.1|14162.1|49
1658793900000|2022-07-26 00:05:00|14172.3|14168.3|14175.4|14171.4|14178.6|14174.6|14169.2|14165.2|53
1658794200000|2022-07-26 00:10:00|14178.6|14174.6|14184.8|14180.8|14187.9|14183.9|14177|14173|241
1658794500000|2022-07-26 00:15:00|14186.4|14182.4|14191.1|14187.1|14191.1|14187.1|14184.8|14180.8|154
1658794800000|2022-07-26 00:20:00|14189.5|14185.5|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|142
1658795100000|2022-07-26 00:25:00|14194.2|14190.2|14194.2|14190.2|14197.3|14193.3|14191.1|14187.1|319
1658795400000|2022-07-26 00:30:00|14197.3|14193.3|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|95
1658795700000|2022-07-26 00:35:00|14197.3|14193.3|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|100
1658796000000|2022-07-26 00:40:00|||||||||39
1658796300000|2022-07-26 00:45:00|14197.3|14193.3|14197.3|14193.3|14197.3|14193.3|14197.3|14193.3|50
1658796600000|2022-07-26 00:50:00|14200.4|14196.4|14206.7|14202.7|14206.7|14202.7|14200.4|14196.4|115
1658796900000|2022-07-26 00:55:00|14203.6|14199.6|14203.6|14199.6|14205.1|14201.1|14200.4|14196.4|165
1658797200000|2022-07-26 01:00:00|14205.1|14201.1|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|91
1658797500000|2022-07-26 01:05:00|14200.4|14196.4|14202|14198|14203.6|14199.6|14200.4|14196.4|101
1658797800000|2022-07-26 01:10:00|14200.4|14196.4|14200.4|14196.4|14203.6|14199.6|14200.4|14196.4|110
1658798100000|2022-07-26 01:15:00|14203.6|14199.6|14197.3|14193.3|14203.6|14199.6|14197.3|14193.3|159
1658798400000|2022-07-26 01:20:00|14200.4|14196.4|14197.3|14193.3|14200.4|14196.4|14197.3|14193.3|43
1658798700000|2022-07-26 01:25:00|14198.9|14194.9|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|121
1658799000000|2022-07-26 01:30:00|14194.2|14190.2|14197.3|14193.3|14197.3|14193.3|14194.2|14190.2|49
1658799300000|2022-07-26 01:35:00|14194.2|14190.2|14200.4|14196.4|14200.4|14196.4|14194.2|14190.2|45
1658799600000|2022-07-26 01:40:00|14197.3|14193.3|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|90
1658799900000|2022-07-26 01:45:00|14198.9|14194.9|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|32
1658800200000|2022-07-26 01:50:00|14197.3|14193.3|14197.3|14193.3|14200.4|14196.4|14197.3|14193.3|64
1658800500000|2022-07-26 01:55:00|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|47
1658800800000|2022-07-26 02:00:00|||||||||91
1658801100000|2022-07-26 02:05:00|14197.3|14193.3|14197.3|14193.3|14200.4|14196.4|14197.3|14193.3|27
1658801400000|2022-07-26 02:10:00|14200.4|14196.4|14197.3|14193.3|14200.4|14196.4|14197.3|14193.3|22
1658801700000|2022-07-26 02:15:00|14200.4|14196.4|14197.3|14193.3|14200.4|14196.4|14197.3|14193.3|49
1658802000000|2022-07-26 02:20:00|14194.2|14190.2|14194.2|14190.2|14197.3|14193.3|14194.2|14190.2|37
1658802300000|2022-07-26 02:25:00|14197.3|14193.3|14194.2|14190.2|14197.3|14193.3|14194.2|14190.2|64
1658802600000|2022-07-26 02:30:00|14197.3|14193.3|14194.2|14190.2|14197.3|14193.3|14194.2|14190.2|26
1658802900000|2022-07-26 02:35:00|14192.6|14188.6|14191.1|14187.1|14194.2|14190.2|14191.1|14187.1|42
1658803200000|2022-07-26 02:40:00|14194.2|14190.2|14191.1|14187.1|14194.2|14190.2|14191.1|14187.1|60
1658803500000|2022-07-26 02:45:00|14189.5|14185.5|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|80
1658803800000|2022-07-26 02:50:00|14187.9|14183.9|14194.2|14190.2|14194.2|14190.2|14187.9|14183.9|70
1658804100000|2022-07-26 02:55:00|14191.1|14187.1|14194.2|14190.2|14194.2|14190.2|14191.1|14187.1|21
1658804400000|2022-07-26 03:00:00|14192.6|14188.6|14191.1|14187.1|14192.6|14188.6|14191.1|14187.1|39
1658804700000|2022-07-26 03:05:00|||||||||3
1658805000000|2022-07-26 03:10:00|||||||||18
1658805300000|2022-07-26 03:15:00|14187.9|14183.9|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|77
1658805600000|2022-07-26 03:20:00|14189.5|14185.5|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|27
1658805900000|2022-07-26 03:25:00|||||||||6
1658806200000|2022-07-26 03:30:00|||||||||7
1658806500000|2022-07-26 03:35:00|14192.6|14188.6|14191.1|14187.1|14194.2|14190.2|14191.1|14187.1|113
1658806800000|2022-07-26 03:40:00|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|7
1658807100000|2022-07-26 03:45:00|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|24
1658807400000|2022-07-26 03:50:00|14194.2|14190.2|14191.1|14187.1|14194.2|14190.2|14191.1|14187.1|44
1658807700000|2022-07-26 03:55:00|14187.9|14183.9|14189.5|14185.5|14191.1|14187.1|14187.9|14183.9|34
1658808000000|2022-07-26 04:00:00|14191.1|14187.1|14187.9|14183.9|14191.1|14187.1|14186.4|14182.4|78
1658808300000|2022-07-26 04:05:00|14189.5|14185.5|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|71
1658808600000|2022-07-26 04:10:00|||||||||14
1658808900000|2022-07-26 04:15:00|||||||||12
1658809200000|2022-07-26 04:20:00|14184.8|14180.8|14191.1|14187.1|14191.1|14187.1|14184.8|14180.8|62
1658809500000|2022-07-26 04:25:00|14189.5|14185.5|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|10
1658809800000|2022-07-26 04:30:00|14187.9|14183.9|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|87
1658810100000|2022-07-26 04:35:00|14187.9|14183.9|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|35
1658810400000|2022-07-26 04:40:00|14187.9|14183.9|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|32
1658810700000|2022-07-26 04:45:00|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|11
1658811000000|2022-07-26 04:50:00|||||||||9
1658811300000|2022-07-26 04:55:00|||||||||45
1658811600000|2022-07-26 05:00:00|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|76
1658811900000|2022-07-26 05:05:00|14189.5|14185.5|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|35
1658812200000|2022-07-26 05:10:00|||||||||17
1658812500000|2022-07-26 05:15:00|14191.1|14187.1|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|97
1658812800000|2022-07-26 05:20:00|14184.8|14180.8|14184.8|14180.8|14187.9|14183.9|14184.8|14180.8|47
1658813100000|2022-07-26 05:25:00|14187.9|14183.9|14184.8|14180.8|14187.9|14183.9|14184.8|14180.8|54
1658813400000|2022-07-26 05:30:00|||||||||13
1658813700000|2022-07-26 05:35:00|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|40
1658814000000|2022-07-26 05:40:00|14184.8|14180.8|14184.8|14180.8|14186.4|14182.4|14184.8|14180.8|56
1658814300000|2022-07-26 05:45:00|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|30
1658814600000|2022-07-26 05:50:00|14178.6|14174.6|14178.6|14174.6|14178.6|14174.6|14178.6|14174.6|78
1658814900000|2022-07-26 05:55:00|14175.4|14171.4|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|139
1658815200000|2022-07-26 06:00:00|14181.7|14177.7|14191.1|14187.1|14191.1|14187.1|14178.6|14174.6|439
1658815500000|2022-07-26 06:05:00|14187.9|14183.9|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|100
1658815800000|2022-07-26 06:10:00|14186.4|14182.4|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|69
1658816100000|2022-07-26 06:15:00|14186.4|14182.4|14181.7|14177.7|14187.9|14183.9|14181.7|14177.7|101
1658816400000|2022-07-26 06:20:00|14184.8|14180.8|14175.4|14171.4|14184.8|14180.8|14175.4|14171.4|164
1658816700000|2022-07-26 06:25:00|14178.6|14174.6|14181.7|14177.7|14181.7|14177.7|14175.4|14171.4|225
1658817000000|2022-07-26 06:30:00|14183.3|14179.3|14187.9|14183.9|14191.1|14187.1|14183.3|14179.3|136
1658817300000|2022-07-26 06:35:00|14186.4|14182.4|14181.7|14177.7|14187.9|14183.9|14178.6|14174.6|200
1658817600000|2022-07-26 06:40:00|14178.6|14174.6|14184.8|14180.8|14184.8|14180.8|14178.6|14174.6|142
1658817900000|2022-07-26 06:45:00|14187.9|14183.9|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|297
1658818200000|2022-07-26 06:50:00|14189.5|14185.5|14191.1|14187.1|14194.2|14190.2|14187.9|14183.9|229
1658818500000|2022-07-26 06:55:00|14189.5|14185.5|14194.2|14190.2|14194.2|14190.2|14187.9|14183.9|202
1658818800000|2022-07-26 07:00:00|14197.3|14193.3|14194.2|14190.2|14197.3|14193.3|14187.9|14183.9|357
1658819100000|2022-07-26 07:05:00|14191.1|14187.1|14194.2|14190.2|14194.2|14190.2|14187.9|14183.9|183
1658819400000|2022-07-26 07:10:00|14197.3|14193.3|14209.8|14205.8|14209.8|14205.8|14194.2|14190.2|582
1658819700000|2022-07-26 07:15:00|14212.9|14208.9|14212.9|14208.9|14216.1|14212.1|14206.7|14202.7|373
1658820000000|2022-07-26 07:20:00|14214.5|14210.5|14212.9|14208.9|14219.2|14215.2|14209.8|14205.8|344
1658820300000|2022-07-26 07:25:00|14216.1|14212.1|14209.8|14205.8|14216.1|14212.1|14206.7|14202.7|403
1658820600000|2022-07-26 07:30:00|14208.3|14204.3|14197.3|14193.3|14212.9|14208.9|14191.1|14187.1|384
1658820900000|2022-07-26 07:35:00|14200.4|14196.4|14203.6|14199.6|14203.6|14199.6|14197.3|14193.3|268
1658821200000|2022-07-26 07:40:00|14200.4|14196.4|14194.2|14190.2|14203.6|14199.6|14191.1|14187.1|191
1658821500000|2022-07-26 07:45:00|14192.6|14188.6|14197.3|14193.3|14197.3|14193.3|14191.1|14187.1|196
1658821800000|2022-07-26 07:50:00|14200.4|14196.4|14197.3|14193.3|14203.6|14199.6|14197.3|14193.3|242
1658822100000|2022-07-26 07:55:00|14198.9|14194.9|14194.2|14190.2|14200.4|14196.4|14194.2|14190.2|150
1658822400000|2022-07-26 08:00:00|14197.3|14193.3|14197.3|14193.3|14197.3|14193.3|14194.2|14190.2|222
1658822700000|2022-07-26 08:05:00|14198.9|14194.9|14208.3|14204.3|14212.9|14208.9|14198.9|14194.9|184
1658823000000|2022-07-26 08:10:00|14206.7|14202.7|14212.9|14208.9|14212.9|14208.9|14206.7|14202.7|326
1658823300000|2022-07-26 08:15:00|14216.1|14212.1|14222.3|14218.3|14228.6|14224.6|14216.1|14212.1|1369
1658823600000|2022-07-26 08:20:00|14220.8|14216.8|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|308
1658823900000|2022-07-26 08:25:00|14222.3|14218.3|14216.1|14212.1|14222.3|14218.3|14216.1|14212.1|190
1658824200000|2022-07-26 08:30:00|14214.5|14210.5|14216.1|14212.1|14219.2|14215.2|14214.5|14210.5|97
1658824500000|2022-07-26 08:35:00|14212.9|14208.9|14212.9|14208.9|14216.1|14212.1|14212.9|14208.9|94
1658824800000|2022-07-26 08:40:00|14211.4|14207.4|14206.7|14202.7|14212.9|14208.9|14203.6|14199.6|309
1658825100000|2022-07-26 08:45:00|14205.1|14201.1|14209.8|14205.8|14212.9|14208.9|14203.6|14199.6|269
1658825400000|2022-07-26 08:50:00|14212.9|14208.9|14206.7|14202.7|14212.9|14208.9|14206.7|14202.7|175
1658825700000|2022-07-26 08:55:00|14205.1|14201.1|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|170
1658826000000|2022-07-26 09:00:00|14208.3|14204.3|14212.9|14208.9|14216.1|14212.1|14206.7|14202.7|361
1658826300000|2022-07-26 09:05:00|14216.1|14212.1|14209.8|14205.8|14216.1|14212.1|14209.8|14205.8|204
1658826600000|2022-07-26 09:10:00|14211.4|14207.4|14209.8|14205.8|14212.9|14208.9|14209.8|14205.8|183
1658826900000|2022-07-26 09:15:00|14212.9|14208.9|14206.7|14202.7|14212.9|14208.9|14203.6|14199.6|168
1658827200000|2022-07-26 09:20:00|14208.3|14204.3|14212.9|14208.9|14212.9|14208.9|14206.7|14202.7|185
1658827500000|2022-07-26 09:25:00|14216.1|14212.1|14216.1|14212.1|14219.2|14215.2|14212.9|14208.9|159
1658827800000|2022-07-26 09:30:00|14217.6|14213.6|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|198
1658828100000|2022-07-26 09:35:00|14220.8|14216.8|14216.1|14212.1|14222.3|14218.3|14216.1|14212.1|293
1658828400000|2022-07-26 09:40:00|14212.9|14208.9|14211.4|14207.4|14212.9|14208.9|14206.7|14202.7|287
1658828700000|2022-07-26 09:45:00|14209.8|14205.8|14209.8|14205.8|14212.9|14208.9|14206.7|14202.7|386
1658829000000|2022-07-26 09:50:00|14212.9|14208.9|14209.8|14205.8|14212.9|14208.9|14209.8|14205.8|419
1658829300000|2022-07-26 09:55:00|14212.9|14208.9|14216.1|14212.1|14216.1|14212.1|14206.7|14202.7|311
1658829600000|2022-07-26 10:00:00|14212.9|14208.9|14216.1|14212.1|14216.1|14212.1|14212.9|14208.9|179
1658829900000|2022-07-26 10:05:00|14214.5|14210.5|14228.6|14224.6|14228.6|14224.6|14206.7|14202.7|423
1658830200000|2022-07-26 10:10:00|14225.4|14221.4|14236.4|14232.4|14237.9|14233.9|14225.4|14221.4|296
1658830500000|2022-07-26 10:15:00|14234.8|14230.8|14237.9|14233.9|14241.1|14237.1|14234.8|14230.8|334
1658830800000|2022-07-26 10:20:00|14241.1|14237.1|14244.2|14240.2|14250.4|14246.4|14237.9|14233.9|636
1658831100000|2022-07-26 10:25:00|14247.3|14243.3|14237.9|14233.9|14247.3|14243.3|14237.9|14233.9|394
1658831400000|2022-07-26 10:30:00|14239.5|14235.5|14244.2|14240.2|14244.2|14240.2|14237.9|14233.9|210
1658831700000|2022-07-26 10:35:00|14247.3|14243.3|14244.2|14240.2|14250.4|14246.4|14241.1|14237.1|283
1658832000000|2022-07-26 10:40:00|14241.1|14237.1|14244.2|14240.2|14244.2|14240.2|14241.1|14237.1|190
1658832300000|2022-07-26 10:45:00|14241.1|14237.1|14237.9|14233.9|14244.2|14240.2|14234.8|14230.8|310
1658832600000|2022-07-26 10:50:00|14241.1|14237.1|14237.9|14233.9|14241.1|14237.1|14234.8|14230.8|173
1658832900000|2022-07-26 10:55:00|14241.1|14237.1|14237.9|14233.9|14241.1|14237.1|14234.8|14230.8|349
1658833200000|2022-07-26 11:00:00|14241.1|14237.1|14234.8|14230.8|14241.1|14237.1|14234.8|14230.8|311
1658833500000|2022-07-26 11:05:00|14237.9|14233.9|14234.8|14230.8|14241.1|14237.1|14231.7|14227.7|536
1658833800000|2022-07-26 11:10:00|14237.9|14233.9|14237.9|14233.9|14237.9|14233.9|14234.8|14230.8|309
1658834100000|2022-07-26 11:15:00|14234.8|14230.8|14234.8|14230.8|14244.2|14240.2|14234.8|14230.8|438
1658834400000|2022-07-26 11:20:00|14231.7|14227.7|14225.4|14221.4|14234.8|14230.8|14222.3|14218.3|570
1658834700000|2022-07-26 11:25:00|14228.6|14224.6|14231.7|14227.7|14231.7|14227.7|14225.4|14221.4|578
1658835000000|2022-07-26 11:30:00|14228.6|14224.6|14234.8|14230.8|14234.8|14230.8|14228.6|14224.6|266
1658835300000|2022-07-26 11:35:00|14236.4|14232.4|14241.1|14237.1|14244.2|14240.2|14236.4|14232.4|477
1658835600000|2022-07-26 11:40:00|14237.9|14233.9|14250.4|14246.4|14250.4|14246.4|14237.9|14233.9|668
1658835900000|2022-07-26 11:45:00|14247.3|14243.3|14253.6|14249.6|14256.7|14252.7|14247.3|14243.3|800
1658836200000|2022-07-26 11:50:00|14256.7|14252.7|14256.7|14252.7|14259.8|14255.8|14253.6|14249.6|588
1658836500000|2022-07-26 11:55:00|14253.6|14249.6|14244.2|14240.2|14256.7|14252.7|14242.6|14238.6|1188
1658836800000|2022-07-26 12:00:00|14247.3|14243.3|14241.1|14237.1|14247.3|14243.3|14231.7|14227.7|992
1658837100000|2022-07-26 12:05:00|14244.2|14240.2|14250.4|14246.4|14253.6|14249.6|14241.1|14237.1|795
1658837400000|2022-07-26 12:10:00|14248.9|14244.9|14253.6|14249.6|14253.6|14249.6|14247.3|14243.3|341
1658837700000|2022-07-26 12:15:00|14256.7|14252.7|14275.4|14271.4|14275.4|14271.4|14253.6|14249.6|1509
1658838000000|2022-07-26 12:20:00|14273.9|14269.9|14253.6|14249.6|14278.6|14274.6|14250.4|14246.4|1473
1658838300000|2022-07-26 12:25:00|14256.7|14252.7|14272.3|14268.3|14275.4|14271.4|14256.7|14252.7|938
1658838600000|2022-07-26 12:30:00|14275.4|14271.4|14272.3|14268.3|14275.4|14271.4|14262.9|14258.9|1189
1658838900000|2022-07-26 12:35:00|14275.4|14271.4|14275.4|14271.4|14275.4|14271.4|14266.1|14262.1|678
1658839200000|2022-07-26 12:40:00|14272.3|14268.3|14287.9|14283.9|14291.1|14287.1|14269.2|14265.2|1283
1658839500000|2022-07-26 12:45:00|14284.8|14280.8|14284.8|14280.8|14294.2|14290.2|14278.6|14274.6|1547
1658839800000|2022-07-26 12:50:00|14287.9|14283.9|14272.3|14268.3|14287.9|14283.9|14272.3|14268.3|1540
1658840100000|2022-07-26 12:55:00|14273.9|14269.9|14281.7|14277.7|14284.8|14280.8|14272.3|14268.3|656
1658840400000|2022-07-26 13:00:00|14284.8|14280.8|14272.3|14268.3|14300.4|14296.4|14269.2|14265.2|1467
1658840700000|2022-07-26 13:05:00|14275.4|14271.4|14278.6|14274.6|14278.6|14274.6|14272.3|14268.3|743
1658841000000|2022-07-26 13:10:00|14281.7|14277.7|14291.1|14287.1|14291.1|14287.1|14278.6|14274.6|716
1658841300000|2022-07-26 13:15:00|14294.2|14290.2|14297.3|14293.3|14300.4|14296.4|14291.1|14287.1|1131
1658841600000|2022-07-26 13:20:00|14294.2|14290.2|14306.7|14302.7|14309.8|14305.8|14287.9|14283.9|658
1658841900000|2022-07-26 13:25:00|14308.3|14304.3|14300.4|14296.4|14309.8|14305.8|14300.4|14296.4|948
1658842200000|2022-07-26 13:30:00|14303.6|14299.6|14328.6|14324.6|14334.8|14330.8|14297.3|14293.3|3399
1658842500000|2022-07-26 13:35:00|14325.4|14321.4|14316.1|14312.1|14328.6|14324.6|14316.1|14312.1|1383
1658842800000|2022-07-26 13:40:00|14319.2|14315.2|14306.7|14302.7|14322.3|14318.3|14303.6|14299.6|1358
1658843100000|2022-07-26 13:45:00|14309.8|14305.8|14300.4|14296.4|14309.8|14305.8|14297.3|14293.3|1262
1658843400000|2022-07-26 13:50:00|14298.9|14294.9|14287.9|14283.9|14298.9|14294.9|14278.6|14274.6|2253
1658843700000|2022-07-26 13:55:00|14291.1|14287.1|14294.2|14290.2|14306.7|14302.7|14287.9|14283.9|1801
1658844000000|2022-07-26 14:00:00|14295.8|14291.8|14281.7|14277.7|14309.8|14305.8|14278.6|14274.6|1282
1658844300000|2022-07-26 14:05:00|14283.3|14279.3|14281.7|14277.7|14287.9|14283.9|14272.3|14268.3|1336
1658844600000|2022-07-26 14:10:00|14278.6|14274.6|14297.3|14293.3|14297.3|14293.3|14269.2|14265.2|1496
1658844900000|2022-07-26 14:15:00|14300.4|14296.4|14284.8|14280.8|14303.6|14299.6|14278.6|14274.6|2029
1658845200000|2022-07-26 14:20:00|14287.9|14283.9|14291.1|14287.1|14291.1|14287.1|14278.6|14274.6|1348
1658845500000|2022-07-26 14:25:00|14287.9|14283.9|14281.7|14277.7|14291.1|14287.1|14275.4|14271.4|1519
1658845800000|2022-07-26 14:30:00|14280.1|14276.1|14269.2|14265.2|14287.9|14283.9|14266.1|14262.1|1295
1658846100000|2022-07-26 14:35:00|14266.1|14262.1|14269.2|14265.2|14275.4|14271.4|14262.9|14258.9|800
1658846400000|2022-07-26 14:40:00|14266.1|14262.1|14256.7|14252.7|14269.2|14265.2|14256.7|14252.7|1140
1658846700000|2022-07-26 14:45:00|14253.6|14249.6|14241.1|14237.1|14256.7|14252.7|14237.9|14233.9|1515
1658847000000|2022-07-26 14:50:00|14237.9|14233.9|14250.4|14246.4|14253.6|14249.6|14237.9|14233.9|1241
1658847300000|2022-07-26 14:55:00|14253.6|14249.6|14250.4|14246.4|14259.8|14255.8|14247.3|14243.3|1251
1658847600000|2022-07-26 15:00:00|14253.6|14249.6|14262.9|14258.9|14262.9|14258.9|14253.6|14249.6|1291
1658847900000|2022-07-26 15:05:00|14261.4|14257.4|14266.1|14262.1|14272.3|14268.3|14259.8|14255.8|1149
1658848200000|2022-07-26 15:10:00|14264.5|14260.5|14253.6|14249.6|14266.1|14262.1|14250.4|14246.4|1522
1658848500000|2022-07-26 15:15:00|14256.7|14252.7|14256.7|14252.7|14262.9|14258.9|14253.6|14249.6|1505
1658848800000|2022-07-26 15:20:00|14259.8|14255.8|14253.6|14249.6|14266.1|14262.1|14253.6|14249.6|547
1658849100000|2022-07-26 15:25:00|14252|14248|14241.1|14237.1|14253.6|14249.6|14241.1|14237.1|686
1658849400000|2022-07-26 15:30:00|14244.2|14240.2|14247.3|14243.3|14250.4|14246.4|14241.1|14237.1|598
1658849700000|2022-07-26 15:35:00|14244.2|14240.2|14253.6|14249.6|14256.7|14252.7|14244.2|14240.2|596
1658850000000|2022-07-26 15:40:00|14252|14248|14234.8|14230.8|14259.8|14255.8|14234.8|14230.8|1715
1658850300000|2022-07-26 15:45:00|14237.9|14233.9|14234.8|14230.8|14239.5|14235.5|14234.8|14230.8|1088
1658850600000|2022-07-26 15:50:00|14237.9|14233.9|14253.6|14249.6|14253.6|14249.6|14236.4|14232.4|1236
1658850900000|2022-07-26 15:55:00|14256.7|14252.7|14247.3|14243.3|14256.7|14252.7|14244.2|14240.2|690
1658851200000|2022-07-26 16:00:00|14245.8|14241.8|14239.5|14235.5|14247.3|14243.3|14237.9|14233.9|719
1658851500000|2022-07-26 16:05:00|14241.1|14237.1|14228.6|14224.6|14241.1|14237.1|14228.6|14224.6|972
1658851800000|2022-07-26 16:10:00|14231.7|14227.7|14237.9|14233.9|14241.1|14237.1|14231.7|14227.7|902
1658852100000|2022-07-26 16:15:00|14241.1|14237.1|14244.2|14240.2|14247.3|14243.3|14237.9|14233.9|1477
1658852400000|2022-07-26 16:20:00|14241.1|14237.1|14228.6|14224.6|14244.2|14240.2|14225.4|14221.4|996
1658852700000|2022-07-26 16:25:00|14231.7|14227.7|14228.6|14224.6|14231.7|14227.7|14225.4|14221.4|459
1658853000000|2022-07-26 16:30:00|14225.4|14221.4|14225.4|14221.4|14225.4|14221.4|14219.2|14215.2|840
1658853300000|2022-07-26 16:35:00|14222.3|14218.3|14222.3|14218.3|14228.6|14224.6|14219.2|14215.2|500
1658853600000|2022-07-26 16:40:00|14225.4|14221.4|14222.3|14218.3|14225.4|14221.4|14219.2|14215.2|476
1658853900000|2022-07-26 16:45:00|14219.2|14215.2|14219.2|14215.2|14222.3|14218.3|14219.2|14215.2|205
1658854200000|2022-07-26 16:50:00|14216.1|14212.1|14219.2|14215.2|14219.2|14215.2|14212.9|14208.9|616
1658854500000|2022-07-26 16:55:00|14216.1|14212.1|14222.3|14218.3|14222.3|14218.3|14216.1|14212.1|540
1658854800000|2022-07-26 17:00:00|14220.8|14216.8|14228.6|14224.6|14233.3|14229.3|14219.2|14215.2|837
1658855100000|2022-07-26 17:05:00|14230.1|14226.1|14209.8|14205.8|14231.7|14227.7|14206.7|14202.7|789
1658855400000|2022-07-26 17:10:00|14206.7|14202.7|14209.8|14205.8|14209.8|14205.8|14206.7|14202.7|371
1658855700000|2022-07-26 17:15:00|14212.9|14208.9|14216.1|14212.1|14219.2|14215.2|14209.8|14205.8|370
1658856000000|2022-07-26 17:20:00|14219.2|14215.2|14212.9|14208.9|14219.2|14215.2|14209.8|14205.8|244
1658856300000|2022-07-26 17:25:00|14209.8|14205.8|14209.8|14205.8|14219.2|14215.2|14209.8|14205.8|392
1658856600000|2022-07-26 17:30:00|14206.7|14202.7|14209.8|14205.8|14212.9|14208.9|14206.7|14202.7|330
1658856900000|2022-07-26 17:35:00|14212.9|14208.9|14209.8|14205.8|14212.9|14208.9|14206.7|14202.7|191
1658857200000|2022-07-26 17:40:00|14206.7|14202.7|14206.7|14202.7|14208.3|14204.3|14200.4|14196.4|318
1658857500000|2022-07-26 17:45:00|14209.8|14205.8|14212.9|14208.9|14212.9|14208.9|14206.7|14202.7|477
1658857800000|2022-07-26 17:50:00|14209.8|14205.8|14216.1|14212.1|14216.1|14212.1|14209.8|14205.8|371
1658858100000|2022-07-26 17:55:00|14212.9|14208.9|14212.9|14208.9|14216.1|14212.1|14212.9|14208.9|297
1658858400000|2022-07-26 18:00:00|14209.8|14205.8|14206.7|14202.7|14212.9|14208.9|14206.7|14202.7|477
1658858700000|2022-07-26 18:05:00|14203.6|14199.6|14209.8|14205.8|14209.8|14205.8|14203.6|14199.6|491
1658859000000|2022-07-26 18:10:00|14206.7|14202.7|14209.8|14205.8|14212.9|14208.9|14206.7|14202.7|471
1658859300000|2022-07-26 18:15:00|14206.7|14202.7|14216.1|14212.1|14216.1|14212.1|14206.7|14202.7|220
1658859600000|2022-07-26 18:20:00|14212.9|14208.9|14212.9|14208.9|14216.1|14212.1|14209.8|14205.8|584
1658859900000|2022-07-26 18:25:00|14214.5|14210.5|14216.1|14212.1|14216.1|14212.1|14212.9|14208.9|313
1658860200000|2022-07-26 18:30:00|14217.6|14213.6|14212.9|14208.9|14217.6|14213.6|14209.8|14205.8|317
1658860500000|2022-07-26 18:35:00|14209.8|14205.8|14216.1|14212.1|14216.1|14212.1|14209.8|14205.8|295
1658860800000|2022-07-26 18:40:00|14219.2|14215.2|14216.1|14212.1|14222.3|14218.3|14212.9|14208.9|445
1658861100000|2022-07-26 18:45:00|14219.2|14215.2|14217.6|14213.6|14222.3|14218.3|14216.1|14212.1|373
1658861400000|2022-07-26 18:50:00|14219.2|14215.2|14212.9|14208.9|14219.2|14215.2|14209.8|14205.8|376
1658861700000|2022-07-26 18:55:00|14209.8|14205.8|14216.1|14212.1|14216.1|14212.1|14209.8|14205.8|813
1658862000000|2022-07-26 19:00:00|14212.9|14208.9|14206.7|14202.7|14212.9|14208.9|14203.6|14199.6|881
1658862300000|2022-07-26 19:05:00|14203.6|14199.6|14203.6|14199.6|14206.7|14202.7|14203.6|14199.6|265
1658862600000|2022-07-26 19:10:00|14200.4|14196.4|14194.2|14190.2|14200.4|14196.4|14191.1|14187.1|664
1658862900000|2022-07-26 19:15:00|14192.6|14188.6|14187.9|14183.9|14194.2|14190.2|14187.9|14183.9|569
1658863200000|2022-07-26 19:20:00|14184.8|14180.8|14181.7|14177.7|14187.9|14183.9|14181.7|14177.7|401
1658863500000|2022-07-26 19:25:00|14184.8|14180.8|14181.7|14177.7|14184.8|14180.8|14178.6|14174.6|404
1658863800000|2022-07-26 19:30:00|14183.3|14179.3|14184.8|14180.8|14187.9|14183.9|14181.7|14177.7|466
1658864100000|2022-07-26 19:35:00|14187.9|14183.9|14192.6|14188.6|14194.2|14190.2|14184.8|14180.8|647
1658864400000|2022-07-26 19:40:00|14191.1|14187.1|14197.3|14193.3|14197.3|14193.3|14191.1|14187.1|252
1658864700000|2022-07-26 19:45:00|14194.2|14190.2|14191.1|14187.1|14194.2|14190.2|14187.9|14183.9|354
1658865000000|2022-07-26 19:50:00|14187.9|14183.9|14194.2|14190.2|14197.3|14193.3|14187.9|14183.9|597
1658865300000|2022-07-26 19:55:00|14192.6|14188.6|14187.9|14183.9|14194.2|14190.2|14178.6|14174.6|1747
1658865600000|2022-07-26 20:00:00|14184.8|14180.8|14197.3|14193.3|14197.3|14193.3|14181.7|14177.7|1736
1658865900000|2022-07-26 20:05:00|14194.2|14190.2|14187.9|14183.9|14194.2|14190.2|14187.9|14183.9|383
1658866200000|2022-07-26 20:10:00|14186.4|14182.4|14187.9|14183.9|14187.9|14183.9|14184.8|14180.8|287
1658866500000|2022-07-26 20:15:00|14186.4|14182.4|14187.9|14183.9|14187.9|14183.9|14184.8|14180.8|408
1658866800000|2022-07-26 20:20:00|14186.4|14182.4|14187.9|14183.9|14187.9|14183.9|14184.8|14180.8|94
1658867100000|2022-07-26 20:25:00|14186.4|14182.4|14194.2|14190.2|14194.2|14190.2|14184.8|14180.8|327
1658867400000|2022-07-26 20:30:00|14197.3|14193.3|14197.3|14193.3|14197.3|14193.3|14194.2|14190.2|391
1658867700000|2022-07-26 20:35:00|14195.8|14191.8|14194.2|14190.2|14197.3|14193.3|14191.1|14187.1|189
1658868000000|2022-07-26 20:40:00|14191.1|14187.1|14187.9|14183.9|14194.2|14190.2|14187.9|14183.9|205
1658868300000|2022-07-26 20:45:00|14191.1|14187.1|14181.7|14177.7|14191.1|14187.1|14181.7|14177.7|388
1658868600000|2022-07-26 20:50:00|14183.3|14179.3|14181.7|14177.7|14184.8|14180.8|14180.1|14176.1|167
1658868900000|2022-07-26 20:55:00|14184.8|14180.8|14181.7|14177.7|14184.8|14180.8|14178.6|14174.6|464
1658872800000|2022-07-26 22:00:00|14184.8|14180.8|14184.8|14180.8|14191.1|14187.1|14183.3|14179.3|193
1658873100000|2022-07-26 22:05:00|14191.1|14187.1|14184.8|14180.8|14191.1|14187.1|14184.8|14180.8|124
1658873400000|2022-07-26 22:10:00|14187.9|14183.9|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|69
1658873700000|2022-07-26 22:15:00|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|15
1658874000000|2022-07-26 22:20:00|14186.4|14182.4|14187.9|14183.9|14187.9|14183.9|14186.4|14182.4|18
1658874300000|2022-07-26 22:25:00|14184.8|14180.8|14186.4|14182.4|14187.9|14183.9|14184.8|14180.8|42
1658874600000|2022-07-26 22:30:00|14184.8|14180.8|14187.9|14183.9|14187.9|14183.9|14184.8|14180.8|16
1658874900000|2022-07-26 22:35:00|14191.1|14187.1|14191.1|14187.1|14194.2|14190.2|14191.1|14187.1|121
1658875200000|2022-07-26 22:40:00|14192.6|14188.6|14191.1|14187.1|14194.2|14190.2|14191.1|14187.1|50
1658875500000|2022-07-26 22:45:00|14194.2|14190.2|14197.3|14193.3|14197.3|14193.3|14194.2|14190.2|105
1658875800000|2022-07-26 22:50:00|14195.8|14191.8|14197.3|14193.3|14197.3|14193.3|14194.2|14190.2|140
1658876100000|2022-07-26 22:55:00|14194.2|14190.2|14194.2|14190.2|14194.2|14190.2|14194.2|14190.2|10
1658876400000|2022-07-26 23:00:00|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|25
1658876700000|2022-07-26 23:05:00|14194.2|14190.2|14194.2|14190.2|14194.2|14190.2|14192.6|14188.6|22
1658877000000|2022-07-26 23:10:00|14192.6|14188.6|14194.2|14190.2|14194.2|14190.2|14192.6|14188.6|8
1658877300000|2022-07-26 23:15:00|14192.6|14188.6|14191.1|14187.1|14192.6|14188.6|14191.1|14187.1|10
1658877600000|2022-07-26 23:20:00|14187.9|14183.9|14187.9|14183.9|14189.5|14185.5|14187.9|14183.9|53
1658877900000|2022-07-26 23:25:00|||||||||36
1658878200000|2022-07-26 23:30:00|14191.1|14187.1|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|74
1658878500000|2022-07-26 23:35:00|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|13
1658878800000|2022-07-26 23:40:00|14187.9|14183.9|14194.2|14190.2|14194.2|14190.2|14187.9|14183.9|27
1658879100000|2022-07-26 23:45:00|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|48
1658879400000|2022-07-26 23:50:00|14194.2|14190.2|14194.2|14190.2|14194.2|14190.2|14192.6|14188.6|25
1658879700000|2022-07-26 23:55:00|14192.6|14188.6|14191.1|14187.1|14194.2|14190.2|14191.1|14187.1|27
1658880000000|2022-07-27 00:00:00|14194.2|14190.2|14197.3|14193.3|14197.3|14193.3|14194.2|14190.2|58
1658880300000|2022-07-27 00:05:00|14195.8|14191.8|14194.2|14190.2|14195.8|14191.8|14194.2|14190.2|22
1658880600000|2022-07-27 00:10:00|14197.3|14193.3|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|108
1658880900000|2022-07-27 00:15:00|14197.3|14193.3|14191.1|14187.1|14197.3|14193.3|14191.1|14187.1|123
1658881200000|2022-07-27 00:20:00|14194.2|14190.2|14194.2|14190.2|14194.2|14190.2|14194.2|14190.2|67
1658881500000|2022-07-27 00:25:00|14191.1|14187.1|14194.2|14190.2|14194.2|14190.2|14191.1|14187.1|60
1658881800000|2022-07-27 00:30:00|||||||||31
1658882100000|2022-07-27 00:35:00|14191.1|14187.1|14194.2|14190.2|14194.2|14190.2|14191.1|14187.1|59
1658882400000|2022-07-27 00:40:00|14192.6|14188.6|14187.9|14183.9|14194.2|14190.2|14187.9|14183.9|112
1658882700000|2022-07-27 00:45:00|14184.8|14180.8|14181.7|14177.7|14187.9|14183.9|14181.7|14177.7|213
1658883000000|2022-07-27 00:50:00|14184.8|14180.8|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|77
1658883300000|2022-07-27 00:55:00|14178.6|14174.6|14178.6|14174.6|14181.7|14177.7|14178.6|14174.6|246
1658883600000|2022-07-27 01:00:00|14181.7|14177.7|14177|14173|14181.7|14177.7|14175.4|14171.4|254
1658883900000|2022-07-27 01:05:00|14175.4|14171.4|14175.4|14171.4|14175.4|14171.4|14172.3|14168.3|100
1658884200000|2022-07-27 01:10:00|14173.9|14169.9|14172.3|14168.3|14175.4|14171.4|14172.3|14168.3|97
1658884500000|2022-07-27 01:15:00|14170.8|14166.8|14172.3|14168.3|14172.3|14168.3|14169.2|14165.2|119
1658884800000|2022-07-27 01:20:00|14169.2|14165.2|14175.4|14171.4|14178.6|14174.6|14169.2|14165.2|142
1658885100000|2022-07-27 01:25:00|14177|14173|14175.4|14171.4|14178.6|14174.6|14175.4|14171.4|81
1658885400000|2022-07-27 01:30:00|14178.6|14174.6|14184.8|14180.8|14191.1|14187.1|14178.6|14174.6|223
1658885700000|2022-07-27 01:35:00|14187.9|14183.9|14184.8|14180.8|14187.9|14183.9|14184.8|14180.8|83
1658886000000|2022-07-27 01:40:00|14187.9|14183.9|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|114
1658886300000|2022-07-27 01:45:00|14189.5|14185.5|14191.1|14187.1|14194.2|14190.2|14184.8|14180.8|169
1658886600000|2022-07-27 01:50:00|14192.6|14188.6|14191.1|14187.1|14197.3|14193.3|14191.1|14187.1|256
1658886900000|2022-07-27 01:55:00|14189.5|14185.5|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|237
1658887200000|2022-07-27 02:00:00|14184.8|14180.8|14187.9|14183.9|14187.9|14183.9|14184.8|14180.8|93
1658887500000|2022-07-27 02:05:00|14191.1|14187.1|14191.1|14187.1|14194.2|14190.2|14187.9|14183.9|128
1658887800000|2022-07-27 02:10:00|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|14184.8|14180.8|26
1658888100000|2022-07-27 02:15:00|14186.4|14182.4|14178.6|14174.6|14186.4|14182.4|14178.6|14174.6|87
1658888400000|2022-07-27 02:20:00|14180.1|14176.1|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|52
1658888700000|2022-07-27 02:25:00|14183.3|14179.3|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|36
1658889000000|2022-07-27 02:30:00|14187.9|14183.9|14184.8|14180.8|14187.9|14183.9|14184.8|14180.8|38
1658889300000|2022-07-27 02:35:00|14187.9|14183.9|14184.8|14180.8|14187.9|14183.9|14184.8|14180.8|38
1658889600000|2022-07-27 02:40:00|14183.3|14179.3|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|180
1658889900000|2022-07-27 02:45:00|14178.6|14174.6|14178.6|14174.6|14181.7|14177.7|14178.6|14174.6|102
1658890200000|2022-07-27 02:50:00|14181.7|14177.7|14178.6|14174.6|14181.7|14177.7|14178.6|14174.6|41
1658890500000|2022-07-27 02:55:00|14180.1|14176.1|14178.6|14174.6|14181.7|14177.7|14178.6|14174.6|26
1658890800000|2022-07-27 03:00:00|14175.4|14171.4|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|38
1658891100000|2022-07-27 03:05:00|14175.4|14171.4|14181.7|14177.7|14181.7|14177.7|14175.4|14171.4|41
1658891400000|2022-07-27 03:10:00|14178.6|14174.6|14178.6|14174.6|14178.6|14174.6|14178.6|14174.6|90
1658891700000|2022-07-27 03:15:00|14175.4|14171.4|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|86
1658892000000|2022-07-27 03:20:00|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|14180.1|14176.1|30
1658892300000|2022-07-27 03:25:00|14180.1|14176.1|14181.7|14177.7|14181.7|14177.7|14180.1|14176.1|11
1658892600000|2022-07-27 03:30:00|||||||||2
1658892900000|2022-07-27 03:35:00|14184.8|14180.8|14184.8|14180.8|14187.9|14183.9|14184.8|14180.8|43
1658893200000|2022-07-27 03:40:00|14187.9|14183.9|14194.2|14190.2|14194.2|14190.2|14184.8|14180.8|148
1658893500000|2022-07-27 03:45:00|14192.6|14188.6|14191.1|14187.1|14192.6|14188.6|14189.5|14185.5|46
1658893800000|2022-07-27 03:50:00|||||||||1
1658894100000|2022-07-27 03:55:00|||||||||23
1658894400000|2022-07-27 04:00:00|14189.5|14185.5|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|15
1658894700000|2022-07-27 04:05:00|14189.5|14185.5|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|70
1658895000000|2022-07-27 04:10:00|14189.5|14185.5|14191.1|14187.1|14191.1|14187.1|14189.5|14185.5|8
1658895300000|2022-07-27 04:15:00|14194.2|14190.2|14194.2|14190.2|14194.2|14190.2|14194.2|14190.2|18
1658895600000|2022-07-27 04:20:00|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|38
1658895900000|2022-07-27 04:25:00|14187.9|14183.9|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|97
1658896200000|2022-07-27 04:30:00|14187.9|14183.9|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|68
1658896500000|2022-07-27 04:35:00|||||||||1
1658896800000|2022-07-27 04:40:00|14189.5|14185.5|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|21
1658897100000|2022-07-27 04:45:00|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|37
1658897400000|2022-07-27 04:50:00|14184.8|14180.8|14184.8|14180.8|14187.9|14183.9|14184.8|14180.8|55
1658897700000|2022-07-27 04:55:00|14186.4|14182.4|14184.8|14180.8|14186.4|14182.4|14184.8|14180.8|47
1658898000000|2022-07-27 05:00:00|14181.7|14177.7|14187.9|14183.9|14187.9|14183.9|14181.7|14177.7|89
1658898300000|2022-07-27 05:05:00|||||||||21
1658898600000|2022-07-27 05:10:00|14189.5|14185.5|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|62
1658898900000|2022-07-27 05:15:00|14191.1|14187.1|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|102
1658899200000|2022-07-27 05:20:00|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|14189.5|14185.5|46
1658899500000|2022-07-27 05:25:00|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|14186.4|14182.4|27
1658899800000|2022-07-27 05:30:00|||||||||82
1658900100000|2022-07-27 05:35:00|14191.1|14187.1|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|74
1658900400000|2022-07-27 05:40:00|14191.1|14187.1|14194.2|14190.2|14194.2|14190.2|14187.9|14183.9|57
1658900700000|2022-07-27 05:45:00|14191.1|14187.1|14191.1|14187.1|14194.2|14190.2|14187.9|14183.9|144
1658901000000|2022-07-27 05:50:00|14187.9|14183.9|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|85
1658901300000|2022-07-27 05:55:00|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|139
1658901600000|2022-07-27 06:00:00|14194.2|14190.2|14191.1|14187.1|14194.2|14190.2|14187.9|14183.9|405
1658901900000|2022-07-27 06:05:00|14187.9|14183.9|14194.2|14190.2|14198.9|14194.9|14187.9|14183.9|273
1658902200000|2022-07-27 06:10:00|14191.1|14187.1|14191.1|14187.1|14194.2|14190.2|14191.1|14187.1|134
1658902500000|2022-07-27 06:15:00|14194.2|14190.2|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|184
1658902800000|2022-07-27 06:20:00|14200.4|14196.4|14203.6|14199.6|14206.7|14202.7|14198.9|14194.9|353
1658903100000|2022-07-27 06:25:00|14206.7|14202.7|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|161
1658903400000|2022-07-27 06:30:00|14203.6|14199.6|14209.8|14205.8|14209.8|14205.8|14203.6|14199.6|371
1658903700000|2022-07-27 06:35:00|14206.7|14202.7|14203.6|14199.6|14209.8|14205.8|14200.4|14196.4|239
1658904000000|2022-07-27 06:40:00|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|67
1658904300000|2022-07-27 06:45:00|14197.3|14193.3|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|143
1658904600000|2022-07-27 06:50:00|14200.4|14196.4|14191.1|14187.1|14200.4|14196.4|14191.1|14187.1|63
1658904900000|2022-07-27 06:55:00|14194.2|14190.2|14194.2|14190.2|14194.2|14190.2|14191.1|14187.1|96
1658905200000|2022-07-27 07:00:00|14191.1|14187.1|14175.4|14171.4|14194.2|14190.2|14172.3|14168.3|637
1658905500000|2022-07-27 07:05:00|14172.3|14168.3|14181.7|14177.7|14184.8|14180.8|14172.3|14168.3|306
1658905800000|2022-07-27 07:10:00|14184.8|14180.8|14181.7|14177.7|14184.8|14180.8|14175.4|14171.4|242
1658906100000|2022-07-27 07:15:00|14178.6|14174.6|14172.3|14168.3|14181.7|14177.7|14172.3|14168.3|222
1658906400000|2022-07-27 07:20:00|14169.2|14165.2|14172.3|14168.3|14175.4|14171.4|14166.1|14162.1|322
1658906700000|2022-07-27 07:25:00|14170.8|14166.8|14172.3|14168.3|14172.3|14168.3|14169.2|14165.2|147
1658907000000|2022-07-27 07:30:00|14169.2|14165.2|14173.9|14169.9|14178.6|14174.6|14169.2|14165.2|316
1658907300000|2022-07-27 07:35:00|14172.3|14168.3|14178.6|14174.6|14178.6|14174.6|14169.2|14165.2|172
1658907600000|2022-07-27 07:40:00|14180.1|14176.1|14178.6|14174.6|14187.9|14183.9|14175.4|14171.4|327
1658907900000|2022-07-27 07:45:00|14181.7|14177.7|14200.4|14196.4|14200.4|14196.4|14181.7|14177.7|557
1658908200000|2022-07-27 07:50:00|14197.3|14193.3|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|316
1658908500000|2022-07-27 07:55:00|14194.2|14190.2|14194.2|14190.2|14197.3|14193.3|14187.9|14183.9|296
1658908800000|2022-07-27 08:00:00|14200.4|14196.4|14206.7|14202.7|14206.7|14202.7|14200.4|14196.4|370
1658909100000|2022-07-27 08:05:00|14205.1|14201.1|14206.7|14202.7|14206.7|14202.7|14200.4|14196.4|286
1658909400000|2022-07-27 08:10:00|14205.1|14201.1|14209.8|14205.8|14219.2|14215.2|14203.6|14199.6|418
1658909700000|2022-07-27 08:15:00|14211.4|14207.4|14219.2|14215.2|14219.2|14215.2|14209.8|14205.8|253
1658910000000|2022-07-27 08:20:00|14216.1|14212.1|14219.2|14215.2|14219.2|14215.2|14216.1|14212.1|281
1658910300000|2022-07-27 08:25:00|14216.1|14212.1|14216.1|14212.1|14222.3|14218.3|14216.1|14212.1|293
1658910600000|2022-07-27 08:30:00|14217.6|14213.6|14212.9|14208.9|14219.2|14215.2|14212.9|14208.9|183
1658910900000|2022-07-27 08:35:00|14216.1|14212.1|14222.3|14218.3|14222.3|14218.3|14212.9|14208.9|461
1658911200000|2022-07-27 08:40:00|14223.9|14219.9|14219.2|14215.2|14225.4|14221.4|14216.1|14212.1|371
1658911500000|2022-07-27 08:45:00|14216.1|14212.1|14219.2|14215.2|14219.2|14215.2|14209.8|14205.8|280
1658911800000|2022-07-27 08:50:00|14216.1|14212.1|14209.8|14205.8|14219.2|14215.2|14209.8|14205.8|353
1658912100000|2022-07-27 08:55:00|14212.9|14208.9|14219.2|14215.2|14219.2|14215.2|14212.9|14208.9|383
1658912400000|2022-07-27 09:00:00|14222.3|14218.3|14222.3|14218.3|14222.3|14218.3|14219.2|14215.2|344
1658912700000|2022-07-27 09:05:00|14223.9|14219.9|14222.3|14218.3|14225.4|14221.4|14219.2|14215.2|385
1658913000000|2022-07-27 09:10:00|14225.4|14221.4|14219.2|14215.2|14225.4|14221.4|14219.2|14215.2|533
1658913300000|2022-07-27 09:15:00|14216.1|14212.1|14219.2|14215.2|14219.2|14215.2|14216.1|14212.1|99
1658913600000|2022-07-27 09:20:00|14216.1|14212.1|14212.9|14208.9|14219.2|14215.2|14212.9|14208.9|406
1658913900000|2022-07-27 09:25:00|14209.8|14205.8|14206.7|14202.7|14216.1|14212.1|14206.7|14202.7|285
1658914200000|2022-07-27 09:30:00|14209.8|14205.8|14203.6|14199.6|14209.8|14205.8|14203.6|14199.6|589
1658914500000|2022-07-27 09:35:00|14200.4|14196.4|14200.4|14196.4|14209.8|14205.8|14197.3|14193.3|804
1658914800000|2022-07-27 09:40:00|14197.3|14193.3|14197.3|14193.3|14200.4|14196.4|14197.3|14193.3|225
1658915100000|2022-07-27 09:45:00|14200.4|14196.4|14200.4|14196.4|14203.6|14199.6|14197.3|14193.3|208
1658915400000|2022-07-27 09:50:00|14197.3|14193.3|14200.4|14196.4|14203.6|14199.6|14197.3|14193.3|217
1658915700000|2022-07-27 09:55:00|14203.6|14199.6|14209.8|14205.8|14209.8|14205.8|14203.6|14199.6|154
1658916000000|2022-07-27 10:00:00|14211.4|14207.4|14209.8|14205.8|14212.9|14208.9|14206.7|14202.7|230
1658916300000|2022-07-27 10:05:00|14212.9|14208.9|14209.8|14205.8|14212.9|14208.9|14209.8|14205.8|260
1658916600000|2022-07-27 10:10:00|14212.9|14208.9|14216.1|14212.1|14219.2|14215.2|14212.9|14208.9|566
1658916900000|2022-07-27 10:15:00|14219.2|14215.2|14216.1|14212.1|14219.2|14215.2|14212.9|14208.9|535
1658917200000|2022-07-27 10:20:00|14212.9|14208.9|14206.7|14202.7|14212.9|14208.9|14203.6|14199.6|249
1658917500000|2022-07-27 10:25:00|14205.1|14201.1|14206.7|14202.7|14209.8|14205.8|14203.6|14199.6|90
1658917800000|2022-07-27 10:30:00|14209.8|14205.8|14203.6|14199.6|14209.8|14205.8|14200.4|14196.4|348
1658918100000|2022-07-27 10:35:00|14205.1|14201.1|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|207
1658918400000|2022-07-27 10:40:00|14200.4|14196.4|14203.6|14199.6|14209.8|14205.8|14200.4|14196.4|183
1658918700000|2022-07-27 10:45:00|14205.1|14201.1|14198.9|14194.9|14206.7|14202.7|14197.3|14193.3|160
1658919000000|2022-07-27 10:50:00|14197.3|14193.3|14200.4|14196.4|14203.6|14199.6|14197.3|14193.3|250
1658919300000|2022-07-27 10:55:00|14203.6|14199.6|14203.6|14199.6|14206.7|14202.7|14203.6|14199.6|89
1658919600000|2022-07-27 11:00:00|14200.4|14196.4|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|167
1658919900000|2022-07-27 11:05:00|14202|14198|14197.3|14193.3|14206.7|14202.7|14197.3|14193.3|437
1658920200000|2022-07-27 11:10:00|14194.2|14190.2|14191.1|14187.1|14197.3|14193.3|14191.1|14187.1|405
1658920500000|2022-07-27 11:15:00|14194.2|14190.2|14197.3|14193.3|14197.3|14193.3|14194.2|14190.2|88
1658920800000|2022-07-27 11:20:00|14200.4|14196.4|14203.6|14199.6|14203.6|14199.6|14197.3|14193.3|276
1658921100000|2022-07-27 11:25:00|14200.4|14196.4|14209.8|14205.8|14209.8|14205.8|14200.4|14196.4|169
1658921400000|2022-07-27 11:30:00|14206.7|14202.7|14200.4|14196.4|14206.7|14202.7|14197.3|14193.3|288
1658921700000|2022-07-27 11:35:00|14197.3|14193.3|14200.4|14196.4|14203.6|14199.6|14197.3|14193.3|385
1658922000000|2022-07-27 11:40:00|14197.3|14193.3|14203.6|14199.6|14206.7|14202.7|14197.3|14193.3|243
1658922300000|2022-07-27 11:45:00|14200.4|14196.4|14209.8|14205.8|14209.8|14205.8|14200.4|14196.4|368
1658922600000|2022-07-27 11:50:00|14206.7|14202.7|14206.7|14202.7|14212.9|14208.9|14206.7|14202.7|208
1658922900000|2022-07-27 11:55:00|14209.8|14205.8|14209.8|14205.8|14209.8|14205.8|14206.7|14202.7|479
1658923200000|2022-07-27 12:00:00|14206.7|14202.7|14194.2|14190.2|14209.8|14205.8|14194.2|14190.2|579
1658923500000|2022-07-27 12:05:00|14191.1|14187.1|14187.9|14183.9|14197.3|14193.3|14187.9|14183.9|551
1658923800000|2022-07-27 12:10:00|14184.8|14180.8|14206.7|14202.7|14206.7|14202.7|14184.8|14180.8|759
1658924100000|2022-07-27 12:15:00|14209.8|14205.8|14228.6|14224.6|14228.6|14224.6|14206.7|14202.7|806
1658924400000|2022-07-27 12:20:00|14231.7|14227.7|14247.3|14243.3|14253.6|14249.6|14228.6|14224.6|1421
1658924700000|2022-07-27 12:25:00|14250.4|14246.4|14234.8|14230.8|14253.6|14249.6|14233.3|14229.3|1354
1658925000000|2022-07-27 12:30:00|14233.3|14229.3|14206.7|14202.7|14233.3|14229.3|14197.3|14193.3|1713
1658925300000|2022-07-27 12:35:00|14209.8|14205.8|14225.4|14221.4|14228.6|14224.6|14206.7|14202.7|1025
1658925600000|2022-07-27 12:40:00|14222.3|14218.3|14228.6|14224.6|14231.7|14227.7|14216.1|14212.1|1078
1658925900000|2022-07-27 12:45:00|14230.1|14226.1|14231.7|14227.7|14231.7|14227.7|14212.9|14208.9|856
1658926200000|2022-07-27 12:50:00|14228.6|14224.6|14244.2|14240.2|14250.4|14246.4|14228.6|14224.6|1594
1658926500000|2022-07-27 12:55:00|14247.3|14243.3|14239.5|14235.5|14250.4|14246.4|14236.4|14232.4|843
1658926800000|2022-07-27 13:00:00|14237.9|14233.9|14228.6|14224.6|14237.9|14233.9|14222.3|14218.3|1194
1658927100000|2022-07-27 13:05:00|14231.7|14227.7|14234.8|14230.8|14234.8|14230.8|14219.2|14215.2|1070
1658927400000|2022-07-27 13:10:00|14237.9|14233.9|14244.2|14240.2|14244.2|14240.2|14237.9|14233.9|665
1658927700000|2022-07-27 13:15:00|14247.3|14243.3|14247.3|14243.3|14247.3|14243.3|14237.9|14233.9|918
1658928000000|2022-07-27 13:20:00|14244.2|14240.2|14244.2|14240.2|14256.7|14252.7|14241.1|14237.1|913
1658928300000|2022-07-27 13:25:00|14245.8|14241.8|14241.1|14237.1|14247.3|14243.3|14237.9|14233.9|491
1658928600000|2022-07-27 13:30:00|14237.9|14233.9|14269.2|14265.2|14272.3|14268.3|14237.9|14233.9|1526
1658928900000|2022-07-27 13:35:00|14266.1|14262.1|14269.2|14265.2|14269.2|14265.2|14253.6|14249.6|745
1658929200000|2022-07-27 13:40:00|14272.3|14268.3|14259.8|14255.8|14272.3|14268.3|14259.8|14255.8|969
1658929500000|2022-07-27 13:45:00|14262.9|14258.9|14256.7|14252.7|14269.2|14265.2|14250.4|14246.4|1057
1658929800000|2022-07-27 13:50:00|14259.8|14255.8|14256.7|14252.7|14262.9|14258.9|14253.6|14249.6|678
1658930100000|2022-07-27 13:55:00|14253.6|14249.6|14256.7|14252.7|14259.8|14255.8|14247.3|14243.3|493
1658930400000|2022-07-27 14:00:00|14258.3|14254.3|14253.6|14249.6|14262.9|14258.9|14247.3|14243.3|871
1658930700000|2022-07-27 14:05:00|14250.4|14246.4|14262.9|14258.9|14269.2|14265.2|14244.2|14240.2|1181
1658931000000|2022-07-27 14:10:00|14266.1|14262.1|14275.4|14271.4|14278.6|14274.6|14262.9|14258.9|748
1658931300000|2022-07-27 14:15:00|14277|14273|14259.8|14255.8|14278.6|14274.6|14259.8|14255.8|956
1658931600000|2022-07-27 14:20:00|14258.3|14254.3|14266.1|14262.1|14269.2|14265.2|14256.7|14252.7|669
1658931900000|2022-07-27 14:25:00|14269.2|14265.2|14259.8|14255.8|14269.2|14265.2|14259.8|14255.8|658
1658932200000|2022-07-27 14:30:00|14262.9|14258.9|14250.4|14246.4|14262.9|14258.9|14250.4|14246.4|828
1658932500000|2022-07-27 14:35:00|14247.3|14243.3|14250.4|14246.4|14256.7|14252.7|14247.3|14243.3|778
1658932800000|2022-07-27 14:40:00|14247.3|14243.3|14247.3|14243.3|14250.4|14246.4|14244.2|14240.2|546
1658933100000|2022-07-27 14:45:00|14248.9|14244.9|14250.4|14246.4|14256.7|14252.7|14247.3|14243.3|554
1658933400000|2022-07-27 14:50:00|14247.3|14243.3|14253.6|14249.6|14256.7|14252.7|14247.3|14243.3|323
1658933700000|2022-07-27 14:55:00|14255.1|14251.1|14244.2|14240.2|14255.1|14251.1|14241.1|14237.1|582
1658934000000|2022-07-27 15:00:00|14241.1|14237.1|14253.6|14249.6|14253.6|14249.6|14241.1|14237.1|618
1658934300000|2022-07-27 15:05:00|14256.7|14252.7|14259.8|14255.8|14262.9|14258.9|14253.6|14249.6|668
1658934600000|2022-07-27 15:10:00|14262.9|14258.9|14266.1|14262.1|14266.1|14262.1|14259.8|14255.8|589
1658934900000|2022-07-27 15:15:00|14269.2|14265.2|14262.9|14258.9|14269.2|14265.2|14262.9|14258.9|678
1658935200000|2022-07-27 15:20:00|14259.8|14255.8|14244.2|14240.2|14259.8|14255.8|14244.2|14240.2|617
1658935500000|2022-07-27 15:25:00|14247.3|14243.3|14247.3|14243.3|14250.4|14246.4|14241.1|14237.1|613
1658935800000|2022-07-27 15:30:00|14250.4|14246.4|14253.6|14249.6|14253.6|14249.6|14247.3|14243.3|446
1658936100000|2022-07-27 15:35:00|14250.4|14246.4|14237.9|14233.9|14250.4|14246.4|14237.9|14233.9|490
1658936400000|2022-07-27 15:40:00|14234.8|14230.8|14228.6|14224.6|14244.2|14240.2|14225.4|14221.4|1446
1658936700000|2022-07-27 15:45:00|14231.7|14227.7|14234.8|14230.8|14237.9|14233.9|14228.6|14224.6|821
1658937000000|2022-07-27 15:50:00|14231.7|14227.7|14241.1|14237.1|14241.1|14237.1|14231.7|14227.7|592
1658937300000|2022-07-27 15:55:00|14237.9|14233.9|14241.1|14237.1|14241.1|14237.1|14234.8|14230.8|343
1658937600000|2022-07-27 16:00:00|14244.2|14240.2|14247.3|14243.3|14250.4|14246.4|14241.1|14237.1|634
1658937900000|2022-07-27 16:05:00|14244.2|14240.2|14253.6|14249.6|14253.6|14249.6|14244.2|14240.2|571
1658938200000|2022-07-27 16:10:00|14252|14248|14250.4|14246.4|14252|14248|14244.2|14240.2|289
1658938500000|2022-07-27 16:15:00|14253.6|14249.6|14253.6|14249.6|14253.6|14249.6|14247.3|14243.3|200
1658938800000|2022-07-27 16:20:00|14250.4|14246.4|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|286
1658939100000|2022-07-27 16:25:00|14253.6|14249.6|14247.3|14243.3|14253.6|14249.6|14247.3|14243.3|424
1658939400000|2022-07-27 16:30:00|14250.4|14246.4|14253.6|14249.6|14256.7|14252.7|14247.3|14243.3|456
1658939700000|2022-07-27 16:35:00|14250.4|14246.4|14253.6|14249.6|14253.6|14249.6|14244.2|14240.2|737
1658940000000|2022-07-27 16:40:00|14250.4|14246.4|14247.3|14243.3|14253.6|14249.6|14247.3|14243.3|239
1658940300000|2022-07-27 16:45:00|14250.4|14246.4|14250.4|14246.4|14256.7|14252.7|14247.3|14243.3|574
1658940600000|2022-07-27 16:50:00|14252|14248|14253.6|14249.6|14253.6|14249.6|14250.4|14246.4|268
1658940900000|2022-07-27 16:55:00|14252|14248|14259.8|14255.8|14262.9|14258.9|14252|14248|462
1658941200000|2022-07-27 17:00:00|14256.7|14252.7|14259.8|14255.8|14262.9|14258.9|14253.6|14249.6|587
1658941500000|2022-07-27 17:05:00|14262.9|14258.9|14259.8|14255.8|14262.9|14258.9|14256.7|14252.7|334
1658941800000|2022-07-27 17:10:00|14262.9|14258.9|14262.9|14258.9|14266.1|14262.1|14262.9|14258.9|517
1658942100000|2022-07-27 17:15:00|14259.8|14255.8|14262.9|14258.9|14266.1|14262.1|14259.8|14255.8|427
1658942400000|2022-07-27 17:20:00|14266.1|14262.1|14262.9|14258.9|14266.1|14262.1|14262.9|14258.9|709
1658942700000|2022-07-27 17:25:00|14259.8|14255.8|14250.4|14246.4|14262.9|14258.9|14250.4|14246.4|575
1658943000000|2022-07-27 17:30:00|14247.3|14243.3|14253.6|14249.6|14256.7|14252.7|14247.3|14243.3|586
1658943300000|2022-07-27 17:35:00|14256.7|14252.7|14250.4|14246.4|14256.7|14252.7|14250.4|14246.4|334
1658943600000|2022-07-27 17:40:00|14247.3|14243.3|14253.6|14249.6|14256.7|14252.7|14247.3|14243.3|456
1658943900000|2022-07-27 17:45:00|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|14250.4|14246.4|729
1658944200000|2022-07-27 17:50:00|14253.6|14249.6|14259.8|14255.8|14259.8|14255.8|14253.6|14249.6|543
1658944500000|2022-07-27 17:55:00|14261.4|14257.4|14269.2|14265.2|14273.9|14269.9|14256.7|14252.7|536
1658944800000|2022-07-27 18:00:00|14267.6|14263.6|14256.7|14252.7|14277|14273|14250.4|14246.4|827
1658945100000|2022-07-27 18:05:00|14253.6|14249.6|14244.2|14240.2|14256.7|14252.7|14241.1|14237.1|756
1658945400000|2022-07-27 18:10:00|14242.6|14238.6|14253.6|14249.6|14253.6|14249.6|14241.1|14237.1|407
1658945700000|2022-07-27 18:15:00|14250.4|14246.4|14256.7|14252.7|14256.7|14252.7|14247.3|14243.3|278
1658946000000|2022-07-27 18:20:00|14255.1|14251.1|14261.4|14257.4|14262.9|14258.9|14253.6|14249.6|237
1658946300000|2022-07-27 18:25:00|14259.8|14255.8|14266.1|14262.1|14266.1|14262.1|14256.7|14252.7|254
1658946600000|2022-07-27 18:30:00|14262.9|14258.9|14231.7|14227.7|14266.1|14262.1|14228.6|14224.6|1525
1658946900000|2022-07-27 18:35:00|14233.3|14229.3|14256.7|14252.7|14258.3|14254.3|14222.3|14218.3|1832
1658947200000|2022-07-27 18:40:00|14253.6|14249.6|14283.3|14279.3|14300.4|14296.4|14253.6|14249.6|3278
1658947500000|2022-07-27 18:45:00|14284.8|14280.8|14287.9|14283.9|14303.6|14299.6|14284.8|14280.8|1755
1658947800000|2022-07-27 18:50:00|14291.1|14287.1|14281.7|14277.7|14294.2|14290.2|14259.8|14255.8|2442
1658948100000|2022-07-27 18:55:00|14284.8|14280.8|14281.7|14277.7|14287.9|14283.9|14272.3|14268.3|2155
1658948400000|2022-07-27 19:00:00|14284.8|14280.8|14259.8|14255.8|14287.9|14283.9|14256.7|14252.7|1537
1658948700000|2022-07-27 19:05:00|14261.4|14257.4|14237.9|14233.9|14266.1|14262.1|14237.9|14233.9|1676
1658949000000|2022-07-27 19:10:00|14234.8|14230.8|14234.8|14230.8|14241.1|14237.1|14225.4|14221.4|1713
1658949300000|2022-07-27 19:15:00|14237.9|14233.9|14219.2|14215.2|14241.1|14237.1|14209.8|14205.8|1142
1658949600000|2022-07-27 19:20:00|14220.8|14216.8|14222.3|14218.3|14234.8|14230.8|14220.8|14216.8|1061
1658949900000|2022-07-27 19:25:00|14230.1|14226.1|14212.9|14208.9|14230.1|14226.1|14212.9|14208.9|941
1658950200000|2022-07-27 19:30:00|14216.1|14212.1|14197.3|14193.3|14219.2|14215.2|14197.3|14193.3|1486
1658950500000|2022-07-27 19:35:00|14194.2|14190.2|14184.8|14180.8|14194.2|14190.2|14175.4|14171.4|1649
1658950800000|2022-07-27 19:40:00|14186.4|14182.4|14191.1|14187.1|14197.3|14193.3|14186.4|14182.4|1026
1658951100000|2022-07-27 19:45:00|14194.2|14190.2|14181.7|14177.7|14194.2|14190.2|14181.7|14177.7|522
1658951400000|2022-07-27 19:50:00|14184.8|14180.8|14184.8|14180.8|14191.1|14187.1|14178.6|14174.6|688
1658951700000|2022-07-27 19:55:00|14187.9|14183.9|14184.8|14180.8|14191.1|14187.1|14175.4|14171.4|2005
1658952000000|2022-07-27 20:00:00|14181.7|14177.7|14153.6|14149.6|14181.7|14177.7|14153.6|14149.6|2813
1658952300000|2022-07-27 20:05:00|14152|14148|14181.7|14177.7|14184.8|14180.8|14150.4|14146.4|944
1658952600000|2022-07-27 20:10:00|14184.8|14180.8|14191.1|14187.1|14191.1|14187.1|14181.7|14177.7|1175
1658952900000|2022-07-27 20:15:00|14194.2|14190.2|14197.3|14193.3|14206.7|14202.7|14191.1|14187.1|1025
1658953200000|2022-07-27 20:20:00|14200.4|14196.4|14191.1|14187.1|14206.7|14202.7|14187.9|14183.9|588
1658953500000|2022-07-27 20:25:00|14187.9|14183.9|14191.1|14187.1|14200.4|14196.4|14187.9|14183.9|479
1658953800000|2022-07-27 20:30:00|14194.2|14190.2|14178.6|14174.6|14194.2|14190.2|14172.3|14168.3|650
1658954100000|2022-07-27 20:35:00|14181.7|14177.7|14187.9|14183.9|14191.1|14187.1|14178.6|14174.6|314
1658954400000|2022-07-27 20:40:00|14191.1|14187.1|14187.9|14183.9|14194.2|14190.2|14187.9|14183.9|324
1658954700000|2022-07-27 20:45:00|14191.1|14187.1|14194.2|14190.2|14200.4|14196.4|14191.1|14187.1|352
1658955000000|2022-07-27 20:50:00|14191.1|14187.1|14181.7|14177.7|14197.3|14193.3|14181.7|14177.7|341
1658955300000|2022-07-27 20:55:00|14184.8|14180.8|14184.8|14180.8|14191.1|14187.1|14183.3|14179.3|351
1658959200000|2022-07-27 22:00:00|14191.1|14187.1|14192.6|14188.6|14194.2|14190.2|14184.8|14180.8|250
1658959500000|2022-07-27 22:05:00|14191.1|14187.1|14191.1|14187.1|14200.4|14196.4|14187.9|14183.9|235
1658959800000|2022-07-27 22:10:00|14187.9|14183.9|14194.2|14190.2|14194.2|14190.2|14187.9|14183.9|52
1658960100000|2022-07-27 22:15:00|14195.8|14191.8|14194.2|14190.2|14197.3|14193.3|14194.2|14190.2|48
1658960400000|2022-07-27 22:20:00|14197.3|14193.3|14197.3|14193.3|14197.3|14193.3|14194.2|14190.2|60
1658960700000|2022-07-27 22:25:00|14198.9|14194.9|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|14
1658961000000|2022-07-27 22:30:00|14203.6|14199.6|14197.3|14193.3|14203.6|14199.6|14197.3|14193.3|209
1658961300000|2022-07-27 22:35:00|14194.2|14190.2|14194.2|14190.2|14195.8|14191.8|14194.2|14190.2|46
1658961600000|2022-07-27 22:40:00|14197.3|14193.3|14197.3|14193.3|14197.3|14193.3|14197.3|14193.3|48
1658961900000|2022-07-27 22:45:00|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|82
1658962200000|2022-07-27 22:50:00|14197.3|14193.3|14200.4|14196.4|14203.6|14199.6|14197.3|14193.3|117
1658962500000|2022-07-27 22:55:00|14197.3|14193.3|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|37
1658962800000|2022-07-27 23:00:00|14203.6|14199.6|14206.7|14202.7|14209.8|14205.8|14203.6|14199.6|117
1658963100000|2022-07-27 23:05:00|14205.1|14201.1|14209.8|14205.8|14209.8|14205.8|14205.1|14201.1|53
1658963400000|2022-07-27 23:10:00|14211.4|14207.4|14209.8|14205.8|14212.9|14208.9|14209.8|14205.8|63
1658963700000|2022-07-27 23:15:00|14212.9|14208.9|14216.1|14212.1|14219.2|14215.2|14212.9|14208.9|313
1658964000000|2022-07-27 23:20:00|14217.6|14213.6|14219.2|14215.2|14219.2|14215.2|14216.1|14212.1|61
1658964300000|2022-07-27 23:25:00|14222.3|14218.3|14222.3|14218.3|14228.6|14224.6|14219.2|14215.2|246
1658964600000|2022-07-27 23:30:00|14220.8|14216.8|14225.4|14221.4|14225.4|14221.4|14216.1|14212.1|242
1658964900000|2022-07-27 23:35:00|14228.6|14224.6|14225.4|14221.4|14228.6|14224.6|14222.3|14218.3|161
1658965200000|2022-07-27 23:40:00|14222.3|14218.3|14225.4|14221.4|14228.6|14224.6|14222.3|14218.3|129
1658965500000|2022-07-27 23:45:00|14228.6|14224.6|14222.3|14218.3|14228.6|14224.6|14222.3|14218.3|87
1658965800000|2022-07-27 23:50:00|14219.2|14215.2|14219.2|14215.2|14222.3|14218.3|14219.2|14215.2|88
1658966100000|2022-07-27 23:55:00|14220.8|14216.8|14231.7|14227.7|14231.7|14227.7|14220.8|14216.8|264
1658966400000|2022-07-28 00:00:00|14230.1|14226.1|14225.4|14221.4|14231.7|14227.7|14225.4|14221.4|110
1658966700000|2022-07-28 00:05:00|14228.6|14224.6|14228.6|14224.6|14228.6|14224.6|14219.2|14215.2|174
1658967000000|2022-07-28 00:10:00|14227|14223|14225.4|14221.4|14228.6|14224.6|14225.4|14221.4|61
1658967300000|2022-07-28 00:15:00|14228.6|14224.6|14225.4|14221.4|14228.6|14224.6|14219.2|14215.2|146
1658967600000|2022-07-28 00:20:00|14228.6|14224.6|14225.4|14221.4|14228.6|14224.6|14222.3|14218.3|79
1658967900000|2022-07-28 00:25:00|14222.3|14218.3|14216.1|14212.1|14225.4|14221.4|14216.1|14212.1|94
1658968200000|2022-07-28 00:30:00|14219.2|14215.2|14222.3|14218.3|14222.3|14218.3|14216.1|14212.1|75
1658968500000|2022-07-28 00:35:00|14225.4|14221.4|14222.3|14218.3|14225.4|14221.4|14222.3|14218.3|49
1658968800000|2022-07-28 00:40:00|14223.9|14219.9|14222.3|14218.3|14225.4|14221.4|14220.8|14216.8|264
1658969100000|2022-07-28 00:45:00|14225.4|14221.4|14225.4|14221.4|14227|14223|14225.4|14221.4|109
1658969400000|2022-07-28 00:50:00|14223.9|14219.9|14219.2|14215.2|14225.4|14221.4|14216.1|14212.1|105
1658969700000|2022-07-28 00:55:00|14217.6|14213.6|14219.2|14215.2|14219.2|14215.2|14216.1|14212.1|70
1658970000000|2022-07-28 01:00:00|14222.3|14218.3|14225.4|14221.4|14225.4|14221.4|14222.3|14218.3|227
1658970300000|2022-07-28 01:05:00|14223.9|14219.9|14225.4|14221.4|14225.4|14221.4|14222.3|14218.3|64
1658970600000|2022-07-28 01:10:00|14227|14223|14231.7|14227.7|14231.7|14227.7|14227|14223|228
1658970900000|2022-07-28 01:15:00|14228.6|14224.6|14231.7|14227.7|14231.7|14227.7|14228.6|14224.6|62
1658971200000|2022-07-28 01:20:00|14230.1|14226.1|14228.6|14224.6|14231.7|14227.7|14228.6|14224.6|61
1658971500000|2022-07-28 01:25:00|14225.4|14221.4|14237.9|14233.9|14237.9|14233.9|14225.4|14221.4|145
1658971800000|2022-07-28 01:30:00|14241.1|14237.1|14241.1|14237.1|14241.1|14237.1|14237.9|14233.9|220
1658972100000|2022-07-28 01:35:00|14239.5|14235.5|14234.8|14230.8|14241.1|14237.1|14231.7|14227.7|142
1658972400000|2022-07-28 01:40:00|14237.9|14233.9|14234.8|14230.8|14237.9|14233.9|14234.8|14230.8|10
1658972700000|2022-07-28 01:45:00|14237.9|14233.9|14234.8|14230.8|14237.9|14233.9|14234.8|14230.8|12
1658973000000|2022-07-28 01:50:00|14233.3|14229.3|14231.7|14227.7|14233.3|14229.3|14228.6|14224.6|84
1658973300000|2022-07-28 01:55:00|14228.6|14224.6|14228.6|14224.6|14231.7|14227.7|14228.6|14224.6|28
1658973600000|2022-07-28 02:00:00|14231.7|14227.7|14225.4|14221.4|14231.7|14227.7|14225.4|14221.4|97
1658973900000|2022-07-28 02:05:00|14222.3|14218.3|14216.1|14212.1|14225.4|14221.4|14216.1|14212.1|111
1658974200000|2022-07-28 02:10:00|14219.2|14215.2|14219.2|14215.2|14219.2|14215.2|14216.1|14212.1|102
1658974500000|2022-07-28 02:15:00|14216.1|14212.1|14212.9|14208.9|14216.1|14212.1|14212.9|14208.9|60
1658974800000|2022-07-28 02:20:00|14216.1|14212.1|14216.1|14212.1|14216.1|14212.1|14216.1|14212.1|20
1658975100000|2022-07-28 02:25:00|14212.9|14208.9|14211.4|14207.4|14214.5|14210.5|14209.8|14205.8|23
1658975400000|2022-07-28 02:30:00|14212.9|14208.9|14212.9|14208.9|14212.9|14208.9|14209.8|14205.8|80
1658975700000|2022-07-28 02:35:00|14209.8|14205.8|14208.3|14204.3|14212.9|14208.9|14206.7|14202.7|45
1658976000000|2022-07-28 02:40:00|14206.7|14202.7|14206.7|14202.7|14206.7|14202.7|14206.7|14202.7|77
1658976300000|2022-07-28 02:45:00|14205.1|14201.1|14203.6|14199.6|14206.7|14202.7|14203.6|14199.6|79
1658976600000|2022-07-28 02:50:00|14206.7|14202.7|14209.8|14205.8|14209.8|14205.8|14203.6|14199.6|119
1658976900000|2022-07-28 02:55:00|14206.7|14202.7|14209.8|14205.8|14209.8|14205.8|14206.7|14202.7|30
1658977200000|2022-07-28 03:00:00|14206.7|14202.7|14209.8|14205.8|14209.8|14205.8|14206.7|14202.7|27
1658977500000|2022-07-28 03:05:00|14206.7|14202.7|14206.7|14202.7|14206.7|14202.7|14206.7|14202.7|31
1658977800000|2022-07-28 03:10:00|14209.8|14205.8|14206.7|14202.7|14209.8|14205.8|14206.7|14202.7|33
1658978100000|2022-07-28 03:15:00|14203.6|14199.6|14203.6|14199.6|14203.6|14199.6|14203.6|14199.6|71
1658978400000|2022-07-28 03:20:00|14205.1|14201.1|14206.7|14202.7|14209.8|14205.8|14203.6|14199.6|31
1658978700000|2022-07-28 03:25:00|14203.6|14199.6|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|55
1658979000000|2022-07-28 03:30:00|14209.8|14205.8|14206.7|14202.7|14209.8|14205.8|14206.7|14202.7|59
1658979300000|2022-07-28 03:35:00|14203.6|14199.6|14203.6|14199.6|14206.7|14202.7|14203.6|14199.6|38
1658979600000|2022-07-28 03:40:00|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|151
1658979900000|2022-07-28 03:45:00|14197.3|14193.3|14197.3|14193.3|14197.3|14193.3|14197.3|14193.3|59
1658980200000|2022-07-28 03:50:00|14195.8|14191.8|14194.2|14190.2|14197.3|14193.3|14194.2|14190.2|47
1658980500000|2022-07-28 03:55:00|14197.3|14193.3|14194.2|14190.2|14197.3|14193.3|14194.2|14190.2|46
1658980800000|2022-07-28 04:00:00|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|242
1658981100000|2022-07-28 04:05:00|14187.9|14183.9|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|182
1658981400000|2022-07-28 04:10:00|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|38
1658981700000|2022-07-28 04:15:00|14189.5|14185.5|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|30
1658982000000|2022-07-28 04:20:00|14192.6|14188.6|14194.2|14190.2|14194.2|14190.2|14192.6|14188.6|38
1658982300000|2022-07-28 04:25:00|14195.8|14191.8|14203.6|14199.6|14203.6|14199.6|14194.2|14190.2|132
1658982600000|2022-07-28 04:30:00|14200.4|14196.4|14178.6|14174.6|14200.4|14196.4|14172.3|14168.3|509
1658982900000|2022-07-28 04:35:00|14177|14173|14184.8|14180.8|14187.9|14183.9|14172.3|14168.3|272
1658983200000|2022-07-28 04:40:00|14187.9|14183.9|14181.7|14177.7|14187.9|14183.9|14178.6|14174.6|251
1658983500000|2022-07-28 04:45:00|14183.3|14179.3|14187.9|14183.9|14187.9|14183.9|14181.7|14177.7|100
1658983800000|2022-07-28 04:50:00|14184.8|14180.8|14175.4|14171.4|14184.8|14180.8|14175.4|14171.4|67
1658984100000|2022-07-28 04:55:00|14178.6|14174.6|14181.7|14177.7|14181.7|14177.7|14175.4|14171.4|133
1658984400000|2022-07-28 05:00:00|14184.8|14180.8|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|28
1658984700000|2022-07-28 05:05:00|14178.6|14174.6|14175.4|14171.4|14178.6|14174.6|14175.4|14171.4|82
1658985000000|2022-07-28 05:10:00|14178.6|14174.6|14175.4|14171.4|14178.6|14174.6|14170.8|14166.8|264
1658985300000|2022-07-28 05:15:00|14178.6|14174.6|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|41
1658985600000|2022-07-28 05:20:00|14177|14173|14180.1|14176.1|14181.7|14177.7|14175.4|14171.4|195
1658985900000|2022-07-28 05:25:00|14178.6|14174.6|14178.6|14174.6|14181.7|14177.7|14175.4|14171.4|66
1658986200000|2022-07-28 05:30:00|14177|14173|14178.6|14174.6|14181.7|14177.7|14175.4|14171.4|120
1658986500000|2022-07-28 05:35:00|14175.4|14171.4|14175.4|14171.4|14178.6|14174.6|14175.4|14171.4|249
1658986800000|2022-07-28 05:40:00|14172.3|14168.3|14178.6|14174.6|14181.7|14177.7|14172.3|14168.3|204
1658987100000|2022-07-28 05:45:00|14175.4|14171.4|14172.3|14168.3|14178.6|14174.6|14172.3|14168.3|153
1658987400000|2022-07-28 05:50:00|14170.8|14166.8|14178.6|14174.6|14178.6|14174.6|14169.2|14165.2|237
1658987700000|2022-07-28 05:55:00|14175.4|14171.4|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|120
1658988000000|2022-07-28 06:00:00|14181.7|14177.7|14180.1|14176.1|14181.7|14177.7|14172.3|14168.3|422
1658988300000|2022-07-28 06:05:00|14178.6|14174.6|14178.6|14174.6|14184.8|14180.8|14175.4|14171.4|255
1658988600000|2022-07-28 06:10:00|14177|14173|14178.6|14174.6|14178.6|14174.6|14172.3|14168.3|228
1658988900000|2022-07-28 06:15:00|14175.4|14171.4|14178.6|14174.6|14178.6|14174.6|14169.2|14165.2|466
1658989200000|2022-07-28 06:20:00|14175.4|14171.4|14175.4|14171.4|14178.6|14174.6|14175.4|14171.4|103
1658989500000|2022-07-28 06:25:00|14178.6|14174.6|14175.4|14171.4|14178.6|14174.6|14175.4|14171.4|141
1658989800000|2022-07-28 06:30:00|14172.3|14168.3|14172.3|14168.3|14180.1|14176.1|14169.2|14165.2|542
1658990100000|2022-07-28 06:35:00|14169.2|14165.2|14175.4|14171.4|14178.6|14174.6|14169.2|14165.2|196
1658990400000|2022-07-28 06:40:00|14177|14173|14166.1|14162.1|14178.6|14174.6|14166.1|14162.1|216
1658990700000|2022-07-28 06:45:00|14162.9|14158.9|14166.1|14162.1|14166.1|14162.1|14159.8|14155.8|696
1658991000000|2022-07-28 06:50:00|14169.2|14165.2|14159.8|14155.8|14172.3|14168.3|14159.8|14155.8|401
1658991300000|2022-07-28 06:55:00|14156.7|14152.7|14156.7|14152.7|14159.8|14155.8|14153.6|14149.6|384
1658991600000|2022-07-28 07:00:00|14153.6|14149.6|14144.2|14140.2|14159.8|14155.8|14144.2|14140.2|685
1658991900000|2022-07-28 07:05:00|14147.3|14143.3|14153.6|14149.6|14153.6|14149.6|14144.2|14140.2|646
1658992200000|2022-07-28 07:10:00|14152|14148|14147.3|14143.3|14153.6|14149.6|14141.1|14137.1|368
1658992500000|2022-07-28 07:15:00|14144.2|14140.2|14141.1|14137.1|14150.4|14146.4|14137.9|14133.9|463
1658992800000|2022-07-28 07:20:00|14137.9|14133.9|14128.6|14124.6|14144.2|14140.2|14125.4|14121.4|423
1658993100000|2022-07-28 07:25:00|14131.7|14127.7|14131.7|14127.7|14137.9|14133.9|14128.6|14124.6|426
1658993400000|2022-07-28 07:30:00|14128.6|14124.6|14153.6|14149.6|14153.6|14149.6|14128.6|14124.6|1589
1658993700000|2022-07-28 07:35:00|14152|14148|14156.7|14152.7|14156.7|14152.7|14144.2|14140.2|326
1658994000000|2022-07-28 07:40:00|14155.1|14151.1|14150.4|14146.4|14156.7|14152.7|14147.3|14143.3|216
1658994300000|2022-07-28 07:45:00|14153.6|14149.6|14159.8|14155.8|14162.9|14158.9|14150.4|14146.4|337
1658994600000|2022-07-28 07:50:00|14162.9|14158.9|14156.7|14152.7|14162.9|14158.9|14156.7|14152.7|270
1658994900000|2022-07-28 07:55:00|14159.8|14155.8|14153.6|14149.6|14162.9|14158.9|14153.6|14149.6|210
1658995200000|2022-07-28 08:00:00|14150.4|14146.4|14162.9|14158.9|14169.2|14165.2|14147.3|14143.3|650
1658995500000|2022-07-28 08:05:00|14159.8|14155.8|14162.9|14158.9|14169.2|14165.2|14159.8|14155.8|261
1658995800000|2022-07-28 08:10:00|14164.5|14160.5|14187.9|14183.9|14191.1|14187.1|14164.5|14160.5|593
1658996100000|2022-07-28 08:15:00|14184.8|14180.8|14197.3|14193.3|14197.3|14193.3|14184.8|14180.8|300
1658996400000|2022-07-28 08:20:00|14194.2|14190.2|14181.7|14177.7|14197.3|14193.3|14181.7|14177.7|648
1658996700000|2022-07-28 08:25:00|14184.8|14180.8|14184.8|14180.8|14194.2|14190.2|14181.7|14177.7|476
1658997000000|2022-07-28 08:30:00|14181.7|14177.7|14172.3|14168.3|14184.8|14180.8|14169.2|14165.2|335
1658997300000|2022-07-28 08:35:00|14170.8|14166.8|14169.2|14165.2|14175.4|14171.4|14166.1|14162.1|248
1658997600000|2022-07-28 08:40:00|14170.8|14166.8|14162.9|14158.9|14170.8|14166.8|14162.9|14158.9|231
1658997900000|2022-07-28 08:45:00|14166.1|14162.1|14159.8|14155.8|14172.3|14168.3|14159.8|14155.8|426
1658998200000|2022-07-28 08:50:00|14156.7|14152.7|14159.8|14155.8|14162.9|14158.9|14153.6|14149.6|480
1658998500000|2022-07-28 08:55:00|14162.9|14158.9|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|518
1658998800000|2022-07-28 09:00:00|14166.1|14162.1|14169.2|14165.2|14172.3|14168.3|14162.9|14158.9|317
1658999100000|2022-07-28 09:05:00|14167.6|14163.6|14169.2|14165.2|14172.3|14168.3|14162.9|14158.9|120
1658999400000|2022-07-28 09:10:00|14172.3|14168.3|14172.3|14168.3|14175.4|14171.4|14166.1|14162.1|99
1658999700000|2022-07-28 09:15:00|14175.4|14171.4|14172.3|14168.3|14175.4|14171.4|14166.1|14162.1|287
1659000000000|2022-07-28 09:20:00|14175.4|14171.4|14175.4|14171.4|14175.4|14171.4|14169.2|14165.2|113
1659000300000|2022-07-28 09:25:00|14178.6|14174.6|14175.4|14171.4|14181.7|14177.7|14172.3|14168.3|257
1659000600000|2022-07-28 09:30:00|14172.3|14168.3|14172.3|14168.3|14178.6|14174.6|14169.2|14165.2|299
1659000900000|2022-07-28 09:35:00|14169.2|14165.2|14169.2|14165.2|14172.3|14168.3|14166.1|14162.1|337
1659001200000|2022-07-28 09:40:00|14166.1|14162.1|14169.2|14165.2|14169.2|14165.2|14166.1|14162.1|44
1659001500000|2022-07-28 09:45:00|14172.3|14168.3|14181.7|14177.7|14181.7|14177.7|14172.3|14168.3|165
1659001800000|2022-07-28 09:50:00|14178.6|14174.6|14178.6|14174.6|14184.8|14180.8|14178.6|14174.6|428
1659002100000|2022-07-28 09:55:00|14180.1|14176.1|14191.1|14187.1|14191.1|14187.1|14178.6|14174.6|260
1659002400000|2022-07-28 10:00:00|14189.5|14185.5|14184.8|14180.8|14191.1|14187.1|14181.7|14177.7|271
1659002700000|2022-07-28 10:05:00|14181.7|14177.7|14169.2|14165.2|14184.8|14180.8|14166.1|14162.1|405
1659003000000|2022-07-28 10:10:00|14170.8|14166.8|14169.2|14165.2|14172.3|14168.3|14169.2|14165.2|337
1659003300000|2022-07-28 10:15:00|14172.3|14168.3|14175.4|14171.4|14175.4|14171.4|14169.2|14165.2|92
1659003600000|2022-07-28 10:20:00|14178.6|14174.6|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|211
1659003900000|2022-07-28 10:25:00|14181.7|14177.7|14175.4|14171.4|14181.7|14177.7|14172.3|14168.3|172
1659004200000|2022-07-28 10:30:00|14172.3|14168.3|14172.3|14168.3|14175.4|14171.4|14169.2|14165.2|98
1659004500000|2022-07-28 10:35:00|14175.4|14171.4|14175.4|14171.4|14177|14173|14172.3|14168.3|138
1659004800000|2022-07-28 10:40:00|14173.9|14169.9|14166.1|14162.1|14175.4|14171.4|14166.1|14162.1|130
1659005100000|2022-07-28 10:45:00|14162.9|14158.9|14159.8|14155.8|14166.1|14162.1|14156.7|14152.7|529
1659005400000|2022-07-28 10:50:00|14158.3|14154.3|14156.7|14152.7|14159.8|14155.8|14156.7|14152.7|129
1659005700000|2022-07-28 10:55:00|14159.8|14155.8|14169.2|14165.2|14172.3|14168.3|14156.7|14152.7|312
1659006000000|2022-07-28 11:00:00|14166.1|14162.1|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|193
1659006300000|2022-07-28 11:05:00|14161.4|14157.4|14166.1|14162.1|14172.3|14168.3|14161.4|14157.4|293
1659006600000|2022-07-28 11:10:00|14162.9|14158.9|14169.2|14165.2|14169.2|14165.2|14156.7|14152.7|457
1659006900000|2022-07-28 11:15:00|14167.6|14163.6|14175.4|14171.4|14175.4|14171.4|14166.1|14162.1|326
1659007200000|2022-07-28 11:20:00|14172.3|14168.3|14184.8|14180.8|14184.8|14180.8|14172.3|14168.3|485
1659007500000|2022-07-28 11:25:00|14181.7|14177.7|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|190
1659007800000|2022-07-28 11:30:00|14178.6|14174.6|14178.6|14174.6|14181.7|14177.7|14175.4|14171.4|308
1659008100000|2022-07-28 11:35:00|14172.3|14168.3|14175.4|14171.4|14175.4|14171.4|14169.2|14165.2|313
1659008400000|2022-07-28 11:40:00|14172.3|14168.3|14169.2|14165.2|14172.3|14168.3|14166.1|14162.1|246
1659008700000|2022-07-28 11:45:00|14172.3|14168.3|14175.4|14171.4|14178.6|14174.6|14169.2|14165.2|664
1659009000000|2022-07-28 11:50:00|14178.6|14174.6|14184.8|14180.8|14187.9|14183.9|14175.4|14171.4|745
1659009300000|2022-07-28 11:55:00|14187.9|14183.9|14194.2|14190.2|14197.3|14193.3|14184.8|14180.8|510
1659009600000|2022-07-28 12:00:00|14191.1|14187.1|14197.3|14193.3|14206.7|14202.7|14187.9|14183.9|691
1659009900000|2022-07-28 12:05:00|14200.4|14196.4|14206.7|14202.7|14219.2|14215.2|14200.4|14196.4|1143
1659010200000|2022-07-28 12:10:00|14203.6|14199.6|14187.9|14183.9|14209.8|14205.8|14187.9|14183.9|726
1659010500000|2022-07-28 12:15:00|14189.5|14185.5|14197.3|14193.3|14206.7|14202.7|14184.8|14180.8|1089
1659010800000|2022-07-28 12:20:00|14198.9|14194.9|14166.1|14162.1|14198.9|14194.9|14166.1|14162.1|1958
1659011100000|2022-07-28 12:25:00|14162.9|14158.9|14175.4|14171.4|14178.6|14174.6|14162.9|14158.9|972
1659011400000|2022-07-28 12:30:00|14177|14173|14200.4|14196.4|14225.4|14221.4|14175.4|14171.4|3630
1659011700000|2022-07-28 12:35:00|14203.6|14199.6|14225.4|14221.4|14225.4|14221.4|14197.3|14193.3|2257
1659012000000|2022-07-28 12:40:00|14222.3|14218.3|14272.3|14268.3|14275.4|14271.4|14222.3|14218.3|2737
1659012300000|2022-07-28 12:45:00|14275.4|14271.4|14250.4|14246.4|14278.6|14274.6|14247.3|14243.3|3127
1659012600000|2022-07-28 12:50:00|14247.3|14243.3|14259.8|14255.8|14266.1|14262.1|14244.2|14240.2|2306
1659012900000|2022-07-28 12:55:00|14262.9|14258.9|14262.9|14258.9|14275.4|14271.4|14256.7|14252.7|2150
1659013200000|2022-07-28 13:00:00|14264.5|14260.5|14278.6|14274.6|14281.7|14277.7|14259.8|14255.8|2081
1659013500000|2022-07-28 13:05:00|14281.7|14277.7|14278.6|14274.6|14287.9|14283.9|14275.4|14271.4|1924
1659013800000|2022-07-28 13:10:00|14281.7|14277.7|14284.8|14280.8|14295.8|14291.8|14275.4|14271.4|2022
1659014100000|2022-07-28 13:15:00|14287.9|14283.9|14331.7|14327.7|14334.8|14330.8|14284.8|14280.8|3838
1659014400000|2022-07-28 13:20:00|14330.1|14326.1|14322.3|14318.3|14350.4|14346.4|14309.8|14305.8|2521
1659014700000|2022-07-28 13:25:00|14325.4|14321.4|14331.7|14327.7|14341.1|14337.1|14322.3|14318.3|1652
1659015000000|2022-07-28 13:30:00|14333.3|14329.3|14356.7|14352.7|14362.9|14358.9|14325.4|14321.4|2607
1659015300000|2022-07-28 13:35:00|14353.6|14349.6|14344.2|14340.2|14375.4|14371.4|14337.9|14333.9|2701
1659015600000|2022-07-28 13:40:00|14347.3|14343.3|14353.6|14349.6|14356.7|14352.7|14325.4|14321.4|2847
1659015900000|2022-07-28 13:45:00|14350.4|14346.4|14347.3|14343.3|14353.6|14349.6|14331.7|14327.7|2123
1659016200000|2022-07-28 13:50:00|14350.4|14346.4|14341.1|14337.1|14356.7|14352.7|14331.7|14327.7|2321
1659016500000|2022-07-28 13:55:00|14344.2|14340.2|14375.4|14371.4|14381.7|14377.7|14341.1|14337.1|1826
1659016800000|2022-07-28 14:00:00|14378.6|14374.6|14381.7|14377.7|14384.8|14380.8|14366.1|14362.1|2067
1659017100000|2022-07-28 14:05:00|14384.8|14380.8|14362.9|14358.9|14384.8|14380.8|14356.7|14352.7|2136
1659017400000|2022-07-28 14:10:00|14366.1|14362.1|14362.9|14358.9|14369.2|14365.2|14350.4|14346.4|1639
1659017700000|2022-07-28 14:15:00|14359.8|14355.8|14366.1|14362.1|14369.2|14365.2|14353.6|14349.6|1212
1659018000000|2022-07-28 14:20:00|14362.9|14358.9|14372.3|14368.3|14372.3|14368.3|14356.7|14352.7|1329
1659018300000|2022-07-28 14:25:00|14369.2|14365.2|14369.2|14365.2|14378.6|14374.6|14359.8|14355.8|1312
1659018600000|2022-07-28 14:30:00|14366.1|14362.1|14362.9|14358.9|14378.6|14374.6|14362.9|14358.9|1176
1659018900000|2022-07-28 14:35:00|14364.5|14360.5|14344.2|14340.2|14366.1|14362.1|14344.2|14340.2|1212
1659019200000|2022-07-28 14:40:00|14347.3|14343.3|14328.6|14324.6|14347.3|14343.3|14322.3|14318.3|1985
1659019500000|2022-07-28 14:45:00|14331.7|14327.7|14341.1|14337.1|14345.8|14341.8|14328.6|14324.6|1289
1659019800000|2022-07-28 14:50:00|14342.6|14338.6|14344.2|14340.2|14344.2|14340.2|14334.8|14330.8|1060
1659020100000|2022-07-28 14:55:00|14347.3|14343.3|14350.4|14346.4|14350.4|14346.4|14344.2|14340.2|1251
1659020400000|2022-07-28 15:00:00|14347.3|14343.3|14353.6|14349.6|14356.7|14352.7|14344.2|14340.2|719
1659020700000|2022-07-28 15:05:00|14356.7|14352.7|14337.9|14333.9|14356.7|14352.7|14334.8|14330.8|1396
1659021000000|2022-07-28 15:10:00|14334.8|14330.8|14337.9|14333.9|14344.2|14340.2|14331.7|14327.7|950
1659021300000|2022-07-28 15:15:00|14341.1|14337.1|14334.8|14330.8|14344.2|14340.2|14334.8|14330.8|966
1659021600000|2022-07-28 15:20:00|14336.4|14332.4|14356.7|14352.7|14356.7|14352.7|14334.8|14330.8|858
1659021900000|2022-07-28 15:25:00|14359.8|14355.8|14366.1|14362.1|14366.1|14362.1|14356.7|14352.7|855
1659022200000|2022-07-28 15:30:00|14362.9|14358.9|14356.7|14352.7|14366.1|14362.1|14356.7|14352.7|1188
1659022500000|2022-07-28 15:35:00|14353.6|14349.6|14337.9|14333.9|14353.6|14349.6|14337.9|14333.9|1025
1659022800000|2022-07-28 15:40:00|14339.5|14335.5|14341.1|14337.1|14344.2|14340.2|14334.8|14330.8|730
1659023100000|2022-07-28 15:45:00|14339.5|14335.5|14334.8|14330.8|14341.1|14337.1|14331.7|14327.7|512
1659023400000|2022-07-28 15:50:00|14336.4|14332.4|14322.3|14318.3|14337.9|14333.9|14322.3|14318.3|662
1659023700000|2022-07-28 15:55:00|14319.2|14315.2|14319.2|14315.2|14323.9|14319.9|14316.1|14312.1|1043
1659024000000|2022-07-28 16:00:00|14322.3|14318.3|14306.7|14302.7|14325.4|14321.4|14306.7|14302.7|1024
1659024300000|2022-07-28 16:05:00|14309.8|14305.8|14300.4|14296.4|14309.8|14305.8|14287.9|14283.9|1585
1659024600000|2022-07-28 16:10:00|14302|14298|14281.7|14277.7|14303.6|14299.6|14278.6|14274.6|1291
1659024900000|2022-07-28 16:15:00|14280.1|14276.1|14303.6|14299.6|14303.6|14299.6|14278.6|14274.6|758
1659025200000|2022-07-28 16:20:00|14300.4|14296.4|14309.8|14305.8|14312.9|14308.9|14300.4|14296.4|746
1659025500000|2022-07-28 16:25:00|14308.3|14304.3|14303.6|14299.6|14312.9|14308.9|14303.6|14299.6|551
1659025800000|2022-07-28 16:30:00|14306.7|14302.7|14312.9|14308.9|14316.1|14312.1|14297.3|14293.3|2497
1659026100000|2022-07-28 16:35:00|14319.2|14315.2|14322.3|14318.3|14325.4|14321.4|14316.1|14312.1|1651
1659026400000|2022-07-28 16:40:00|14319.2|14315.2|14306.7|14302.7|14322.3|14318.3|14306.7|14302.7|896
1659026700000|2022-07-28 16:45:00|14303.6|14299.6|14300.4|14296.4|14306.7|14302.7|14291.1|14287.1|865
1659027000000|2022-07-28 16:50:00|14297.3|14293.3|14303.6|14299.6|14312.9|14308.9|14297.3|14293.3|790
1659027300000|2022-07-28 16:55:00|14306.7|14302.7|14306.7|14302.7|14309.8|14305.8|14298.9|14294.9|997
1659027600000|2022-07-28 17:00:00|14308.3|14304.3|14325.4|14321.4|14325.4|14321.4|14305.1|14301.1|1562
1659027900000|2022-07-28 17:05:00|14322.3|14318.3|14322.3|14318.3|14331.7|14327.7|14312.9|14308.9|983
1659028200000|2022-07-28 17:10:00|14323.9|14319.9|14325.4|14321.4|14331.7|14327.7|14322.3|14318.3|491
1659028500000|2022-07-28 17:15:00|14328.6|14324.6|14334.8|14330.8|14334.8|14330.8|14325.4|14321.4|460
1659028800000|2022-07-28 17:20:00|14337.9|14333.9|14336.4|14332.4|14344.2|14340.2|14331.7|14327.7|908
1659029100000|2022-07-28 17:25:00|14334.8|14330.8|14337.9|14333.9|14344.2|14340.2|14334.8|14330.8|366
1659029400000|2022-07-28 17:30:00|14341.1|14337.1|14344.2|14340.2|14350.4|14346.4|14337.9|14333.9|742
1659029700000|2022-07-28 17:35:00|14341.1|14337.1|14341.1|14337.1|14347.3|14343.3|14337.9|14333.9|507
1659030000000|2022-07-28 17:40:00|14344.2|14340.2|14347.3|14343.3|14353.6|14349.6|14344.2|14340.2|1103
1659030300000|2022-07-28 17:45:00|14344.2|14340.2|14341.1|14337.1|14353.6|14349.6|14341.1|14337.1|693
1659030600000|2022-07-28 17:50:00|14337.9|14333.9|14334.8|14330.8|14337.9|14333.9|14322.3|14318.3|929
1659030900000|2022-07-28 17:55:00|14337.9|14333.9|14334.8|14330.8|14341.1|14337.1|14331.7|14327.7|411
1659031200000|2022-07-28 18:00:00|14331.7|14327.7|14322.3|14318.3|14334.8|14330.8|14322.3|14318.3|452
1659031500000|2022-07-28 18:05:00|14325.4|14321.4|14319.2|14315.2|14328.6|14324.6|14316.1|14312.1|560
1659031800000|2022-07-28 18:10:00|14316.1|14312.1|14331.7|14327.7|14334.8|14330.8|14316.1|14312.1|733
1659032100000|2022-07-28 18:15:00|14333.3|14329.3|14325.4|14321.4|14334.8|14330.8|14322.3|14318.3|705
1659032400000|2022-07-28 18:20:00|14322.3|14318.3|14316.1|14312.1|14325.4|14321.4|14312.9|14308.9|565
1659032700000|2022-07-28 18:25:00|14319.2|14315.2|14312.9|14308.9|14319.2|14315.2|14309.8|14305.8|328
1659033000000|2022-07-28 18:30:00|14309.8|14305.8|14303.6|14299.6|14312.9|14308.9|14303.6|14299.6|495
1659033300000|2022-07-28 18:35:00|14300.4|14296.4|14312.9|14308.9|14312.9|14308.9|14300.4|14296.4|600
1659033600000|2022-07-28 18:40:00|14311.4|14307.4|14312.9|14308.9|14316.1|14312.1|14306.7|14302.7|791
1659033900000|2022-07-28 18:45:00|14309.8|14305.8|14297.3|14293.3|14312.9|14308.9|14294.2|14290.2|766
1659034200000|2022-07-28 18:50:00|14300.4|14296.4|14312.9|14308.9|14316.1|14312.1|14297.3|14293.3|1247
1659034500000|2022-07-28 18:55:00|14309.8|14305.8|14319.2|14315.2|14319.2|14315.2|14309.8|14305.8|1776
1659034800000|2022-07-28 19:00:00|14316.1|14312.1|14325.4|14321.4|14328.6|14324.6|14316.1|14312.1|1367
1659035100000|2022-07-28 19:05:00|14327|14323|14331.7|14327.7|14331.7|14327.7|14319.2|14315.2|836
1659035400000|2022-07-28 19:10:00|14330.1|14326.1|14322.3|14318.3|14331.7|14327.7|14319.2|14315.2|411
1659035700000|2022-07-28 19:15:00|14325.4|14321.4|14325.4|14321.4|14328.6|14324.6|14322.3|14318.3|536
1659036000000|2022-07-28 19:20:00|14328.6|14324.6|14328.6|14324.6|14331.7|14327.7|14325.4|14321.4|464
1659036300000|2022-07-28 19:25:00|14330.1|14326.1|14337.9|14333.9|14341.1|14337.1|14328.6|14324.6|464
1659036600000|2022-07-28 19:30:00|14341.1|14337.1|14344.2|14340.2|14347.3|14343.3|14337.9|14333.9|729
1659036900000|2022-07-28 19:35:00|14341.1|14337.1|14334.8|14330.8|14344.2|14340.2|14333.3|14329.3|513
1659037200000|2022-07-28 19:40:00|14337.9|14333.9|14322.3|14318.3|14337.9|14333.9|14322.3|14318.3|672
1659037500000|2022-07-28 19:45:00|14325.4|14321.4|14325.4|14321.4|14328.6|14324.6|14319.2|14315.2|510
1659037800000|2022-07-28 19:50:00|14328.6|14324.6|14334.8|14330.8|14337.9|14333.9|14328.6|14324.6|520
1659038100000|2022-07-28 19:55:00|14337.9|14333.9|14328.6|14324.6|14337.9|14333.9|14328.6|14324.6|1565
1659038400000|2022-07-28 20:00:00|14327|14323|14334.8|14330.8|14334.8|14330.8|14319.2|14315.2|1345
1659038700000|2022-07-28 20:05:00|14337.9|14333.9|14337.9|14333.9|14344.2|14340.2|14331.7|14327.7|1071
1659039000000|2022-07-28 20:10:00|14341.1|14337.1|14334.8|14330.8|14341.1|14337.1|14331.7|14327.7|598
1659039300000|2022-07-28 20:15:00|14331.7|14327.7|14334.8|14330.8|14334.8|14330.8|14328.6|14324.6|282
1659039600000|2022-07-28 20:20:00|14331.7|14327.7|14344.2|14340.2|14344.2|14340.2|14331.7|14327.7|328
1659039900000|2022-07-28 20:25:00|14347.3|14343.3|14347.3|14343.3|14347.3|14343.3|14341.1|14337.1|495
1659040200000|2022-07-28 20:30:00|14344.2|14340.2|14344.2|14340.2|14347.3|14343.3|14341.1|14337.1|255
1659040500000|2022-07-28 20:35:00|14347.3|14343.3|14334.8|14330.8|14347.3|14343.3|14334.8|14330.8|703
1659040800000|2022-07-28 20:40:00|14337.9|14333.9|14337.9|14333.9|14341.1|14337.1|14331.7|14327.7|797
1659041100000|2022-07-28 20:45:00|14334.8|14330.8|14334.8|14330.8|14337.9|14333.9|14331.7|14327.7|344
1659041400000|2022-07-28 20:50:00|14331.7|14327.7|14328.6|14324.6|14334.8|14330.8|14325.4|14321.4|600
1659041700000|2022-07-28 20:55:00|14325.4|14321.4|14322.3|14318.3|14328.6|14324.6|14319.2|14315.2|566
1659045600000|2022-07-28 22:00:00|14319.2|14315.2|14319.2|14315.2|14319.2|14315.2|14312.9|14308.9|460
1659045900000|2022-07-28 22:05:00|14322.3|14318.3|14319.2|14315.2|14323.9|14319.9|14319.2|14315.2|182
1659046200000|2022-07-28 22:10:00|||||||||90
1659046500000|2022-07-28 22:15:00|14316.1|14312.1|14316.1|14312.1|14316.1|14312.1|14312.9|14308.9|62
1659046800000|2022-07-28 22:20:00|14319.2|14315.2|14322.3|14318.3|14322.3|14318.3|14319.2|14315.2|204
1659047100000|2022-07-28 22:25:00|14319.2|14315.2|14325.4|14321.4|14325.4|14321.4|14319.2|14315.2|127
1659047400000|2022-07-28 22:30:00|14322.3|14318.3|14325.4|14321.4|14325.4|14321.4|14322.3|14318.3|45
1659047700000|2022-07-28 22:35:00|14328.6|14324.6|14322.3|14318.3|14328.6|14324.6|14322.3|14318.3|131
1659048000000|2022-07-28 22:40:00|14325.4|14321.4|14328.6|14324.6|14328.6|14324.6|14325.4|14321.4|77
1659048300000|2022-07-28 22:45:00|14331.7|14327.7|14328.6|14324.6|14331.7|14327.7|14328.6|14324.6|68
1659048600000|2022-07-28 22:50:00|14325.4|14321.4|14328.6|14324.6|14328.6|14324.6|14325.4|14321.4|57
1659048900000|2022-07-28 22:55:00|14327|14323|14328.6|14324.6|14328.6|14324.6|14325.4|14321.4|20
1659049200000|2022-07-28 23:00:00|14325.4|14321.4|14325.4|14321.4|14325.4|14321.4|14322.3|14318.3|56
1659049500000|2022-07-28 23:05:00|14327|14323|14325.4|14321.4|14327|14323|14325.4|14321.4|4
1659049800000|2022-07-28 23:10:00|14323.9|14319.9|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|40
1659050100000|2022-07-28 23:15:00|14323.9|14319.9|14325.4|14321.4|14327|14323|14323.9|14319.9|65
1659050400000|2022-07-28 23:20:00|14322.3|14318.3|14322.3|14318.3|14322.3|14318.3|14322.3|14318.3|17
1659050700000|2022-07-28 23:25:00|14325.4|14321.4|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|35
1659051000000|2022-07-28 23:30:00|14325.4|14321.4|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|83
1659051300000|2022-07-28 23:35:00|14325.4|14321.4|14325.4|14321.4|14325.4|14321.4|14322.3|14318.3|28
1659051600000|2022-07-28 23:40:00|14322.3|14318.3|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|67
1659051900000|2022-07-28 23:45:00|14323.9|14319.9|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|53
1659052200000|2022-07-28 23:50:00|14325.4|14321.4|14327|14323|14328.6|14324.6|14322.3|14318.3|83
1659052500000|2022-07-28 23:55:00|14328.6|14324.6|14328.6|14324.6|14330.1|14326.1|14327|14323|24
1658966400000|2022-07-28 00:00:00|14230.1|14226.1|14225.4|14221.4|14231.7|14227.7|14225.4|14221.4|110
1658966700000|2022-07-28 00:05:00|14228.6|14224.6|14228.6|14224.6|14228.6|14224.6|14219.2|14215.2|174
1658967000000|2022-07-28 00:10:00|14227|14223|14225.4|14221.4|14228.6|14224.6|14225.4|14221.4|61
1658967300000|2022-07-28 00:15:00|14228.6|14224.6|14225.4|14221.4|14228.6|14224.6|14219.2|14215.2|146
1658967600000|2022-07-28 00:20:00|14228.6|14224.6|14225.4|14221.4|14228.6|14224.6|14222.3|14218.3|79
1658967900000|2022-07-28 00:25:00|14222.3|14218.3|14216.1|14212.1|14225.4|14221.4|14216.1|14212.1|94
1658968200000|2022-07-28 00:30:00|14219.2|14215.2|14222.3|14218.3|14222.3|14218.3|14216.1|14212.1|75
1658968500000|2022-07-28 00:35:00|14225.4|14221.4|14222.3|14218.3|14225.4|14221.4|14222.3|14218.3|49
1658968800000|2022-07-28 00:40:00|14223.9|14219.9|14222.3|14218.3|14225.4|14221.4|14220.8|14216.8|264
1658969100000|2022-07-28 00:45:00|14225.4|14221.4|14225.4|14221.4|14227|14223|14225.4|14221.4|109
1658969400000|2022-07-28 00:50:00|14223.9|14219.9|14219.2|14215.2|14225.4|14221.4|14216.1|14212.1|105
1658969700000|2022-07-28 00:55:00|14217.6|14213.6|14219.2|14215.2|14219.2|14215.2|14216.1|14212.1|70
1658970000000|2022-07-28 01:00:00|14222.3|14218.3|14225.4|14221.4|14225.4|14221.4|14222.3|14218.3|227
1658970300000|2022-07-28 01:05:00|14223.9|14219.9|14225.4|14221.4|14225.4|14221.4|14222.3|14218.3|64
1658970600000|2022-07-28 01:10:00|14227|14223|14231.7|14227.7|14231.7|14227.7|14227|14223|228
1658970900000|2022-07-28 01:15:00|14228.6|14224.6|14231.7|14227.7|14231.7|14227.7|14228.6|14224.6|62
1658971200000|2022-07-28 01:20:00|14230.1|14226.1|14228.6|14224.6|14231.7|14227.7|14228.6|14224.6|61
1658971500000|2022-07-28 01:25:00|14225.4|14221.4|14237.9|14233.9|14237.9|14233.9|14225.4|14221.4|145
1658971800000|2022-07-28 01:30:00|14241.1|14237.1|14241.1|14237.1|14241.1|14237.1|14237.9|14233.9|220
1658972100000|2022-07-28 01:35:00|14239.5|14235.5|14234.8|14230.8|14241.1|14237.1|14231.7|14227.7|142
1658972400000|2022-07-28 01:40:00|14237.9|14233.9|14234.8|14230.8|14237.9|14233.9|14234.8|14230.8|10
1658972700000|2022-07-28 01:45:00|14237.9|14233.9|14234.8|14230.8|14237.9|14233.9|14234.8|14230.8|12
1658973000000|2022-07-28 01:50:00|14233.3|14229.3|14231.7|14227.7|14233.3|14229.3|14228.6|14224.6|84
1658973300000|2022-07-28 01:55:00|14228.6|14224.6|14228.6|14224.6|14231.7|14227.7|14228.6|14224.6|28
1658973600000|2022-07-28 02:00:00|14231.7|14227.7|14225.4|14221.4|14231.7|14227.7|14225.4|14221.4|97
1658973900000|2022-07-28 02:05:00|14222.3|14218.3|14216.1|14212.1|14225.4|14221.4|14216.1|14212.1|111
1658974200000|2022-07-28 02:10:00|14219.2|14215.2|14219.2|14215.2|14219.2|14215.2|14216.1|14212.1|102
1658974500000|2022-07-28 02:15:00|14216.1|14212.1|14212.9|14208.9|14216.1|14212.1|14212.9|14208.9|60
1658974800000|2022-07-28 02:20:00|14216.1|14212.1|14216.1|14212.1|14216.1|14212.1|14216.1|14212.1|20
1658975100000|2022-07-28 02:25:00|14212.9|14208.9|14211.4|14207.4|14214.5|14210.5|14209.8|14205.8|23
1658975400000|2022-07-28 02:30:00|14212.9|14208.9|14212.9|14208.9|14212.9|14208.9|14209.8|14205.8|80
1658975700000|2022-07-28 02:35:00|14209.8|14205.8|14208.3|14204.3|14212.9|14208.9|14206.7|14202.7|45
1658976000000|2022-07-28 02:40:00|14206.7|14202.7|14206.7|14202.7|14206.7|14202.7|14206.7|14202.7|77
1658976300000|2022-07-28 02:45:00|14205.1|14201.1|14203.6|14199.6|14206.7|14202.7|14203.6|14199.6|79
1658976600000|2022-07-28 02:50:00|14206.7|14202.7|14209.8|14205.8|14209.8|14205.8|14203.6|14199.6|119
1658976900000|2022-07-28 02:55:00|14206.7|14202.7|14209.8|14205.8|14209.8|14205.8|14206.7|14202.7|30
1658977200000|2022-07-28 03:00:00|14206.7|14202.7|14209.8|14205.8|14209.8|14205.8|14206.7|14202.7|27
1658977500000|2022-07-28 03:05:00|14206.7|14202.7|14206.7|14202.7|14206.7|14202.7|14206.7|14202.7|31
1658977800000|2022-07-28 03:10:00|14209.8|14205.8|14206.7|14202.7|14209.8|14205.8|14206.7|14202.7|33
1658978100000|2022-07-28 03:15:00|14203.6|14199.6|14203.6|14199.6|14203.6|14199.6|14203.6|14199.6|71
1658978400000|2022-07-28 03:20:00|14205.1|14201.1|14206.7|14202.7|14209.8|14205.8|14203.6|14199.6|31
1658978700000|2022-07-28 03:25:00|14203.6|14199.6|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|55
1658979000000|2022-07-28 03:30:00|14209.8|14205.8|14206.7|14202.7|14209.8|14205.8|14206.7|14202.7|59
1658979300000|2022-07-28 03:35:00|14203.6|14199.6|14203.6|14199.6|14206.7|14202.7|14203.6|14199.6|38
1658979600000|2022-07-28 03:40:00|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|151
1658979900000|2022-07-28 03:45:00|14197.3|14193.3|14197.3|14193.3|14197.3|14193.3|14197.3|14193.3|59
1658980200000|2022-07-28 03:50:00|14195.8|14191.8|14194.2|14190.2|14197.3|14193.3|14194.2|14190.2|47
1658980500000|2022-07-28 03:55:00|14197.3|14193.3|14194.2|14190.2|14197.3|14193.3|14194.2|14190.2|46
1658980800000|2022-07-28 04:00:00|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|242
1658981100000|2022-07-28 04:05:00|14187.9|14183.9|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|182
1658981400000|2022-07-28 04:10:00|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|38
1658981700000|2022-07-28 04:15:00|14189.5|14185.5|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|30
1658982000000|2022-07-28 04:20:00|14192.6|14188.6|14194.2|14190.2|14194.2|14190.2|14192.6|14188.6|38
1658982300000|2022-07-28 04:25:00|14195.8|14191.8|14203.6|14199.6|14203.6|14199.6|14194.2|14190.2|132
1658982600000|2022-07-28 04:30:00|14200.4|14196.4|14178.6|14174.6|14200.4|14196.4|14172.3|14168.3|509
1658982900000|2022-07-28 04:35:00|14177|14173|14184.8|14180.8|14187.9|14183.9|14172.3|14168.3|272
1658983200000|2022-07-28 04:40:00|14187.9|14183.9|14181.7|14177.7|14187.9|14183.9|14178.6|14174.6|251
1658983500000|2022-07-28 04:45:00|14183.3|14179.3|14187.9|14183.9|14187.9|14183.9|14181.7|14177.7|100
1658983800000|2022-07-28 04:50:00|14184.8|14180.8|14175.4|14171.4|14184.8|14180.8|14175.4|14171.4|67
1658984100000|2022-07-28 04:55:00|14178.6|14174.6|14181.7|14177.7|14181.7|14177.7|14175.4|14171.4|133
1658984400000|2022-07-28 05:00:00|14184.8|14180.8|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|28
1658984700000|2022-07-28 05:05:00|14178.6|14174.6|14175.4|14171.4|14178.6|14174.6|14175.4|14171.4|82
1658985000000|2022-07-28 05:10:00|14178.6|14174.6|14175.4|14171.4|14178.6|14174.6|14170.8|14166.8|264
1658985300000|2022-07-28 05:15:00|14178.6|14174.6|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|41
1658985600000|2022-07-28 05:20:00|14177|14173|14180.1|14176.1|14181.7|14177.7|14175.4|14171.4|195
1658985900000|2022-07-28 05:25:00|14178.6|14174.6|14178.6|14174.6|14181.7|14177.7|14175.4|14171.4|66
1658986200000|2022-07-28 05:30:00|14177|14173|14178.6|14174.6|14181.7|14177.7|14175.4|14171.4|120
1658986500000|2022-07-28 05:35:00|14175.4|14171.4|14175.4|14171.4|14178.6|14174.6|14175.4|14171.4|249
1658986800000|2022-07-28 05:40:00|14172.3|14168.3|14178.6|14174.6|14181.7|14177.7|14172.3|14168.3|204
1658987100000|2022-07-28 05:45:00|14175.4|14171.4|14172.3|14168.3|14178.6|14174.6|14172.3|14168.3|153
1658987400000|2022-07-28 05:50:00|14170.8|14166.8|14178.6|14174.6|14178.6|14174.6|14169.2|14165.2|237
1658987700000|2022-07-28 05:55:00|14175.4|14171.4|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|120
1658988000000|2022-07-28 06:00:00|14181.7|14177.7|14180.1|14176.1|14181.7|14177.7|14172.3|14168.3|422
1658988300000|2022-07-28 06:05:00|14178.6|14174.6|14178.6|14174.6|14184.8|14180.8|14175.4|14171.4|255
1658988600000|2022-07-28 06:10:00|14177|14173|14178.6|14174.6|14178.6|14174.6|14172.3|14168.3|228
1658988900000|2022-07-28 06:15:00|14175.4|14171.4|14178.6|14174.6|14178.6|14174.6|14169.2|14165.2|466
1658989200000|2022-07-28 06:20:00|14175.4|14171.4|14175.4|14171.4|14178.6|14174.6|14175.4|14171.4|103
1658989500000|2022-07-28 06:25:00|14178.6|14174.6|14175.4|14171.4|14178.6|14174.6|14175.4|14171.4|141
1658989800000|2022-07-28 06:30:00|14172.3|14168.3|14172.3|14168.3|14180.1|14176.1|14169.2|14165.2|542
1658990100000|2022-07-28 06:35:00|14169.2|14165.2|14175.4|14171.4|14178.6|14174.6|14169.2|14165.2|196
1658990400000|2022-07-28 06:40:00|14177|14173|14166.1|14162.1|14178.6|14174.6|14166.1|14162.1|216
1658990700000|2022-07-28 06:45:00|14162.9|14158.9|14166.1|14162.1|14166.1|14162.1|14159.8|14155.8|696
1658991000000|2022-07-28 06:50:00|14169.2|14165.2|14159.8|14155.8|14172.3|14168.3|14159.8|14155.8|401
1658991300000|2022-07-28 06:55:00|14156.7|14152.7|14156.7|14152.7|14159.8|14155.8|14153.6|14149.6|384
1658991600000|2022-07-28 07:00:00|14153.6|14149.6|14144.2|14140.2|14159.8|14155.8|14144.2|14140.2|685
1658991900000|2022-07-28 07:05:00|14147.3|14143.3|14153.6|14149.6|14153.6|14149.6|14144.2|14140.2|646
1658992200000|2022-07-28 07:10:00|14152|14148|14147.3|14143.3|14153.6|14149.6|14141.1|14137.1|368
1658992500000|2022-07-28 07:15:00|14144.2|14140.2|14141.1|14137.1|14150.4|14146.4|14137.9|14133.9|463
1658992800000|2022-07-28 07:20:00|14137.9|14133.9|14128.6|14124.6|14144.2|14140.2|14125.4|14121.4|423
1658993100000|2022-07-28 07:25:00|14131.7|14127.7|14131.7|14127.7|14137.9|14133.9|14128.6|14124.6|426
1658993400000|2022-07-28 07:30:00|14128.6|14124.6|14153.6|14149.6|14153.6|14149.6|14128.6|14124.6|1589
1658993700000|2022-07-28 07:35:00|14152|14148|14156.7|14152.7|14156.7|14152.7|14144.2|14140.2|326
1658994000000|2022-07-28 07:40:00|14155.1|14151.1|14150.4|14146.4|14156.7|14152.7|14147.3|14143.3|216
1658994300000|2022-07-28 07:45:00|14153.6|14149.6|14159.8|14155.8|14162.9|14158.9|14150.4|14146.4|337
1658994600000|2022-07-28 07:50:00|14162.9|14158.9|14156.7|14152.7|14162.9|14158.9|14156.7|14152.7|270
1658994900000|2022-07-28 07:55:00|14159.8|14155.8|14153.6|14149.6|14162.9|14158.9|14153.6|14149.6|210
1658995200000|2022-07-28 08:00:00|14150.4|14146.4|14162.9|14158.9|14169.2|14165.2|14147.3|14143.3|650
1658995500000|2022-07-28 08:05:00|14159.8|14155.8|14162.9|14158.9|14169.2|14165.2|14159.8|14155.8|261
1658995800000|2022-07-28 08:10:00|14164.5|14160.5|14187.9|14183.9|14191.1|14187.1|14164.5|14160.5|593
1658996100000|2022-07-28 08:15:00|14184.8|14180.8|14197.3|14193.3|14197.3|14193.3|14184.8|14180.8|300
1658996400000|2022-07-28 08:20:00|14194.2|14190.2|14181.7|14177.7|14197.3|14193.3|14181.7|14177.7|648
1658996700000|2022-07-28 08:25:00|14184.8|14180.8|14184.8|14180.8|14194.2|14190.2|14181.7|14177.7|476
1658997000000|2022-07-28 08:30:00|14181.7|14177.7|14172.3|14168.3|14184.8|14180.8|14169.2|14165.2|335
1658997300000|2022-07-28 08:35:00|14170.8|14166.8|14169.2|14165.2|14175.4|14171.4|14166.1|14162.1|248
1658997600000|2022-07-28 08:40:00|14170.8|14166.8|14162.9|14158.9|14170.8|14166.8|14162.9|14158.9|231
1658997900000|2022-07-28 08:45:00|14166.1|14162.1|14159.8|14155.8|14172.3|14168.3|14159.8|14155.8|426
1658998200000|2022-07-28 08:50:00|14156.7|14152.7|14159.8|14155.8|14162.9|14158.9|14153.6|14149.6|480
1658998500000|2022-07-28 08:55:00|14162.9|14158.9|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|518
1658998800000|2022-07-28 09:00:00|14166.1|14162.1|14169.2|14165.2|14172.3|14168.3|14162.9|14158.9|317
1658999100000|2022-07-28 09:05:00|14167.6|14163.6|14169.2|14165.2|14172.3|14168.3|14162.9|14158.9|120
1658999400000|2022-07-28 09:10:00|14172.3|14168.3|14172.3|14168.3|14175.4|14171.4|14166.1|14162.1|99
1658999700000|2022-07-28 09:15:00|14175.4|14171.4|14172.3|14168.3|14175.4|14171.4|14166.1|14162.1|287
1659000000000|2022-07-28 09:20:00|14175.4|14171.4|14175.4|14171.4|14175.4|14171.4|14169.2|14165.2|113
1659000300000|2022-07-28 09:25:00|14178.6|14174.6|14175.4|14171.4|14181.7|14177.7|14172.3|14168.3|257
1659000600000|2022-07-28 09:30:00|14172.3|14168.3|14172.3|14168.3|14178.6|14174.6|14169.2|14165.2|299
1659000900000|2022-07-28 09:35:00|14169.2|14165.2|14169.2|14165.2|14172.3|14168.3|14166.1|14162.1|337
1659001200000|2022-07-28 09:40:00|14166.1|14162.1|14169.2|14165.2|14169.2|14165.2|14166.1|14162.1|44
1659001500000|2022-07-28 09:45:00|14172.3|14168.3|14181.7|14177.7|14181.7|14177.7|14172.3|14168.3|165
1659001800000|2022-07-28 09:50:00|14178.6|14174.6|14178.6|14174.6|14184.8|14180.8|14178.6|14174.6|428
1659002100000|2022-07-28 09:55:00|14180.1|14176.1|14191.1|14187.1|14191.1|14187.1|14178.6|14174.6|260
1659002400000|2022-07-28 10:00:00|14189.5|14185.5|14184.8|14180.8|14191.1|14187.1|14181.7|14177.7|271
1659002700000|2022-07-28 10:05:00|14181.7|14177.7|14169.2|14165.2|14184.8|14180.8|14166.1|14162.1|405
1659003000000|2022-07-28 10:10:00|14170.8|14166.8|14169.2|14165.2|14172.3|14168.3|14169.2|14165.2|337
1659003300000|2022-07-28 10:15:00|14172.3|14168.3|14175.4|14171.4|14175.4|14171.4|14169.2|14165.2|92
1659003600000|2022-07-28 10:20:00|14178.6|14174.6|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|211
1659003900000|2022-07-28 10:25:00|14181.7|14177.7|14175.4|14171.4|14181.7|14177.7|14172.3|14168.3|172
1659004200000|2022-07-28 10:30:00|14172.3|14168.3|14172.3|14168.3|14175.4|14171.4|14169.2|14165.2|98
1659004500000|2022-07-28 10:35:00|14175.4|14171.4|14175.4|14171.4|14177|14173|14172.3|14168.3|138
1659004800000|2022-07-28 10:40:00|14173.9|14169.9|14166.1|14162.1|14175.4|14171.4|14166.1|14162.1|130
1659005100000|2022-07-28 10:45:00|14162.9|14158.9|14159.8|14155.8|14166.1|14162.1|14156.7|14152.7|529
1659005400000|2022-07-28 10:50:00|14158.3|14154.3|14156.7|14152.7|14159.8|14155.8|14156.7|14152.7|129
1659005700000|2022-07-28 10:55:00|14159.8|14155.8|14169.2|14165.2|14172.3|14168.3|14156.7|14152.7|312
1659006000000|2022-07-28 11:00:00|14166.1|14162.1|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|193
1659006300000|2022-07-28 11:05:00|14161.4|14157.4|14166.1|14162.1|14172.3|14168.3|14161.4|14157.4|293
1659006600000|2022-07-28 11:10:00|14162.9|14158.9|14169.2|14165.2|14169.2|14165.2|14156.7|14152.7|457
1659006900000|2022-07-28 11:15:00|14167.6|14163.6|14175.4|14171.4|14175.4|14171.4|14166.1|14162.1|326
1659007200000|2022-07-28 11:20:00|14172.3|14168.3|14184.8|14180.8|14184.8|14180.8|14172.3|14168.3|485
1659007500000|2022-07-28 11:25:00|14181.7|14177.7|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|190
1659007800000|2022-07-28 11:30:00|14178.6|14174.6|14178.6|14174.6|14181.7|14177.7|14175.4|14171.4|308
1659008100000|2022-07-28 11:35:00|14172.3|14168.3|14175.4|14171.4|14175.4|14171.4|14169.2|14165.2|313
1659008400000|2022-07-28 11:40:00|14172.3|14168.3|14169.2|14165.2|14172.3|14168.3|14166.1|14162.1|246
1659008700000|2022-07-28 11:45:00|14172.3|14168.3|14175.4|14171.4|14178.6|14174.6|14169.2|14165.2|664
1659009000000|2022-07-28 11:50:00|14178.6|14174.6|14184.8|14180.8|14187.9|14183.9|14175.4|14171.4|745
1659009300000|2022-07-28 11:55:00|14187.9|14183.9|14194.2|14190.2|14197.3|14193.3|14184.8|14180.8|510
1659009600000|2022-07-28 12:00:00|14191.1|14187.1|14197.3|14193.3|14206.7|14202.7|14187.9|14183.9|691
1659009900000|2022-07-28 12:05:00|14200.4|14196.4|14206.7|14202.7|14219.2|14215.2|14200.4|14196.4|1143
1659010200000|2022-07-28 12:10:00|14203.6|14199.6|14187.9|14183.9|14209.8|14205.8|14187.9|14183.9|726
1659010500000|2022-07-28 12:15:00|14189.5|14185.5|14197.3|14193.3|14206.7|14202.7|14184.8|14180.8|1089
1659010800000|2022-07-28 12:20:00|14198.9|14194.9|14166.1|14162.1|14198.9|14194.9|14166.1|14162.1|1958
1659011100000|2022-07-28 12:25:00|14162.9|14158.9|14175.4|14171.4|14178.6|14174.6|14162.9|14158.9|972
1659011400000|2022-07-28 12:30:00|14177|14173|14200.4|14196.4|14225.4|14221.4|14175.4|14171.4|3630
1659011700000|2022-07-28 12:35:00|14203.6|14199.6|14225.4|14221.4|14225.4|14221.4|14197.3|14193.3|2257
1659012000000|2022-07-28 12:40:00|14222.3|14218.3|14272.3|14268.3|14275.4|14271.4|14222.3|14218.3|2737
1659012300000|2022-07-28 12:45:00|14275.4|14271.4|14250.4|14246.4|14278.6|14274.6|14247.3|14243.3|3127
1659012600000|2022-07-28 12:50:00|14247.3|14243.3|14259.8|14255.8|14266.1|14262.1|14244.2|14240.2|2306
1659012900000|2022-07-28 12:55:00|14262.9|14258.9|14262.9|14258.9|14275.4|14271.4|14256.7|14252.7|2150
1659013200000|2022-07-28 13:00:00|14264.5|14260.5|14278.6|14274.6|14281.7|14277.7|14259.8|14255.8|2081
1659013500000|2022-07-28 13:05:00|14281.7|14277.7|14278.6|14274.6|14287.9|14283.9|14275.4|14271.4|1924
1659013800000|2022-07-28 13:10:00|14281.7|14277.7|14284.8|14280.8|14295.8|14291.8|14275.4|14271.4|2022
1659014100000|2022-07-28 13:15:00|14287.9|14283.9|14331.7|14327.7|14334.8|14330.8|14284.8|14280.8|3838
1659014400000|2022-07-28 13:20:00|14330.1|14326.1|14322.3|14318.3|14350.4|14346.4|14309.8|14305.8|2521
1659014700000|2022-07-28 13:25:00|14325.4|14321.4|14331.7|14327.7|14341.1|14337.1|14322.3|14318.3|1652
1659015000000|2022-07-28 13:30:00|14333.3|14329.3|14356.7|14352.7|14362.9|14358.9|14325.4|14321.4|2607
1659015300000|2022-07-28 13:35:00|14353.6|14349.6|14344.2|14340.2|14375.4|14371.4|14337.9|14333.9|2701
1659015600000|2022-07-28 13:40:00|14347.3|14343.3|14353.6|14349.6|14356.7|14352.7|14325.4|14321.4|2847
1659015900000|2022-07-28 13:45:00|14350.4|14346.4|14347.3|14343.3|14353.6|14349.6|14331.7|14327.7|2123
1659016200000|2022-07-28 13:50:00|14350.4|14346.4|14341.1|14337.1|14356.7|14352.7|14331.7|14327.7|2321
1659016500000|2022-07-28 13:55:00|14344.2|14340.2|14375.4|14371.4|14381.7|14377.7|14341.1|14337.1|1826
1659016800000|2022-07-28 14:00:00|14378.6|14374.6|14381.7|14377.7|14384.8|14380.8|14366.1|14362.1|2067
1659017100000|2022-07-28 14:05:00|14384.8|14380.8|14362.9|14358.9|14384.8|14380.8|14356.7|14352.7|2136
1659017400000|2022-07-28 14:10:00|14366.1|14362.1|14362.9|14358.9|14369.2|14365.2|14350.4|14346.4|1639
1659017700000|2022-07-28 14:15:00|14359.8|14355.8|14366.1|14362.1|14369.2|14365.2|14353.6|14349.6|1212
1659018000000|2022-07-28 14:20:00|14362.9|14358.9|14372.3|14368.3|14372.3|14368.3|14356.7|14352.7|1329
1659018300000|2022-07-28 14:25:00|14369.2|14365.2|14369.2|14365.2|14378.6|14374.6|14359.8|14355.8|1312
1659018600000|2022-07-28 14:30:00|14366.1|14362.1|14362.9|14358.9|14378.6|14374.6|14362.9|14358.9|1176
1659018900000|2022-07-28 14:35:00|14364.5|14360.5|14344.2|14340.2|14366.1|14362.1|14344.2|14340.2|1212
1659019200000|2022-07-28 14:40:00|14347.3|14343.3|14328.6|14324.6|14347.3|14343.3|14322.3|14318.3|1985
1659019500000|2022-07-28 14:45:00|14331.7|14327.7|14341.1|14337.1|14345.8|14341.8|14328.6|14324.6|1289
1659019800000|2022-07-28 14:50:00|14342.6|14338.6|14344.2|14340.2|14344.2|14340.2|14334.8|14330.8|1060
1659020100000|2022-07-28 14:55:00|14347.3|14343.3|14350.4|14346.4|14350.4|14346.4|14344.2|14340.2|1251
1659020400000|2022-07-28 15:00:00|14347.3|14343.3|14353.6|14349.6|14356.7|14352.7|14344.2|14340.2|719
1659020700000|2022-07-28 15:05:00|14356.7|14352.7|14337.9|14333.9|14356.7|14352.7|14334.8|14330.8|1396
1659021000000|2022-07-28 15:10:00|14334.8|14330.8|14337.9|14333.9|14344.2|14340.2|14331.7|14327.7|950
1659021300000|2022-07-28 15:15:00|14341.1|14337.1|14334.8|14330.8|14344.2|14340.2|14334.8|14330.8|966
1659021600000|2022-07-28 15:20:00|14336.4|14332.4|14356.7|14352.7|14356.7|14352.7|14334.8|14330.8|858
1659021900000|2022-07-28 15:25:00|14359.8|14355.8|14366.1|14362.1|14366.1|14362.1|14356.7|14352.7|855
1659022200000|2022-07-28 15:30:00|14362.9|14358.9|14356.7|14352.7|14366.1|14362.1|14356.7|14352.7|1188
1659022500000|2022-07-28 15:35:00|14353.6|14349.6|14337.9|14333.9|14353.6|14349.6|14337.9|14333.9|1025
1659022800000|2022-07-28 15:40:00|14339.5|14335.5|14341.1|14337.1|14344.2|14340.2|14334.8|14330.8|730
1659023100000|2022-07-28 15:45:00|14339.5|14335.5|14334.8|14330.8|14341.1|14337.1|14331.7|14327.7|512
1659023400000|2022-07-28 15:50:00|14336.4|14332.4|14322.3|14318.3|14337.9|14333.9|14322.3|14318.3|662
1659023700000|2022-07-28 15:55:00|14319.2|14315.2|14319.2|14315.2|14323.9|14319.9|14316.1|14312.1|1043
1659024000000|2022-07-28 16:00:00|14322.3|14318.3|14306.7|14302.7|14325.4|14321.4|14306.7|14302.7|1024
1659024300000|2022-07-28 16:05:00|14309.8|14305.8|14300.4|14296.4|14309.8|14305.8|14287.9|14283.9|1585
1659024600000|2022-07-28 16:10:00|14302|14298|14281.7|14277.7|14303.6|14299.6|14278.6|14274.6|1291
1659024900000|2022-07-28 16:15:00|14280.1|14276.1|14303.6|14299.6|14303.6|14299.6|14278.6|14274.6|758
1659025200000|2022-07-28 16:20:00|14300.4|14296.4|14309.8|14305.8|14312.9|14308.9|14300.4|14296.4|746
1659025500000|2022-07-28 16:25:00|14308.3|14304.3|14303.6|14299.6|14312.9|14308.9|14303.6|14299.6|551
1659025800000|2022-07-28 16:30:00|14306.7|14302.7|14312.9|14308.9|14316.1|14312.1|14297.3|14293.3|2497
1659026100000|2022-07-28 16:35:00|14319.2|14315.2|14322.3|14318.3|14325.4|14321.4|14316.1|14312.1|1651
1659026400000|2022-07-28 16:40:00|14319.2|14315.2|14306.7|14302.7|14322.3|14318.3|14306.7|14302.7|896
1659026700000|2022-07-28 16:45:00|14303.6|14299.6|14300.4|14296.4|14306.7|14302.7|14291.1|14287.1|865
1659027000000|2022-07-28 16:50:00|14297.3|14293.3|14303.6|14299.6|14312.9|14308.9|14297.3|14293.3|790
1659027300000|2022-07-28 16:55:00|14306.7|14302.7|14306.7|14302.7|14309.8|14305.8|14298.9|14294.9|997
1659027600000|2022-07-28 17:00:00|14308.3|14304.3|14325.4|14321.4|14325.4|14321.4|14305.1|14301.1|1562
1659027900000|2022-07-28 17:05:00|14322.3|14318.3|14322.3|14318.3|14331.7|14327.7|14312.9|14308.9|983
1659028200000|2022-07-28 17:10:00|14323.9|14319.9|14325.4|14321.4|14331.7|14327.7|14322.3|14318.3|491
1659028500000|2022-07-28 17:15:00|14328.6|14324.6|14334.8|14330.8|14334.8|14330.8|14325.4|14321.4|460
1659028800000|2022-07-28 17:20:00|14337.9|14333.9|14336.4|14332.4|14344.2|14340.2|14331.7|14327.7|908
1659029100000|2022-07-28 17:25:00|14334.8|14330.8|14337.9|14333.9|14344.2|14340.2|14334.8|14330.8|366
1659029400000|2022-07-28 17:30:00|14341.1|14337.1|14344.2|14340.2|14350.4|14346.4|14337.9|14333.9|742
1659029700000|2022-07-28 17:35:00|14341.1|14337.1|14341.1|14337.1|14347.3|14343.3|14337.9|14333.9|507
1659030000000|2022-07-28 17:40:00|14344.2|14340.2|14347.3|14343.3|14353.6|14349.6|14344.2|14340.2|1103
1659030300000|2022-07-28 17:45:00|14344.2|14340.2|14341.1|14337.1|14353.6|14349.6|14341.1|14337.1|693
1659030600000|2022-07-28 17:50:00|14337.9|14333.9|14334.8|14330.8|14337.9|14333.9|14322.3|14318.3|929
1659030900000|2022-07-28 17:55:00|14337.9|14333.9|14334.8|14330.8|14341.1|14337.1|14331.7|14327.7|411
1659031200000|2022-07-28 18:00:00|14331.7|14327.7|14322.3|14318.3|14334.8|14330.8|14322.3|14318.3|452
1659031500000|2022-07-28 18:05:00|14325.4|14321.4|14319.2|14315.2|14328.6|14324.6|14316.1|14312.1|560
1659031800000|2022-07-28 18:10:00|14316.1|14312.1|14331.7|14327.7|14334.8|14330.8|14316.1|14312.1|733
1659032100000|2022-07-28 18:15:00|14333.3|14329.3|14325.4|14321.4|14334.8|14330.8|14322.3|14318.3|705
1659032400000|2022-07-28 18:20:00|14322.3|14318.3|14316.1|14312.1|14325.4|14321.4|14312.9|14308.9|565
1659032700000|2022-07-28 18:25:00|14319.2|14315.2|14312.9|14308.9|14319.2|14315.2|14309.8|14305.8|328
1659033000000|2022-07-28 18:30:00|14309.8|14305.8|14303.6|14299.6|14312.9|14308.9|14303.6|14299.6|495
1659033300000|2022-07-28 18:35:00|14300.4|14296.4|14312.9|14308.9|14312.9|14308.9|14300.4|14296.4|600
1659033600000|2022-07-28 18:40:00|14311.4|14307.4|14312.9|14308.9|14316.1|14312.1|14306.7|14302.7|791
1659033900000|2022-07-28 18:45:00|14309.8|14305.8|14297.3|14293.3|14312.9|14308.9|14294.2|14290.2|766
1659034200000|2022-07-28 18:50:00|14300.4|14296.4|14312.9|14308.9|14316.1|14312.1|14297.3|14293.3|1247
1659034500000|2022-07-28 18:55:00|14309.8|14305.8|14319.2|14315.2|14319.2|14315.2|14309.8|14305.8|1776
1659034800000|2022-07-28 19:00:00|14316.1|14312.1|14325.4|14321.4|14328.6|14324.6|14316.1|14312.1|1367
1659035100000|2022-07-28 19:05:00|14327|14323|14331.7|14327.7|14331.7|14327.7|14319.2|14315.2|836
1659035400000|2022-07-28 19:10:00|14330.1|14326.1|14322.3|14318.3|14331.7|14327.7|14319.2|14315.2|411
1659035700000|2022-07-28 19:15:00|14325.4|14321.4|14325.4|14321.4|14328.6|14324.6|14322.3|14318.3|536
1659036000000|2022-07-28 19:20:00|14328.6|14324.6|14328.6|14324.6|14331.7|14327.7|14325.4|14321.4|464
1659036300000|2022-07-28 19:25:00|14330.1|14326.1|14337.9|14333.9|14341.1|14337.1|14328.6|14324.6|464
1659036600000|2022-07-28 19:30:00|14341.1|14337.1|14344.2|14340.2|14347.3|14343.3|14337.9|14333.9|729
1659036900000|2022-07-28 19:35:00|14341.1|14337.1|14334.8|14330.8|14344.2|14340.2|14333.3|14329.3|513
1659037200000|2022-07-28 19:40:00|14337.9|14333.9|14322.3|14318.3|14337.9|14333.9|14322.3|14318.3|672
1659037500000|2022-07-28 19:45:00|14325.4|14321.4|14325.4|14321.4|14328.6|14324.6|14319.2|14315.2|510
1659037800000|2022-07-28 19:50:00|14328.6|14324.6|14334.8|14330.8|14337.9|14333.9|14328.6|14324.6|520
1659038100000|2022-07-28 19:55:00|14337.9|14333.9|14328.6|14324.6|14337.9|14333.9|14328.6|14324.6|1565
1659038400000|2022-07-28 20:00:00|14327|14323|14334.8|14330.8|14334.8|14330.8|14319.2|14315.2|1345
1659038700000|2022-07-28 20:05:00|14337.9|14333.9|14337.9|14333.9|14344.2|14340.2|14331.7|14327.7|1071
1659039000000|2022-07-28 20:10:00|14341.1|14337.1|14334.8|14330.8|14341.1|14337.1|14331.7|14327.7|598
1659039300000|2022-07-28 20:15:00|14331.7|14327.7|14334.8|14330.8|14334.8|14330.8|14328.6|14324.6|282
1659039600000|2022-07-28 20:20:00|14331.7|14327.7|14344.2|14340.2|14344.2|14340.2|14331.7|14327.7|328
1659039900000|2022-07-28 20:25:00|14347.3|14343.3|14347.3|14343.3|14347.3|14343.3|14341.1|14337.1|495
1659040200000|2022-07-28 20:30:00|14344.2|14340.2|14344.2|14340.2|14347.3|14343.3|14341.1|14337.1|255
1659040500000|2022-07-28 20:35:00|14347.3|14343.3|14334.8|14330.8|14347.3|14343.3|14334.8|14330.8|703
1659040800000|2022-07-28 20:40:00|14337.9|14333.9|14337.9|14333.9|14341.1|14337.1|14331.7|14327.7|797
1659041100000|2022-07-28 20:45:00|14334.8|14330.8|14334.8|14330.8|14337.9|14333.9|14331.7|14327.7|344
1659041400000|2022-07-28 20:50:00|14331.7|14327.7|14328.6|14324.6|14334.8|14330.8|14325.4|14321.4|600
1659041700000|2022-07-28 20:55:00|14325.4|14321.4|14322.3|14318.3|14328.6|14324.6|14319.2|14315.2|566
1659045600000|2022-07-28 22:00:00|14319.2|14315.2|14319.2|14315.2|14319.2|14315.2|14312.9|14308.9|460
1659045900000|2022-07-28 22:05:00|14322.3|14318.3|14319.2|14315.2|14323.9|14319.9|14319.2|14315.2|182
1659046200000|2022-07-28 22:10:00|||||||||90
1659046500000|2022-07-28 22:15:00|14316.1|14312.1|14316.1|14312.1|14316.1|14312.1|14312.9|14308.9|62
1659046800000|2022-07-28 22:20:00|14319.2|14315.2|14322.3|14318.3|14322.3|14318.3|14319.2|14315.2|204
1659047100000|2022-07-28 22:25:00|14319.2|14315.2|14325.4|14321.4|14325.4|14321.4|14319.2|14315.2|127
1659047400000|2022-07-28 22:30:00|14322.3|14318.3|14325.4|14321.4|14325.4|14321.4|14322.3|14318.3|45
1659047700000|2022-07-28 22:35:00|14328.6|14324.6|14322.3|14318.3|14328.6|14324.6|14322.3|14318.3|131
1659048000000|2022-07-28 22:40:00|14325.4|14321.4|14328.6|14324.6|14328.6|14324.6|14325.4|14321.4|77
1659048300000|2022-07-28 22:45:00|14331.7|14327.7|14328.6|14324.6|14331.7|14327.7|14328.6|14324.6|68
1659048600000|2022-07-28 22:50:00|14325.4|14321.4|14328.6|14324.6|14328.6|14324.6|14325.4|14321.4|57
1659048900000|2022-07-28 22:55:00|14327|14323|14328.6|14324.6|14328.6|14324.6|14325.4|14321.4|20
1659049200000|2022-07-28 23:00:00|14325.4|14321.4|14325.4|14321.4|14325.4|14321.4|14322.3|14318.3|56
1659049500000|2022-07-28 23:05:00|14327|14323|14325.4|14321.4|14327|14323|14325.4|14321.4|4
1659049800000|2022-07-28 23:10:00|14323.9|14319.9|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|40
1659050100000|2022-07-28 23:15:00|14323.9|14319.9|14325.4|14321.4|14327|14323|14323.9|14319.9|65
1659050400000|2022-07-28 23:20:00|14322.3|14318.3|14322.3|14318.3|14322.3|14318.3|14322.3|14318.3|17
1659050700000|2022-07-28 23:25:00|14325.4|14321.4|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|35
1659051000000|2022-07-28 23:30:00|14325.4|14321.4|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|83
1659051300000|2022-07-28 23:35:00|14325.4|14321.4|14325.4|14321.4|14325.4|14321.4|14322.3|14318.3|28
1659051600000|2022-07-28 23:40:00|14322.3|14318.3|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|67
1659051900000|2022-07-28 23:45:00|14323.9|14319.9|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|53
1659052200000|2022-07-28 23:50:00|14325.4|14321.4|14327|14323|14328.6|14324.6|14322.3|14318.3|83
1659052500000|2022-07-28 23:55:00|14328.6|14324.6|14328.6|14324.6|14330.1|14326.1|14327|14323|24
1659052800000|2022-07-29 00:00:00|14330.1|14326.1|14331.7|14327.7|14334.8|14330.8|14328.6|14324.6|207
1659053100000|2022-07-29 00:05:00|14328.6|14324.6|14328.6|14324.6|14331.7|14327.7|14325.4|14321.4|116
1659053400000|2022-07-29 00:10:00|14325.4|14321.4|14311.4|14307.4|14325.4|14321.4|14309.8|14305.8|184
1659053700000|2022-07-29 00:15:00|14312.9|14308.9|14316.1|14312.1|14316.1|14312.1|14306.7|14302.7|277
1659054000000|2022-07-29 00:20:00|14319.2|14315.2|14322.3|14318.3|14322.3|14318.3|14316.1|14312.1|93
1659054300000|2022-07-29 00:25:00|14325.4|14321.4|14323.9|14319.9|14327|14323|14322.3|14318.3|63
1659054600000|2022-07-29 00:30:00|14325.4|14321.4|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|102
1659054900000|2022-07-29 00:35:00|14325.4|14321.4|14325.4|14321.4|14325.4|14321.4|14312.9|14308.9|212
1659055200000|2022-07-29 00:40:00|14328.6|14324.6|14342.6|14338.6|14342.6|14338.6|14325.4|14321.4|148
1659055500000|2022-07-29 00:45:00|14344.2|14340.2|14331.7|14327.7|14344.2|14340.2|14328.6|14324.6|219
1659055800000|2022-07-29 00:50:00|14330.1|14326.1|14325.4|14321.4|14331.7|14327.7|14325.4|14321.4|65
1659056100000|2022-07-29 00:55:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|115
1659056400000|2022-07-29 01:00:00|14316.1|14312.1|14319.2|14315.2|14322.3|14318.3|14312.9|14308.9|132
1659056700000|2022-07-29 01:05:00|14320.8|14316.8|14316.1|14312.1|14322.3|14318.3|14316.1|14312.1|55
1659057000000|2022-07-29 01:10:00|14317.6|14313.6|14322.3|14318.3|14322.3|14318.3|14316.1|14312.1|75
1659057300000|2022-07-29 01:15:00|14319.2|14315.2|14319.2|14315.2|14323.9|14319.9|14316.1|14312.1|60
1659057600000|2022-07-29 01:20:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|48
1659057900000|2022-07-29 01:25:00|14316.1|14312.1|14312.9|14308.9|14319.2|14315.2|14312.9|14308.9|86
1659058200000|2022-07-29 01:30:00|14309.8|14305.8|14306.7|14302.7|14312.9|14308.9|14306.7|14302.7|98
1659058500000|2022-07-29 01:35:00|14303.6|14299.6|14294.2|14290.2|14309.8|14305.8|14294.2|14290.2|406
1659058800000|2022-07-29 01:40:00|14295.8|14291.8|14303.6|14299.6|14303.6|14299.6|14294.2|14290.2|188
1659059100000|2022-07-29 01:45:00|14302|14298|14294.2|14290.2|14303.6|14299.6|14294.2|14290.2|134
1659059400000|2022-07-29 01:50:00|14297.3|14293.3|14294.2|14290.2|14300.4|14296.4|14294.2|14290.2|68
1659059700000|2022-07-29 01:55:00|14297.3|14293.3|14294.2|14290.2|14297.3|14293.3|14291.1|14287.1|145
1659060000000|2022-07-29 02:00:00|14297.3|14293.3|14297.3|14293.3|14300.4|14296.4|14294.2|14290.2|104
1659060300000|2022-07-29 02:05:00|14298.9|14294.9|14297.3|14293.3|14298.9|14294.9|14297.3|14293.3|44
1659060600000|2022-07-29 02:10:00|14300.4|14296.4|14303.6|14299.6|14303.6|14299.6|14300.4|14296.4|86
1659060900000|2022-07-29 02:15:00|14306.7|14302.7|14303.6|14299.6|14306.7|14302.7|14303.6|14299.6|89
1659061200000|2022-07-29 02:20:00|14306.7|14302.7|14303.6|14299.6|14306.7|14302.7|14300.4|14296.4|77
1659061500000|2022-07-29 02:25:00|14300.4|14296.4|14303.6|14299.6|14303.6|14299.6|14300.4|14296.4|63
1659061800000|2022-07-29 02:30:00|14306.7|14302.7|14306.7|14302.7|14306.7|14302.7|14303.6|14299.6|39
1659062100000|2022-07-29 02:35:00|14309.8|14305.8|14309.8|14305.8|14309.8|14305.8|14306.7|14302.7|135
1659062400000|2022-07-29 02:40:00|14312.9|14308.9|14312.9|14308.9|14316.1|14312.1|14309.8|14305.8|118
1659062700000|2022-07-29 02:45:00|14316.1|14312.1|14306.7|14302.7|14316.1|14312.1|14306.7|14302.7|228
1659063000000|2022-07-29 02:50:00|14303.6|14299.6|14303.6|14299.6|14303.6|14299.6|14300.4|14296.4|294
1659063300000|2022-07-29 02:55:00|14302|14298|14300.4|14296.4|14303.6|14299.6|14300.4|14296.4|94
1659063600000|2022-07-29 03:00:00|14303.6|14299.6|14300.4|14296.4|14303.6|14299.6|14294.2|14290.2|380
1659063900000|2022-07-29 03:05:00|14297.3|14293.3|14306.7|14302.7|14308.3|14304.3|14297.3|14293.3|178
1659064200000|2022-07-29 03:10:00|14308.3|14304.3|14309.8|14305.8|14312.9|14308.9|14306.7|14302.7|83
1659064500000|2022-07-29 03:15:00|14312.9|14308.9|14319.2|14315.2|14319.2|14315.2|14309.8|14305.8|75
1659064800000|2022-07-29 03:20:00|14322.3|14318.3|14322.3|14318.3|14322.3|14318.3|14319.2|14315.2|100
1659065100000|2022-07-29 03:25:00|14325.4|14321.4|14325.4|14321.4|14328.6|14324.6|14322.3|14318.3|224
1659065400000|2022-07-29 03:30:00|14322.3|14318.3|14325.4|14321.4|14325.4|14321.4|14322.3|14318.3|94
1659065700000|2022-07-29 03:35:00|14323.9|14319.9|14325.4|14321.4|14328.6|14324.6|14322.3|14318.3|143
1659066000000|2022-07-29 03:40:00|14327|14323|14333.3|14329.3|14334.8|14330.8|14327|14323|128
1659066300000|2022-07-29 03:45:00|14331.7|14327.7|14334.8|14330.8|14341.1|14337.1|14331.7|14327.7|260
1659066600000|2022-07-29 03:50:00|14337.9|14333.9|14337.9|14333.9|14341.1|14337.1|14334.8|14330.8|146
1659066900000|2022-07-29 03:55:00|14334.8|14330.8|14337.9|14333.9|14339.5|14335.5|14334.8|14330.8|126
1659067200000|2022-07-29 04:00:00|14341.1|14337.1|14341.1|14337.1|14344.2|14340.2|14337.9|14333.9|106
1659067500000|2022-07-29 04:05:00|14344.2|14340.2|14344.2|14340.2|14344.2|14340.2|14341.1|14337.1|132
1659067800000|2022-07-29 04:10:00|14347.3|14343.3|14337.9|14333.9|14347.3|14343.3|14337.9|14333.9|212
1659068100000|2022-07-29 04:15:00|14341.1|14337.1|14344.2|14340.2|14345.8|14341.8|14337.9|14333.9|138
1659068400000|2022-07-29 04:20:00|14347.3|14343.3|14341.1|14337.1|14347.3|14343.3|14337.9|14333.9|158
1659068700000|2022-07-29 04:25:00|14339.5|14335.5|14337.9|14333.9|14344.2|14340.2|14334.8|14330.8|101
1659069000000|2022-07-29 04:30:00|14336.4|14332.4|14334.8|14330.8|14337.9|14333.9|14333.3|14329.3|108
1659069300000|2022-07-29 04:35:00|14337.9|14333.9|14334.8|14330.8|14337.9|14333.9|14331.7|14327.7|27
1659069600000|2022-07-29 04:40:00|14331.7|14327.7|14331.7|14327.7|14334.8|14330.8|14331.7|14327.7|105
1659069900000|2022-07-29 04:45:00|14328.6|14324.6|14325.4|14321.4|14328.6|14324.6|14322.3|14318.3|143
1659070200000|2022-07-29 04:50:00|14328.6|14324.6|14328.6|14324.6|14328.6|14324.6|14325.4|14321.4|91
1659070500000|2022-07-29 04:55:00|14327|14323|14325.4|14321.4|14327|14323|14322.3|14318.3|34
1659070800000|2022-07-29 05:00:00|14328.6|14324.6|14330.1|14326.1|14331.7|14327.7|14328.6|14324.6|158
1659071100000|2022-07-29 05:05:00|14328.6|14324.6|14328.6|14324.6|14331.7|14327.7|14325.4|14321.4|94
1659071400000|2022-07-29 05:10:00|14331.7|14327.7|14331.7|14327.7|14331.7|14327.7|14328.6|14324.6|90
1659071700000|2022-07-29 05:15:00|14334.8|14330.8|14331.7|14327.7|14334.8|14330.8|14328.6|14324.6|47
1659072000000|2022-07-29 05:20:00|14334.8|14330.8|14341.1|14337.1|14341.1|14337.1|14331.7|14327.7|121
1659072300000|2022-07-29 05:25:00|14342.6|14338.6|14344.2|14340.2|14345.8|14341.8|14341.1|14337.1|130
1659072600000|2022-07-29 05:30:00|14341.1|14337.1|14341.1|14337.1|14341.1|14337.1|14334.8|14330.8|176
1659072900000|2022-07-29 05:35:00|14337.9|14333.9|14344.2|14340.2|14344.2|14340.2|14337.9|14333.9|152
1659073200000|2022-07-29 05:40:00|14341.1|14337.1|14347.3|14343.3|14347.3|14343.3|14341.1|14337.1|154
1659073500000|2022-07-29 05:45:00|14345.8|14341.8|14347.3|14343.3|14347.3|14343.3|14344.2|14340.2|174
1659073800000|2022-07-29 05:50:00|14344.2|14340.2|14350.4|14346.4|14353.6|14349.6|14344.2|14340.2|276
1659074100000|2022-07-29 05:55:00|14352|14348|14350.4|14346.4|14356.7|14352.7|14350.4|14346.4|321
1659074400000|2022-07-29 06:00:00|14353.6|14349.6|14359.8|14355.8|14359.8|14355.8|14344.2|14340.2|600
1659074700000|2022-07-29 06:05:00|14356.7|14352.7|14356.7|14352.7|14356.7|14352.7|14350.4|14346.4|172
1659075000000|2022-07-29 06:10:00|14353.6|14349.6|14350.4|14346.4|14356.7|14352.7|14347.3|14343.3|220
1659075300000|2022-07-29 06:15:00|14353.6|14349.6|14353.6|14349.6|14353.6|14349.6|14350.4|14346.4|240
1659075600000|2022-07-29 06:20:00|14356.7|14352.7|14344.2|14340.2|14356.7|14352.7|14344.2|14340.2|390
1659075900000|2022-07-29 06:25:00|14345.8|14341.8|14341.1|14337.1|14347.3|14343.3|14337.9|14333.9|350
1659076200000|2022-07-29 06:30:00|14342.6|14338.6|14341.1|14337.1|14347.3|14343.3|14337.9|14333.9|427
1659076500000|2022-07-29 06:35:00|14339.5|14335.5|14341.1|14337.1|14350.4|14346.4|14337.9|14333.9|510
1659076800000|2022-07-29 06:40:00|14337.9|14333.9|14344.2|14340.2|14344.2|14340.2|14337.9|14333.9|198
1659077100000|2022-07-29 06:45:00|14347.3|14343.3|14341.1|14337.1|14347.3|14343.3|14341.1|14337.1|292
1659077400000|2022-07-29 06:50:00|14337.9|14333.9|14341.1|14337.1|14344.2|14340.2|14337.9|14333.9|258
1659077700000|2022-07-29 06:55:00|14339.5|14335.5|14334.8|14330.8|14339.5|14335.5|14331.7|14327.7|320
1659078000000|2022-07-29 07:00:00|14337.9|14333.9|14316.1|14312.1|14341.1|14337.1|14316.1|14312.1|776
1659078300000|2022-07-29 07:05:00|14314.5|14310.5|14319.2|14315.2|14322.3|14318.3|14309.8|14305.8|1590
1659078600000|2022-07-29 07:10:00|14317.6|14313.6|14306.7|14302.7|14319.2|14315.2|14300.4|14296.4|682
1659078900000|2022-07-29 07:15:00|14303.6|14299.6|14322.3|14318.3|14322.3|14318.3|14303.6|14299.6|390
1659079200000|2022-07-29 07:20:00|14320.8|14316.8|14303.6|14299.6|14322.3|14318.3|14300.4|14296.4|422
1659079500000|2022-07-29 07:25:00|14302|14298|14291.1|14287.1|14303.6|14299.6|14291.1|14287.1|631
1659079800000|2022-07-29 07:30:00|14294.2|14290.2|14284.8|14280.8|14294.2|14290.2|14283.3|14279.3|962
1659080100000|2022-07-29 07:35:00|14281.7|14277.7|14291.1|14287.1|14294.2|14290.2|14281.7|14277.7|413
1659080400000|2022-07-29 07:40:00|14287.9|14283.9|14278.6|14274.6|14291.1|14287.1|14278.6|14274.6|360
1659080700000|2022-07-29 07:45:00|14281.7|14277.7|14283.3|14279.3|14284.8|14280.8|14278.6|14274.6|351
1659081000000|2022-07-29 07:50:00|14284.8|14280.8|14284.8|14280.8|14291.1|14287.1|14278.6|14274.6|561
1659081300000|2022-07-29 07:55:00|14283.3|14279.3|14294.2|14290.2|14294.2|14290.2|14281.7|14277.7|491
1659081600000|2022-07-29 08:00:00|14291.1|14287.1|14297.3|14293.3|14297.3|14293.3|14287.9|14283.9|436
1659081900000|2022-07-29 08:05:00|14294.2|14290.2|14291.1|14287.1|14303.6|14299.6|14287.9|14283.9|461
1659082200000|2022-07-29 08:10:00|14294.2|14290.2|14284.8|14280.8|14297.3|14293.3|14284.8|14280.8|374
1659082500000|2022-07-29 08:15:00|14281.7|14277.7|14284.8|14280.8|14284.8|14280.8|14275.4|14271.4|776
1659082800000|2022-07-29 08:20:00|14281.7|14277.7|14284.8|14280.8|14287.9|14283.9|14278.6|14274.6|798
1659083100000|2022-07-29 08:25:00|14281.7|14277.7|14294.2|14290.2|14294.2|14290.2|14278.6|14274.6|639
1659083400000|2022-07-29 08:30:00|14291.1|14287.1|14284.8|14280.8|14294.2|14290.2|14284.8|14280.8|835
1659083700000|2022-07-29 08:35:00|14286.4|14282.4|14294.2|14290.2|14297.3|14293.3|14286.4|14282.4|189
1659084000000|2022-07-29 08:40:00|14291.1|14287.1|14284.8|14280.8|14291.1|14287.1|14272.3|14268.3|703
1659084300000|2022-07-29 08:45:00|14281.7|14277.7|14287.9|14283.9|14287.9|14283.9|14281.7|14277.7|263
1659084600000|2022-07-29 08:50:00|14284.8|14280.8|14278.6|14274.6|14287.9|14283.9|14278.6|14274.6|373
1659084900000|2022-07-29 08:55:00|14280.1|14276.1|14272.3|14268.3|14280.1|14276.1|14272.3|14268.3|311
1659085200000|2022-07-29 09:00:00|14269.2|14265.2|14272.3|14268.3|14275.4|14271.4|14266.1|14262.1|617
1659085500000|2022-07-29 09:05:00|14275.4|14271.4|14275.4|14271.4|14281.7|14277.7|14272.3|14268.3|503
1659085800000|2022-07-29 09:10:00|14272.3|14268.3|14266.1|14262.1|14275.4|14271.4|14266.1|14262.1|720
1659086100000|2022-07-29 09:15:00|14262.9|14258.9|14262.9|14258.9|14266.1|14262.1|14256.7|14252.7|379
1659086400000|2022-07-29 09:20:00|14259.8|14255.8|14259.8|14255.8|14266.1|14262.1|14256.7|14252.7|463
1659086700000|2022-07-29 09:25:00|14256.7|14252.7|14262.9|14258.9|14262.9|14258.9|14256.7|14252.7|257
1659087000000|2022-07-29 09:30:00|14259.8|14255.8|14256.7|14252.7|14262.9|14258.9|14253.6|14249.6|224
1659087300000|2022-07-29 09:35:00|14253.6|14249.6|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|650
1659087600000|2022-07-29 09:40:00|14247.3|14243.3|14244.2|14240.2|14247.3|14243.3|14244.2|14240.2|245
1659087900000|2022-07-29 09:45:00|14241.1|14237.1|14237.9|14233.9|14244.2|14240.2|14234.8|14230.8|565
1659088200000|2022-07-29 09:50:00|14239.5|14235.5|14244.2|14240.2|14244.2|14240.2|14237.9|14233.9|558
1659088500000|2022-07-29 09:55:00|14241.1|14237.1|14244.2|14240.2|14244.2|14240.2|14234.8|14230.8|385
1659088800000|2022-07-29 10:00:00|14242.6|14238.6|14244.2|14240.2|14248.9|14244.9|14241.1|14237.1|315
1659089100000|2022-07-29 10:05:00|14242.6|14238.6|14247.3|14243.3|14247.3|14243.3|14234.8|14230.8|402
1659089400000|2022-07-29 10:10:00|14250.4|14246.4|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|890
1659089700000|2022-07-29 10:15:00|14252|14248|14259.8|14255.8|14259.8|14255.8|14250.4|14246.4|493
1659090000000|2022-07-29 10:20:00|14256.7|14252.7|14262.9|14258.9|14266.1|14262.1|14256.7|14252.7|241
1659090300000|2022-07-29 10:25:00|14261.4|14257.4|14262.9|14258.9|14262.9|14258.9|14253.6|14249.6|359
1659090600000|2022-07-29 10:30:00|14266.1|14262.1|14266.1|14262.1|14266.1|14262.1|14262.9|14258.9|263
1659090900000|2022-07-29 10:35:00|14262.9|14258.9|14269.2|14265.2|14269.2|14265.2|14262.9|14258.9|276
1659091200000|2022-07-29 10:40:00|14266.1|14262.1|14266.1|14262.1|14269.2|14265.2|14262.9|14258.9|143
1659091500000|2022-07-29 10:45:00|14264.5|14260.5|14259.8|14255.8|14264.5|14260.5|14259.8|14255.8|157
1659091800000|2022-07-29 10:50:00|14261.4|14257.4|14266.1|14262.1|14266.1|14262.1|14259.8|14255.8|346
1659092100000|2022-07-29 10:55:00|14269.2|14265.2|14269.2|14265.2|14275.4|14271.4|14266.1|14262.1|365
1659092400000|2022-07-29 11:00:00|14272.3|14268.3|14272.3|14268.3|14275.4|14271.4|14266.1|14262.1|215
1659092700000|2022-07-29 11:05:00|14269.2|14265.2|14278.6|14274.6|14278.6|14274.6|14269.2|14265.2|227
1659093000000|2022-07-29 11:10:00|14281.7|14277.7|14275.4|14271.4|14284.8|14280.8|14275.4|14271.4|485
1659093300000|2022-07-29 11:15:00|14278.6|14274.6|14278.6|14274.6|14281.7|14277.7|14275.4|14271.4|382
1659093600000|2022-07-29 11:20:00|14280.1|14276.1|14278.6|14274.6|14281.7|14277.7|14275.4|14271.4|236
1659093900000|2022-07-29 11:25:00|14275.4|14271.4|14284.8|14280.8|14284.8|14280.8|14272.3|14268.3|441
1659094200000|2022-07-29 11:30:00|14281.7|14277.7|14272.3|14268.3|14281.7|14277.7|14272.3|14268.3|232
1659094500000|2022-07-29 11:35:00|14275.4|14271.4|14278.6|14274.6|14284.8|14280.8|14272.3|14268.3|207
1659094800000|2022-07-29 11:40:00|14275.4|14271.4|14278.6|14274.6|14281.7|14277.7|14275.4|14271.4|337
1659095100000|2022-07-29 11:45:00|14281.7|14277.7|14284.8|14280.8|14286.4|14282.4|14278.6|14274.6|519
1659095400000|2022-07-29 11:50:00|14287.9|14283.9|14281.7|14277.7|14287.9|14283.9|14278.6|14274.6|519
1659095700000|2022-07-29 11:55:00|14284.8|14280.8|14281.7|14277.7|14287.9|14283.9|14278.6|14274.6|824
1659096000000|2022-07-29 12:00:00|14278.6|14274.6|14259.8|14255.8|14281.7|14277.7|14259.8|14255.8|1171
1659096300000|2022-07-29 12:05:00|14262.9|14258.9|14269.2|14265.2|14269.2|14265.2|14259.8|14255.8|764
1659096600000|2022-07-29 12:10:00|14266.1|14262.1|14262.9|14258.9|14269.2|14265.2|14259.8|14255.8|873
1659096900000|2022-07-29 12:15:00|14266.1|14262.1|14275.4|14271.4|14275.4|14271.4|14250.4|14246.4|1379
1659097200000|2022-07-29 12:20:00|14273.9|14269.9|14269.2|14265.2|14275.4|14271.4|14256.7|14252.7|1952
1659097500000|2022-07-29 12:25:00|14272.3|14268.3|14272.3|14268.3|14291.1|14287.1|14269.2|14265.2|1622
1659097800000|2022-07-29 12:30:00|14269.2|14265.2|14278.6|14274.6|14278.6|14274.6|14245.8|14241.8|2383
1659098100000|2022-07-29 12:35:00|14281.7|14277.7|14287.9|14283.9|14294.2|14290.2|14275.4|14271.4|1715
1659098400000|2022-07-29 12:40:00|14284.8|14280.8|14284.8|14280.8|14306.7|14302.7|14281.7|14277.7|2384
1659098700000|2022-07-29 12:45:00|14283.3|14279.3|14300.4|14296.4|14300.4|14296.4|14269.2|14265.2|1548
1659099000000|2022-07-29 12:50:00|14303.6|14299.6|14297.3|14293.3|14306.7|14302.7|14291.1|14287.1|1302
1659099300000|2022-07-29 12:55:00|14294.2|14290.2|14300.4|14296.4|14306.7|14302.7|14294.2|14290.2|856
1659099600000|2022-07-29 13:00:00|14297.3|14293.3|14294.2|14290.2|14306.7|14302.7|14281.7|14277.7|936
1659099900000|2022-07-29 13:05:00|14291.1|14287.1|14283.3|14279.3|14294.2|14290.2|14281.7|14277.7|1235
1659100200000|2022-07-29 13:10:00|14281.7|14277.7|14262.9|14258.9|14281.7|14277.7|14250.4|14246.4|1230
1659100500000|2022-07-29 13:15:00|14259.8|14255.8|14272.3|14268.3|14275.4|14271.4|14259.8|14255.8|1018
1659100800000|2022-07-29 13:20:00|14269.2|14265.2|14287.9|14283.9|14291.1|14287.1|14259.8|14255.8|1433
1659101100000|2022-07-29 13:25:00|14291.1|14287.1|14300.4|14296.4|14303.6|14299.6|14278.6|14274.6|832
1659101400000|2022-07-29 13:30:00|14297.3|14293.3|14275.4|14271.4|14297.3|14293.3|14269.2|14265.2|2495
1659101700000|2022-07-29 13:35:00|14272.3|14268.3|14291.1|14287.1|14291.1|14287.1|14272.3|14268.3|1039
1659102000000|2022-07-29 13:40:00|14294.2|14290.2|14319.2|14315.2|14322.3|14318.3|14294.2|14290.2|1758
1659102300000|2022-07-29 13:45:00|14322.3|14318.3|14309.8|14305.8|14322.3|14318.3|14300.4|14296.4|2105
1659102600000|2022-07-29 13:50:00|14306.7|14302.7|14297.3|14293.3|14309.8|14305.8|14284.8|14280.8|1592
1659102900000|2022-07-29 13:55:00|14298.9|14294.9|14297.3|14293.3|14303.6|14299.6|14284.8|14280.8|1120
1659103200000|2022-07-29 14:00:00|14305.1|14301.1|14294.2|14290.2|14312.9|14308.9|14284.8|14280.8|2452
1659103500000|2022-07-29 14:05:00|14291.1|14287.1|14297.3|14293.3|14309.8|14305.8|14289.5|14285.5|1546
1659103800000|2022-07-29 14:10:00|14298.9|14294.9|14322.3|14318.3|14323.9|14319.9|14287.9|14283.9|1550
1659104100000|2022-07-29 14:15:00|14323.9|14319.9|14305.1|14301.1|14325.4|14321.4|14303.6|14299.6|1422
1659104400000|2022-07-29 14:20:00|14303.6|14299.6|14322.3|14318.3|14323.9|14319.9|14303.6|14299.6|893
1659104700000|2022-07-29 14:25:00|14320.8|14316.8|14322.3|14318.3|14334.8|14330.8|14319.2|14315.2|839
1659105000000|2022-07-29 14:30:00|14323.9|14319.9|14328.6|14324.6|14331.7|14327.7|14312.9|14308.9|1107
1659105300000|2022-07-29 14:35:00|14330.1|14326.1|14322.3|14318.3|14337.9|14333.9|14319.2|14315.2|829
1659105600000|2022-07-29 14:40:00|14325.4|14321.4|14331.7|14327.7|14334.8|14330.8|14319.2|14315.2|941
1659105900000|2022-07-29 14:45:00|14334.8|14330.8|14353.6|14349.6|14356.7|14352.7|14331.7|14327.7|1278
1659106200000|2022-07-29 14:50:00|14356.7|14352.7|14356.7|14352.7|14359.8|14355.8|14344.2|14340.2|1439
1659106500000|2022-07-29 14:55:00|14350.4|14346.4|14356.7|14352.7|14362.9|14358.9|14347.3|14343.3|1787
1659106800000|2022-07-29 15:00:00|14353.6|14349.6|14372.3|14368.3|14372.3|14368.3|14347.3|14343.3|1784
1659107100000|2022-07-29 15:05:00|14375.4|14371.4|14378.6|14374.6|14381.7|14377.7|14362.9|14358.9|2143
1659107400000|2022-07-29 15:10:00|14375.4|14371.4|14397.3|14393.3|14397.3|14393.3|14375.4|14371.4|2594
1659107700000|2022-07-29 15:15:00|14394.2|14390.2|14384.8|14380.8|14400.4|14396.4|14384.8|14380.8|1558
1659108000000|2022-07-29 15:20:00|14387.9|14383.9|14378.6|14374.6|14397.3|14393.3|14378.6|14374.6|1292
1659108300000|2022-07-29 15:25:00|14381.7|14377.7|14381.7|14377.7|14384.8|14380.8|14369.2|14365.2|1139
1659108600000|2022-07-29 15:30:00|14384.8|14380.8|14394.2|14390.2|14397.3|14393.3|14378.6|14374.6|1320
1659108900000|2022-07-29 15:35:00|14397.3|14393.3|14391.1|14387.1|14397.3|14393.3|14384.8|14380.8|1111
1659109200000|2022-07-29 15:40:00|14392.6|14388.6|14394.2|14390.2|14405.1|14401.1|14391.1|14387.1|1174
1659109500000|2022-07-29 15:45:00|14391.1|14387.1|14403.6|14399.6|14406.7|14402.7|14391.1|14387.1|1066
1659109800000|2022-07-29 15:50:00|14406.7|14402.7|14416.1|14412.1|14419.2|14415.2|14400.4|14396.4|1765
1659110100000|2022-07-29 15:55:00|14412.9|14408.9|14416.1|14412.1|14416.1|14412.1|14403.6|14399.6|1471
1659110400000|2022-07-29 16:00:00|14412.9|14408.9|14419.2|14415.2|14428.6|14424.6|14412.9|14408.9|1114
1659110700000|2022-07-29 16:05:00|14422.3|14418.3|14416.1|14412.1|14425.4|14421.4|14416.1|14412.1|1038
1659111000000|2022-07-29 16:10:00|14419.2|14415.2|14422.3|14418.3|14422.3|14418.3|14416.1|14412.1|707
1659111300000|2022-07-29 16:15:00|14423.9|14419.9|14431.7|14427.7|14433.3|14429.3|14422.3|14418.3|931
1659111600000|2022-07-29 16:20:00|14428.6|14424.6|14419.2|14415.2|14430.1|14426.1|14416.1|14412.1|861
1659111900000|2022-07-29 16:25:00|14420.8|14416.8|14422.3|14418.3|14422.3|14418.3|14419.2|14415.2|1039
1659112200000|2022-07-29 16:30:00|14420.8|14416.8|14409.8|14405.8|14422.3|14418.3|14406.7|14402.7|1052
1659112500000|2022-07-29 16:35:00|14412.9|14408.9|14409.8|14405.8|14412.9|14408.9|14409.8|14405.8|500
1659112800000|2022-07-29 16:40:00|14406.7|14402.7|14400.4|14396.4|14409.8|14405.8|14400.4|14396.4|902
1659113100000|2022-07-29 16:45:00|14402|14398|14403.6|14399.6|14412.9|14408.9|14400.4|14396.4|1029
1659113400000|2022-07-29 16:50:00|14400.4|14396.4|14400.4|14396.4|14403.6|14399.6|14394.2|14390.2|955
1659113700000|2022-07-29 16:55:00|14398.9|14394.9|14403.6|14399.6|14406.7|14402.7|14397.3|14393.3|936
1659114000000|2022-07-29 17:00:00|14400.4|14396.4|14394.2|14390.2|14406.7|14402.7|14394.2|14390.2|573
1659114300000|2022-07-29 17:05:00|14397.3|14393.3|14403.6|14399.6|14406.7|14402.7|14397.3|14393.3|328
1659114600000|2022-07-29 17:10:00|14406.7|14402.7|14406.7|14402.7|14406.7|14402.7|14400.4|14396.4|876
1659114900000|2022-07-29 17:15:00|||||||||85
1659115200000|2022-07-29 17:20:00|14409.8|14405.8|14406.7|14402.7|14409.8|14405.8|14406.7|14402.7|642
1659115500000|2022-07-29 17:25:00|14409.8|14405.8|14406.7|14402.7|14412.9|14408.9|14406.7|14402.7|655
1659115800000|2022-07-29 17:30:00|14409.8|14405.8|14416.1|14412.1|14419.2|14415.2|14406.7|14402.7|904
1659116100000|2022-07-29 17:35:00|14419.2|14415.2|14412.9|14408.9|14419.2|14415.2|14412.9|14408.9|391
1659116400000|2022-07-29 17:40:00|14409.8|14405.8|14412.9|14408.9|14412.9|14408.9|14406.7|14402.7|655
1659116700000|2022-07-29 17:45:00|14416.1|14412.1|14412.9|14408.9|14416.1|14412.1|14409.8|14405.8|619
1659117000000|2022-07-29 17:50:00|14409.8|14405.8|14412.9|14408.9|14416.1|14412.1|14409.8|14405.8|538
1659117300000|2022-07-29 17:55:00|14416.1|14412.1|14409.8|14405.8|14416.1|14412.1|14409.8|14405.8|318
1659117600000|2022-07-29 18:00:00|14406.7|14402.7|14406.7|14402.7|14409.8|14405.8|14403.6|14399.6|691
1659117900000|2022-07-29 18:05:00|14409.8|14405.8|14409.8|14405.8|14412.9|14408.9|14406.7|14402.7|371
1659118200000|2022-07-29 18:10:00|14412.9|14408.9|14412.9|14408.9|14412.9|14408.9|14406.7|14402.7|616
1659118500000|2022-07-29 18:15:00|14409.8|14405.8|14412.9|14408.9|14412.9|14408.9|14409.8|14405.8|356
1659118800000|2022-07-29 18:20:00|14414.5|14410.5|14409.8|14405.8|14416.1|14412.1|14409.8|14405.8|638
1659119100000|2022-07-29 18:25:00|14411.4|14407.4|14412.9|14408.9|14416.1|14412.1|14409.8|14405.8|871
1659119400000|2022-07-29 18:30:00|14416.1|14412.1|14422.3|14418.3|14422.3|14418.3|14412.9|14408.9|821
1659119700000|2022-07-29 18:35:00|14419.2|14415.2|14425.4|14421.4|14425.4|14421.4|14419.2|14415.2|425
1659120000000|2022-07-29 18:40:00|14422.3|14418.3|14428.6|14424.6|14428.6|14424.6|14422.3|14418.3|1031
1659120300000|2022-07-29 18:45:00|14431.7|14427.7|14434.8|14430.8|14437.9|14433.9|14431.7|14427.7|2006
1659120600000|2022-07-29 18:50:00|14431.7|14427.7|14409.8|14405.8|14431.7|14427.7|14409.8|14405.8|3210
1659120900000|2022-07-29 18:55:00|14406.7|14402.7|14400.4|14396.4|14409.8|14405.8|14397.3|14393.3|3277
1659121200000|2022-07-29 19:00:00|14397.3|14393.3|14375.4|14371.4|14400.4|14396.4|14375.4|14371.4|2823
1659121500000|2022-07-29 19:05:00|14378.6|14374.6|14378.6|14374.6|14384.8|14380.8|14375.4|14371.4|1013
1659121800000|2022-07-29 19:10:00|14375.4|14371.4|14369.2|14365.2|14381.7|14377.7|14369.2|14365.2|868
1659122100000|2022-07-29 19:15:00|14366.1|14362.1|14366.1|14362.1|14372.3|14368.3|14364.5|14360.5|579
1659122400000|2022-07-29 19:20:00|14369.2|14365.2|14359.8|14355.8|14369.2|14365.2|14356.7|14352.7|813
1659122700000|2022-07-29 19:25:00|14356.7|14352.7|14369.2|14365.2|14369.2|14365.2|14353.6|14349.6|1021
1659123000000|2022-07-29 19:30:00|14370.8|14366.8|14370.8|14366.8|14381.7|14377.7|14369.2|14365.2|1336
1659123300000|2022-07-29 19:35:00|14369.2|14365.2|14366.1|14362.1|14369.2|14365.2|14350.4|14346.4|1099
1659123600000|2022-07-29 19:40:00|14362.9|14358.9|14372.3|14368.3|14378.6|14374.6|14350.4|14346.4|1620
1659123900000|2022-07-29 19:45:00|14373.9|14369.9|14372.3|14368.3|14375.4|14371.4|14362.9|14358.9|1853
1659124200000|2022-07-29 19:50:00|14369.2|14365.2|14375.4|14371.4|14375.4|14371.4|14353.6|14349.6|2442
1659124500000|2022-07-29 19:55:00|14372.3|14368.3|14341.1|14337.1|14381.7|14377.7|14331.7|14327.7|5886
1659124800000|2022-07-29 20:00:00|14337.9|14333.9|14356.7|14352.7|14362.9|14358.9|14334.8|14330.8|7228
1659125100000|2022-07-29 20:05:00|14358.3|14354.3|14362.9|14358.9|14366.1|14362.1|14347.3|14343.3|2458
1659125400000|2022-07-29 20:10:00|14359.8|14355.8|14359.8|14355.8|14362.9|14358.9|14353.6|14349.6|1637
1659125700000|2022-07-29 20:15:00|14362.9|14358.9|14378.6|14374.6|14378.6|14374.6|14362.9|14358.9|632
1659126000000|2022-07-29 20:20:00|14375.4|14371.4|14372.3|14368.3|14378.6|14374.6|14372.3|14368.3|644
1659126300000|2022-07-29 20:25:00|14369.2|14365.2|14366.1|14362.1|14369.2|14365.2|14359.8|14355.8|1640
1659126600000|2022-07-29 20:30:00|14362.9|14358.9|14359.8|14355.8|14362.9|14358.9|14356.7|14352.7|477
1659126900000|2022-07-29 20:35:00|14361.4|14357.4|14359.8|14355.8|14369.2|14365.2|14359.8|14355.8|562
1659127200000|2022-07-29 20:40:00|14358.3|14354.3|14359.8|14355.8|14362.9|14358.9|14350.4|14346.4|1048
1659127500000|2022-07-29 20:45:00|14356.7|14352.7|14359.8|14355.8|14359.8|14355.8|14353.6|14349.6|436
1659127800000|2022-07-29 20:50:00|14356.7|14352.7|14356.7|14352.7|14359.8|14355.8|14350.4|14346.4|401
1659128100000|2022-07-29 20:55:00|14359.8|14355.8|14366.1|14362.1|14372.3|14368.3|14356.7|14352.7|765
1659304800000|2022-07-31 22:00:00|14350.4|14346.4|14366.1|14362.1|14372.3|14368.3|14350.4|14346.4|566
1659305100000|2022-07-31 22:05:00|14367.6|14363.6|14369.2|14365.2|14369.2|14365.2|14366.1|14362.1|37
1659305400000|2022-07-31 22:10:00|14372.3|14368.3|14372.3|14368.3|14372.3|14368.3|14372.3|14368.3|133
1659305700000|2022-07-31 22:15:00|14370.8|14366.8|14372.3|14368.3|14372.3|14368.3|14369.2|14365.2|124
1659306000000|2022-07-31 22:20:00|||||||||29
1659306300000|2022-07-31 22:25:00|||||||||24
1659306600000|2022-07-31 22:30:00|14369.2|14365.2|14369.2|14365.2|14369.2|14365.2|14362.9|14358.9|234
1659306900000|2022-07-31 22:35:00|14370.8|14366.8|14366.1|14362.1|14372.3|14368.3|14366.1|14362.1|46
1659307200000|2022-07-31 22:40:00|14364.5|14360.5|14359.8|14355.8|14364.5|14360.5|14358.3|14354.3|73
1659307500000|2022-07-31 22:45:00|14358.3|14354.3|14356.7|14352.7|14359.8|14355.8|14356.7|14352.7|50
1659307800000|2022-07-31 22:50:00|||||||||7
1659308100000|2022-07-31 22:55:00|||||||||15
1659308400000|2022-07-31 23:00:00|14359.8|14355.8|14362.9|14358.9|14362.9|14358.9|14359.8|14355.8|44
1659308700000|2022-07-31 23:05:00|14359.8|14355.8|14356.7|14352.7|14359.8|14355.8|14356.7|14352.7|48
1659309000000|2022-07-31 23:10:00|14353.6|14349.6|14353.6|14349.6|14356.7|14352.7|14353.6|14349.6|97
1659309300000|2022-07-31 23:15:00|14350.4|14346.4|14353.6|14349.6|14353.6|14349.6|14350.4|14346.4|60
1659309600000|2022-07-31 23:20:00|14350.4|14346.4|14350.4|14346.4|14353.6|14349.6|14350.4|14346.4|29
1659309900000|2022-07-31 23:25:00|14347.3|14343.3|14350.4|14346.4|14350.4|14346.4|14347.3|14343.3|32
1659310200000|2022-07-31 23:30:00|14353.6|14349.6|14350.4|14346.4|14353.6|14349.6|14350.4|14346.4|27
1659310500000|2022-07-31 23:35:00|14353.6|14349.6|14350.4|14346.4|14353.6|14349.6|14350.4|14346.4|26
1659310800000|2022-07-31 23:40:00|14347.3|14343.3|14341.1|14337.1|14347.3|14343.3|14337.9|14333.9|159
1659311100000|2022-07-31 23:45:00|14339.5|14335.5|14347.3|14343.3|14347.3|14343.3|14337.9|14333.9|104
1659311400000|2022-07-31 23:50:00|14344.2|14340.2|14344.2|14340.2|14347.3|14343.3|14337.9|14333.9|47
1659311700000|2022-07-31 23:55:00|14347.3|14343.3|14341.1|14337.1|14347.3|14343.3|14341.1|14337.1|149
1659312000000|2022-08-01 00:00:00|14344.2|14340.2|14350.4|14346.4|14350.4|14346.4|14341.1|14337.1|151
1659312300000|2022-08-01 00:05:00|14353.6|14349.6|14347.3|14343.3|14353.6|14349.6|14347.3|14343.3|179
1659312600000|2022-08-01 00:10:00|14348.9|14344.9|14341.1|14337.1|14350.4|14346.4|14337.9|14333.9|188
1659312900000|2022-08-01 00:15:00|14339.5|14335.5|14342.6|14338.6|14347.3|14343.3|14339.5|14335.5|128
1659313200000|2022-08-01 00:20:00|14344.2|14340.2|14341.1|14337.1|14347.3|14343.3|14341.1|14337.1|170
1659313500000|2022-08-01 00:25:00|14344.2|14340.2|14337.9|14333.9|14344.2|14340.2|14334.8|14330.8|159
1659313800000|2022-08-01 00:30:00|14334.8|14330.8|14337.9|14333.9|14337.9|14333.9|14334.8|14330.8|111
1659314100000|2022-08-01 00:35:00|14334.8|14330.8|14341.1|14337.1|14341.1|14337.1|14331.7|14327.7|252
1659314400000|2022-08-01 00:40:00|14339.5|14335.5|14341.1|14337.1|14344.2|14340.2|14337.9|14333.9|53
1659314700000|2022-08-01 00:45:00|14337.9|14333.9|14334.8|14330.8|14341.1|14337.1|14334.8|14330.8|92
1659315000000|2022-08-01 00:50:00|14337.9|14333.9|14334.8|14330.8|14337.9|14333.9|14334.8|14330.8|43
1659315300000|2022-08-01 00:55:00|14337.9|14333.9|14341.1|14337.1|14341.1|14337.1|14337.9|14333.9|89
1659315600000|2022-08-01 01:00:00|14344.2|14340.2|14341.1|14337.1|14344.2|14340.2|14341.1|14337.1|65
1659315900000|2022-08-01 01:05:00|14344.2|14340.2|14350.4|14346.4|14350.4|14346.4|14344.2|14340.2|97
1659316200000|2022-08-01 01:10:00|14347.3|14343.3|14347.3|14343.3|14350.4|14346.4|14344.2|14340.2|65
1659316500000|2022-08-01 01:15:00|14350.4|14346.4|14353.6|14349.6|14353.6|14349.6|14347.3|14343.3|66
1659316800000|2022-08-01 01:20:00|14356.7|14352.7|14359.8|14355.8|14359.8|14355.8|14353.6|14349.6|174
1659317100000|2022-08-01 01:25:00|14356.7|14352.7|14353.6|14349.6|14359.8|14355.8|14353.6|14349.6|89
1659317400000|2022-08-01 01:30:00|14350.4|14346.4|14350.4|14346.4|14353.6|14349.6|14347.3|14343.3|167
1659317700000|2022-08-01 01:35:00|14347.3|14343.3|14347.3|14343.3|14350.4|14346.4|14344.2|14340.2|72
1659318000000|2022-08-01 01:40:00|14344.2|14340.2|14350.4|14346.4|14353.6|14349.6|14344.2|14340.2|104
1659318300000|2022-08-01 01:45:00|14352|14348|14362.9|14358.9|14362.9|14358.9|14350.4|14346.4|179
1659318600000|2022-08-01 01:50:00|14359.8|14355.8|14356.7|14352.7|14362.9|14358.9|14353.6|14349.6|114
1659318900000|2022-08-01 01:55:00|14353.6|14349.6|14356.7|14352.7|14359.8|14355.8|14353.6|14349.6|70
1659319200000|2022-08-01 02:00:00|14359.8|14355.8|14353.6|14349.6|14359.8|14355.8|14353.6|14349.6|26
1659319500000|2022-08-01 02:05:00|14356.7|14352.7|14356.7|14352.7|14356.7|14352.7|14353.6|14349.6|90
1659319800000|2022-08-01 02:10:00|14353.6|14349.6|14350.4|14346.4|14353.6|14349.6|14350.4|14346.4|28
1659320100000|2022-08-01 02:15:00|14353.6|14349.6|14356.7|14352.7|14359.8|14355.8|14350.4|14346.4|44
1659320400000|2022-08-01 02:20:00|14359.8|14355.8|14353.6|14349.6|14359.8|14355.8|14353.6|14349.6|55
1659320700000|2022-08-01 02:25:00|14356.7|14352.7|14347.3|14343.3|14356.7|14352.7|14347.3|14343.3|60
1659321000000|2022-08-01 02:30:00|14348.9|14344.9|14350.4|14346.4|14350.4|14346.4|14347.3|14343.3|37
1659321300000|2022-08-01 02:35:00|14353.6|14349.6|14350.4|14346.4|14353.6|14349.6|14350.4|14346.4|98
1659321600000|2022-08-01 02:40:00|14353.6|14349.6|14353.6|14349.6|14356.7|14352.7|14353.6|14349.6|52
1659321900000|2022-08-01 02:45:00|14350.4|14346.4|14350.4|14346.4|14353.6|14349.6|14350.4|14346.4|50
1659322200000|2022-08-01 02:50:00|14347.3|14343.3|14353.6|14349.6|14353.6|14349.6|14347.3|14343.3|114
1659322500000|2022-08-01 02:55:00|14356.7|14352.7|14353.6|14349.6|14356.7|14352.7|14353.6|14349.6|81
1659322800000|2022-08-01 03:00:00|14355.1|14351.1|14359.8|14355.8|14359.8|14355.8|14353.6|14349.6|68
1659323100000|2022-08-01 03:05:00|14358.3|14354.3|14359.8|14355.8|14359.8|14355.8|14356.7|14352.7|29
1659323400000|2022-08-01 03:10:00|14356.7|14352.7|14353.6|14349.6|14359.8|14355.8|14353.6|14349.6|66
1659323700000|2022-08-01 03:15:00|14350.4|14346.4|14347.3|14343.3|14350.4|14346.4|14344.2|14340.2|114
1659324000000|2022-08-01 03:20:00|14345.8|14341.8|14344.2|14340.2|14347.3|14343.3|14344.2|14340.2|68
1659324300000|2022-08-01 03:25:00|14341.1|14337.1|14341.1|14337.1|14341.1|14337.1|14337.9|14333.9|195
1659324600000|2022-08-01 03:30:00|14339.5|14335.5|14341.1|14337.1|14341.1|14337.1|14337.9|14333.9|115
1659324900000|2022-08-01 03:35:00|14337.9|14333.9|14337.9|14333.9|14341.1|14337.1|14337.9|14333.9|110
1659325200000|2022-08-01 03:40:00|||||||||19
1659325500000|2022-08-01 03:45:00|14336.4|14332.4|14331.7|14327.7|14336.4|14332.4|14328.6|14324.6|645
1659325800000|2022-08-01 03:50:00|14328.6|14324.6|14328.6|14324.6|14331.7|14327.7|14325.4|14321.4|112
1659326100000|2022-08-01 03:55:00|14330.1|14326.1|14331.7|14327.7|14334.8|14330.8|14328.6|14324.6|110
1659326400000|2022-08-01 04:00:00|14334.8|14330.8|14337.9|14333.9|14341.1|14337.1|14334.8|14330.8|216
1659326700000|2022-08-01 04:05:00|14341.1|14337.1|14337.9|14333.9|14341.1|14337.1|14331.7|14327.7|100
1659327000000|2022-08-01 04:10:00|14334.8|14330.8|14337.9|14333.9|14337.9|14333.9|14334.8|14330.8|42
1659327300000|2022-08-01 04:15:00|14336.4|14332.4|14337.9|14333.9|14337.9|14333.9|14334.8|14330.8|43
1659327600000|2022-08-01 04:20:00|14334.8|14330.8|14339.5|14335.5|14341.1|14337.1|14334.8|14330.8|44
1659327900000|2022-08-01 04:25:00|14337.9|14333.9|14337.9|14333.9|14341.1|14337.1|14337.9|14333.9|31
1659328200000|2022-08-01 04:30:00|14341.1|14337.1|14341.1|14337.1|14341.1|14337.1|14339.5|14335.5|17
1659328500000|2022-08-01 04:35:00|14337.9|14333.9|14341.1|14337.1|14341.1|14337.1|14337.9|14333.9|46
1659328800000|2022-08-01 04:40:00|14337.9|14333.9|14339.5|14335.5|14341.1|14337.1|14337.9|14333.9|41
1659329100000|2022-08-01 04:45:00|14337.9|14333.9|14337.9|14333.9|14337.9|14333.9|14334.8|14330.8|41
1659329400000|2022-08-01 04:50:00|14334.8|14330.8|14337.9|14333.9|14337.9|14333.9|14334.8|14330.8|27
1659329700000|2022-08-01 04:55:00|14336.4|14332.4|14334.8|14330.8|14337.9|14333.9|14334.8|14330.8|21
1659330000000|2022-08-01 05:00:00|14337.9|14333.9|14341.1|14337.1|14341.1|14337.1|14337.9|14333.9|35
1659330300000|2022-08-01 05:05:00|14337.9|14333.9|14337.9|14333.9|14341.1|14337.1|14334.8|14330.8|90
1659330600000|2022-08-01 05:10:00|||||||||27
1659330900000|2022-08-01 05:15:00|14334.8|14330.8|14341.1|14337.1|14341.1|14337.1|14334.8|14330.8|73
1659331200000|2022-08-01 05:20:00|||||||||39
1659331500000|2022-08-01 05:25:00|14337.9|14333.9|14337.9|14333.9|14337.9|14333.9|14337.9|14333.9|64
1659331800000|2022-08-01 05:30:00|14334.8|14330.8|14337.9|14333.9|14337.9|14333.9|14334.8|14330.8|58
1659332100000|2022-08-01 05:35:00|14336.4|14332.4|14334.8|14330.8|14337.9|14333.9|14334.8|14330.8|69
1659332400000|2022-08-01 05:40:00|14336.4|14332.4|14334.8|14330.8|14337.9|14333.9|14334.8|14330.8|56
1659332700000|2022-08-01 05:45:00|14331.7|14327.7|14334.8|14330.8|14334.8|14330.8|14331.7|14327.7|73
1659333000000|2022-08-01 05:50:00|14331.7|14327.7|14331.7|14327.7|14331.7|14327.7|14331.7|14327.7|25
1659333300000|2022-08-01 05:55:00|14334.8|14330.8|14337.9|14333.9|14337.9|14333.9|14331.7|14327.7|101
1659333600000|2022-08-01 06:00:00|14334.8|14330.8|14341.1|14337.1|14341.1|14337.1|14334.8|14330.8|266
1659333900000|2022-08-01 06:05:00|14337.9|14333.9|14334.8|14330.8|14341.1|14337.1|14331.7|14327.7|165
1659334200000|2022-08-01 06:10:00|14333.3|14329.3|14341.1|14337.1|14341.1|14337.1|14331.7|14327.7|156
1659334500000|2022-08-01 06:15:00|14337.9|14333.9|14341.1|14337.1|14341.1|14337.1|14337.9|14333.9|90
1659334800000|2022-08-01 06:20:00|14337.9|14333.9|14341.1|14337.1|14344.2|14340.2|14337.9|14333.9|138
1659335100000|2022-08-01 06:25:00|14337.9|14333.9|14344.2|14340.2|14344.2|14340.2|14337.9|14333.9|326
1659335400000|2022-08-01 06:30:00|14341.1|14337.1|14331.7|14327.7|14344.2|14340.2|14328.6|14324.6|353
1659335700000|2022-08-01 06:35:00|14328.6|14324.6|14334.8|14330.8|14337.9|14333.9|14328.6|14324.6|139
1659336000000|2022-08-01 06:40:00|14337.9|14333.9|14344.2|14340.2|14344.2|14340.2|14337.9|14333.9|149
1659336300000|2022-08-01 06:45:00|14347.3|14343.3|14350.4|14346.4|14350.4|14346.4|14344.2|14340.2|283
1659336600000|2022-08-01 06:50:00|14347.3|14343.3|14350.4|14346.4|14350.4|14346.4|14347.3|14343.3|260
1659336900000|2022-08-01 06:55:00|14348.9|14344.9|14334.8|14330.8|14350.4|14346.4|14334.8|14330.8|292
1659337200000|2022-08-01 07:00:00|14331.7|14327.7|14344.2|14340.2|14344.2|14340.2|14331.7|14327.7|289
1659337500000|2022-08-01 07:05:00|14341.1|14337.1|14350.4|14346.4|14350.4|14346.4|14337.9|14333.9|358
1659337800000|2022-08-01 07:10:00|14348.9|14344.9|14350.4|14346.4|14353.6|14349.6|14344.2|14340.2|388
1659338100000|2022-08-01 07:15:00|14353.6|14349.6|14369.2|14365.2|14372.3|14368.3|14353.6|14349.6|731
1659338400000|2022-08-01 07:20:00|14366.1|14362.1|14347.3|14343.3|14366.1|14362.1|14341.1|14337.1|667
1659338700000|2022-08-01 07:25:00|14350.4|14346.4|14347.3|14343.3|14353.6|14349.6|14344.2|14340.2|314
1659339000000|2022-08-01 07:30:00|14350.4|14346.4|14341.1|14337.1|14350.4|14346.4|14341.1|14337.1|379
1659339300000|2022-08-01 07:35:00|14344.2|14340.2|14331.7|14327.7|14344.2|14340.2|14328.6|14324.6|468
1659339600000|2022-08-01 07:40:00|14328.6|14324.6|14334.8|14330.8|14334.8|14330.8|14328.6|14324.6|329
1659339900000|2022-08-01 07:45:00|14331.7|14327.7|14334.8|14330.8|14334.8|14330.8|14328.6|14324.6|267
1659340200000|2022-08-01 07:50:00|14331.7|14327.7|14331.7|14327.7|14334.8|14330.8|14328.6|14324.6|241
1659340500000|2022-08-01 07:55:00|14328.6|14324.6|14322.3|14318.3|14331.7|14327.7|14322.3|14318.3|278
1659340800000|2022-08-01 08:00:00|14325.4|14321.4|14312.9|14308.9|14325.4|14321.4|14303.6|14299.6|1286
1659341100000|2022-08-01 08:05:00|14309.8|14305.8|14308.3|14304.3|14312.9|14308.9|14303.6|14299.6|634
1659341400000|2022-08-01 08:10:00|14306.7|14302.7|14316.1|14312.1|14316.1|14312.1|14306.7|14302.7|268
1659341700000|2022-08-01 08:15:00|14319.2|14315.2|14312.9|14308.9|14319.2|14315.2|14309.8|14305.8|290
1659342000000|2022-08-01 08:20:00|14311.4|14307.4|14316.1|14312.1|14316.1|14312.1|14309.8|14305.8|90
1659342300000|2022-08-01 08:25:00|14319.2|14315.2|14323.9|14319.9|14325.4|14321.4|14316.1|14312.1|273
1659342600000|2022-08-01 08:30:00|14325.4|14321.4|14322.3|14318.3|14331.7|14327.7|14322.3|14318.3|425
1659342900000|2022-08-01 08:35:00|14325.4|14321.4|14319.2|14315.2|14325.4|14321.4|14316.1|14312.1|249
1659343200000|2022-08-01 08:40:00|14322.3|14318.3|14325.4|14321.4|14325.4|14321.4|14319.2|14315.2|136
1659343500000|2022-08-01 08:45:00|14328.6|14324.6|14331.7|14327.7|14334.8|14330.8|14325.4|14321.4|286
1659343800000|2022-08-01 08:50:00|14328.6|14324.6|14334.8|14330.8|14337.9|14333.9|14328.6|14324.6|191
1659344100000|2022-08-01 08:55:00|14331.7|14327.7|14331.7|14327.7|14331.7|14327.7|14325.4|14321.4|212
1659344400000|2022-08-01 09:00:00|14334.8|14330.8|14334.8|14330.8|14334.8|14330.8|14328.6|14324.6|116
1659344700000|2022-08-01 09:05:00|14333.3|14329.3|14337.9|14333.9|14337.9|14333.9|14328.6|14324.6|342
1659345000000|2022-08-01 09:10:00|14336.4|14332.4|14341.1|14337.1|14341.1|14337.1|14334.8|14330.8|196
1659345300000|2022-08-01 09:15:00|14339.5|14335.5|14333.3|14329.3|14341.1|14337.1|14331.7|14327.7|109
1659345600000|2022-08-01 09:20:00|14334.8|14330.8|14334.8|14330.8|14337.9|14333.9|14328.6|14324.6|212
1659345900000|2022-08-01 09:25:00|14331.7|14327.7|14331.7|14327.7|14334.8|14330.8|14331.7|14327.7|82
1659346200000|2022-08-01 09:30:00|14333.3|14329.3|14325.4|14321.4|14334.8|14330.8|14325.4|14321.4|186
1659346500000|2022-08-01 09:35:00|14328.6|14324.6|14339.5|14335.5|14344.2|14340.2|14325.4|14321.4|521
1659346800000|2022-08-01 09:40:00|14337.9|14333.9|14344.2|14340.2|14347.3|14343.3|14337.9|14333.9|269
1659347100000|2022-08-01 09:45:00|14342.6|14338.6|14344.2|14340.2|14344.2|14340.2|14334.8|14330.8|176
1659347400000|2022-08-01 09:50:00|14342.6|14338.6|14344.2|14340.2|14347.3|14343.3|14337.9|14333.9|253
1659347700000|2022-08-01 09:55:00|14345.8|14341.8|14347.3|14343.3|14350.4|14346.4|14344.2|14340.2|241
1659348000000|2022-08-01 10:00:00|14350.4|14346.4|14347.3|14343.3|14350.4|14346.4|14344.2|14340.2|254
1659348300000|2022-08-01 10:05:00|14344.2|14340.2|14337.9|14333.9|14347.3|14343.3|14334.8|14330.8|147
1659348600000|2022-08-01 10:10:00|14334.8|14330.8|14341.1|14337.1|14344.2|14340.2|14331.7|14327.7|398
1659348900000|2022-08-01 10:15:00|14344.2|14340.2|14350.4|14346.4|14350.4|14346.4|14341.1|14337.1|235
1659349200000|2022-08-01 10:20:00|14347.3|14343.3|14359.8|14355.8|14359.8|14355.8|14347.3|14343.3|256
1659349500000|2022-08-01 10:25:00|14362.9|14358.9|14353.6|14349.6|14362.9|14358.9|14353.6|14349.6|274
1659349800000|2022-08-01 10:30:00|14352|14348|14344.2|14340.2|14352|14348|14344.2|14340.2|250
1659350100000|2022-08-01 10:35:00|14345.8|14341.8|14347.3|14343.3|14348.9|14344.9|14341.1|14337.1|143
1659350400000|2022-08-01 10:40:00|14348.9|14344.9|14344.2|14340.2|14348.9|14344.9|14341.1|14337.1|228
1659350700000|2022-08-01 10:45:00|14341.1|14337.1|14344.2|14340.2|14344.2|14340.2|14341.1|14337.1|198
1659351000000|2022-08-01 10:50:00|14342.6|14338.6|14334.8|14330.8|14344.2|14340.2|14331.7|14327.7|259
1659351300000|2022-08-01 10:55:00|14331.7|14327.7|14337.9|14333.9|14337.9|14333.9|14331.7|14327.7|295
1659351600000|2022-08-01 11:00:00|14334.8|14330.8|14334.8|14330.8|14341.1|14337.1|14334.8|14330.8|267
1659351900000|2022-08-01 11:05:00|14337.9|14333.9|14337.9|14333.9|14337.9|14333.9|14328.6|14324.6|455
1659352200000|2022-08-01 11:10:00|14341.1|14337.1|14353.6|14349.6|14356.7|14352.7|14341.1|14337.1|513
1659352500000|2022-08-01 11:15:00|14356.7|14352.7|14359.8|14355.8|14359.8|14355.8|14350.4|14346.4|281
1659352800000|2022-08-01 11:20:00|14356.7|14352.7|14366.1|14362.1|14366.1|14362.1|14356.7|14352.7|475
1659353100000|2022-08-01 11:25:00|14362.9|14358.9|14366.1|14362.1|14372.3|14368.3|14362.9|14358.9|671
1659353400000|2022-08-01 11:30:00|14372.3|14368.3|14356.7|14352.7|14372.3|14368.3|14353.6|14349.6|449
1659353700000|2022-08-01 11:35:00|14359.8|14355.8|14356.7|14352.7|14362.9|14358.9|14356.7|14352.7|273
1659354000000|2022-08-01 11:40:00|14353.6|14349.6|14359.8|14355.8|14359.8|14355.8|14353.6|14349.6|400
1659354300000|2022-08-01 11:45:00|14362.9|14358.9|14348.9|14344.9|14369.2|14365.2|14348.9|14344.9|615
1659354600000|2022-08-01 11:50:00|14350.4|14346.4|14347.3|14343.3|14356.7|14352.7|14344.2|14340.2|519
1659354900000|2022-08-01 11:55:00|14350.4|14346.4|14350.4|14346.4|14353.6|14349.6|14347.3|14343.3|367
1659355200000|2022-08-01 12:00:00|14353.6|14349.6|14350.4|14346.4|14356.7|14352.7|14347.3|14343.3|377
1659355500000|2022-08-01 12:05:00|14348.9|14344.9|14356.7|14352.7|14359.8|14355.8|14344.2|14340.2|323
1659355800000|2022-08-01 12:10:00|14353.6|14349.6|14359.8|14355.8|14359.8|14355.8|14344.2|14340.2|419
1659356100000|2022-08-01 12:15:00|14356.7|14352.7|14356.7|14352.7|14362.9|14358.9|14353.6|14349.6|707
1659356400000|2022-08-01 12:20:00|14353.6|14349.6|14328.6|14324.6|14356.7|14352.7|14312.9|14308.9|1777
1659356700000|2022-08-01 12:25:00|14327|14323|14303.6|14299.6|14328.6|14324.6|14303.6|14299.6|1087
1659357000000|2022-08-01 12:30:00|14306.7|14302.7|14297.3|14293.3|14308.3|14304.3|14295.8|14291.8|1348
1659357300000|2022-08-01 12:35:00|14300.4|14296.4|14309.8|14305.8|14319.2|14315.2|14297.3|14293.3|959
1659357600000|2022-08-01 12:40:00|14308.3|14304.3|14300.4|14296.4|14308.3|14304.3|14294.2|14290.2|1189
1659357900000|2022-08-01 12:45:00|14303.6|14299.6|14297.3|14293.3|14303.6|14299.6|14291.1|14287.1|1175
1659358200000|2022-08-01 12:50:00|14300.4|14296.4|14316.1|14312.1|14319.2|14315.2|14297.3|14293.3|1714
1659358500000|2022-08-01 12:55:00|14319.2|14315.2|14337.9|14333.9|14337.9|14333.9|14314.5|14310.5|1250
1659358800000|2022-08-01 13:00:00|14341.1|14337.1|14353.6|14349.6|14362.9|14358.9|14341.1|14337.1|1594
1659359100000|2022-08-01 13:05:00|14355.1|14351.1|14378.6|14374.6|14378.6|14374.6|14350.4|14346.4|1808
1659359400000|2022-08-01 13:10:00|14381.7|14377.7|14378.6|14374.6|14391.1|14387.1|14369.2|14365.2|1681
1659359700000|2022-08-01 13:15:00|14381.7|14377.7|14391.1|14387.1|14400.4|14396.4|14372.3|14368.3|1898
1659360000000|2022-08-01 13:20:00|14394.2|14390.2|14387.9|14383.9|14400.4|14396.4|14381.7|14377.7|1733
1659360300000|2022-08-01 13:25:00|14389.5|14385.5|14400.4|14396.4|14406.7|14402.7|14389.5|14385.5|1748
1659360600000|2022-08-01 13:30:00|14402|14398|14397.3|14393.3|14409.8|14405.8|14384.8|14380.8|2353
1659360900000|2022-08-01 13:35:00|14394.2|14390.2|14400.4|14396.4|14402|14398|14381.7|14377.7|1292
1659361200000|2022-08-01 13:40:00|14397.3|14393.3|14425.4|14421.4|14425.4|14421.4|14394.2|14390.2|1314
1659361500000|2022-08-01 13:45:00|14423.9|14419.9|14434.8|14430.8|14434.8|14430.8|14409.8|14405.8|2587
1659361800000|2022-08-01 13:50:00|14431.7|14427.7|14428.6|14424.6|14431.7|14427.7|14412.9|14408.9|2173
1659362100000|2022-08-01 13:55:00|14431.7|14427.7|14448.9|14444.9|14448.9|14444.9|14428.6|14424.6|5012
1659362400000|2022-08-01 14:00:00|14422.3|14418.3|14391.1|14387.1|14447.3|14443.3|14384.8|14380.8|3985
1659362700000|2022-08-01 14:05:00|14394.2|14390.2|14416.1|14412.1|14419.2|14415.2|14387.9|14383.9|2641
1659363000000|2022-08-01 14:10:00|14419.2|14415.2|14469.2|14465.2|14469.2|14465.2|14419.2|14415.2|3445
1659363300000|2022-08-01 14:15:00|14472.3|14468.3|14462.9|14458.9|14472.3|14468.3|14444.2|14440.2|2393
1659363600000|2022-08-01 14:20:00|14459.8|14455.8|14453.6|14449.6|14469.2|14465.2|14453.6|14449.6|1288
1659363900000|2022-08-01 14:25:00|14455.1|14451.1|14466.1|14462.1|14469.2|14465.2|14453.6|14449.6|1367
1659364200000|2022-08-01 14:30:00|14462.9|14458.9|14459.8|14455.8|14472.3|14468.3|14450.4|14446.4|1445
1659364500000|2022-08-01 14:35:00|14462.9|14458.9|14478.6|14474.6|14491.1|14487.1|14462.9|14458.9|1855
1659364800000|2022-08-01 14:40:00|14475.4|14471.4|14481.7|14477.7|14484.8|14480.8|14469.2|14465.2|1242
1659365100000|2022-08-01 14:45:00|14484.8|14480.8|14484.8|14480.8|14497.3|14493.3|14481.7|14477.7|1455
1659365400000|2022-08-01 14:50:00|14487.9|14483.9|14484.8|14480.8|14497.3|14493.3|14469.2|14465.2|2508
1659365700000|2022-08-01 14:55:00|14481.7|14477.7|14478.6|14474.6|14484.8|14480.8|14462.9|14458.9|2478
1659366000000|2022-08-01 15:00:00|14481.7|14477.7|14480.1|14476.1|14484.8|14480.8|14472.3|14468.3|1899
1659366300000|2022-08-01 15:05:00|14478.6|14474.6|14466.1|14462.1|14481.7|14477.7|14462.9|14458.9|1726
1659366600000|2022-08-01 15:10:00|14469.2|14465.2|14491.1|14487.1|14494.2|14490.2|14469.2|14465.2|1361
1659366900000|2022-08-01 15:15:00|14494.2|14490.2|14475.4|14471.4|14497.3|14493.3|14475.4|14471.4|1137
1659367200000|2022-08-01 15:20:00|14478.6|14474.6|14487.9|14483.9|14491.1|14487.1|14475.4|14471.4|910
1659367500000|2022-08-01 15:25:00|14484.8|14480.8|14491.1|14487.1|14491.1|14487.1|14475.4|14471.4|1194
1659367800000|2022-08-01 15:30:00|14492.6|14488.6|14497.3|14493.3|14500.4|14496.4|14491.1|14487.1|878
1659368100000|2022-08-01 15:35:00|14500.4|14496.4|14491.1|14487.1|14500.4|14496.4|14487.9|14483.9|849
1659368400000|2022-08-01 15:40:00|14492.6|14488.6|14491.1|14487.1|14497.3|14493.3|14487.9|14483.9|1116
1659368700000|2022-08-01 15:45:00|14494.2|14490.2|14481.7|14477.7|14494.2|14490.2|14481.7|14477.7|537
1659369000000|2022-08-01 15:50:00|14478.6|14474.6|14472.3|14468.3|14481.7|14477.7|14469.2|14465.2|1443
1659369300000|2022-08-01 15:55:00|14469.2|14465.2|14466.1|14462.1|14472.3|14468.3|14462.9|14458.9|1044
1659369600000|2022-08-01 16:00:00|14469.2|14465.2|14462.9|14458.9|14472.3|14468.3|14462.9|14458.9|822
1659369900000|2022-08-01 16:05:00|14459.8|14455.8|14447.3|14443.3|14466.1|14462.1|14447.3|14443.3|1117
1659370200000|2022-08-01 16:10:00|14450.4|14446.4|14447.3|14443.3|14450.4|14446.4|14437.9|14433.9|1426
1659370500000|2022-08-01 16:15:00|14444.2|14440.2|14437.9|14433.9|14447.3|14443.3|14434.8|14430.8|1264
1659370800000|2022-08-01 16:20:00|14441.1|14437.1|14437.9|14433.9|14441.1|14437.1|14437.9|14433.9|666
1659371100000|2022-08-01 16:25:00|14434.8|14430.8|14431.7|14427.7|14437.9|14433.9|14431.7|14427.7|595
1659371400000|2022-08-01 16:30:00|14428.6|14424.6|14441.1|14437.1|14444.2|14440.2|14428.6|14424.6|508
1659371700000|2022-08-01 16:35:00|14442.6|14438.6|14444.2|14440.2|14447.3|14443.3|14441.1|14437.1|938
1659372000000|2022-08-01 16:40:00|14441.1|14437.1|14441.1|14437.1|14447.3|14443.3|14441.1|14437.1|410
1659372300000|2022-08-01 16:45:00|14444.2|14440.2|14453.6|14449.6|14453.6|14449.6|14444.2|14440.2|502
1659372600000|2022-08-01 16:50:00|14450.4|14446.4|14459.8|14455.8|14459.8|14455.8|14450.4|14446.4|1076
1659372900000|2022-08-01 16:55:00|14462.9|14458.9|14462.9|14458.9|14466.1|14462.1|14456.7|14452.7|1228
1659373200000|2022-08-01 17:00:00|14466.1|14462.1|14462.9|14458.9|14466.1|14462.1|14461.4|14457.4|654
1659373500000|2022-08-01 17:05:00|14459.8|14455.8|14456.7|14452.7|14459.8|14455.8|14453.6|14449.6|670
1659373800000|2022-08-01 17:10:00|14455.1|14451.1|14450.4|14446.4|14456.7|14452.7|14450.4|14446.4|400
1659374100000|2022-08-01 17:15:00|14447.3|14443.3|14447.3|14443.3|14450.4|14446.4|14442.6|14438.6|309
1659374400000|2022-08-01 17:20:00|14450.4|14446.4|14447.3|14443.3|14450.4|14446.4|14444.2|14440.2|304
1659374700000|2022-08-01 17:25:00|14448.9|14444.9|14456.7|14452.7|14456.7|14452.7|14447.3|14443.3|324
1659375000000|2022-08-01 17:30:00|14459.8|14455.8|14462.9|14458.9|14462.9|14458.9|14459.8|14455.8|404
1659375300000|2022-08-01 17:35:00|14459.8|14455.8|14456.7|14452.7|14459.8|14455.8|14453.6|14449.6|512
1659375600000|2022-08-01 17:40:00|14458.3|14454.3|14459.8|14455.8|14462.9|14458.9|14456.7|14452.7|387
1659375900000|2022-08-01 17:45:00|14456.7|14452.7|14453.6|14449.6|14459.8|14455.8|14450.4|14446.4|771
1659376200000|2022-08-01 17:50:00|14456.7|14452.7|14459.8|14455.8|14462.9|14458.9|14453.6|14449.6|497
1659376500000|2022-08-01 17:55:00|14456.7|14452.7|14453.6|14449.6|14459.8|14455.8|14450.4|14446.4|683
1659376800000|2022-08-01 18:00:00|14450.4|14446.4|14453.6|14449.6|14456.7|14452.7|14450.4|14446.4|334
1659377100000|2022-08-01 18:05:00|14450.4|14446.4|14453.6|14449.6|14456.7|14452.7|14447.3|14443.3|643
1659377400000|2022-08-01 18:10:00|14455.1|14451.1|14444.2|14440.2|14456.7|14452.7|14444.2|14440.2|499
1659377700000|2022-08-01 18:15:00|14447.3|14443.3|14441.1|14437.1|14447.3|14443.3|14441.1|14437.1|415
1659378000000|2022-08-01 18:20:00|14444.2|14440.2|14450.4|14446.4|14450.4|14446.4|14444.2|14440.2|207
1659378300000|2022-08-01 18:25:00|14453.6|14449.6|14456.7|14452.7|14456.7|14452.7|14450.4|14446.4|759
1659378600000|2022-08-01 18:30:00|14453.6|14449.6|14462.9|14458.9|14466.1|14462.1|14453.6|14449.6|428
1659378900000|2022-08-01 18:35:00|14461.4|14457.4|14459.8|14455.8|14462.9|14458.9|14453.6|14449.6|705
1659379200000|2022-08-01 18:40:00|14462.9|14458.9|14462.9|14458.9|14472.3|14468.3|14459.8|14455.8|1161
1659379500000|2022-08-01 18:45:00|14459.8|14455.8|14462.9|14458.9|14462.9|14458.9|14456.7|14452.7|590
1659379800000|2022-08-01 18:50:00|14459.8|14455.8|14469.2|14465.2|14469.2|14465.2|14453.6|14449.6|1262
1659380100000|2022-08-01 18:55:00|14467.6|14463.6|14469.2|14465.2|14472.3|14468.3|14462.9|14458.9|1602
1659380400000|2022-08-01 19:00:00|14470.8|14466.8|14466.1|14462.1|14472.3|14468.3|14459.8|14455.8|734
1659380700000|2022-08-01 19:05:00|14469.2|14465.2|14466.1|14462.1|14469.2|14465.2|14462.9|14458.9|504
1659381000000|2022-08-01 19:10:00|14469.2|14465.2|14472.3|14468.3|14472.3|14468.3|14469.2|14465.2|741
1659381300000|2022-08-01 19:15:00|14469.2|14465.2|14475.4|14471.4|14477|14473|14469.2|14465.2|271
1659381600000|2022-08-01 19:20:00|14478.6|14474.6|14481.7|14477.7|14481.7|14477.7|14475.4|14471.4|1136
1659381900000|2022-08-01 19:25:00|14484.8|14480.8|14481.7|14477.7|14484.8|14480.8|14478.6|14474.6|554
1659382200000|2022-08-01 19:30:00|14484.8|14480.8|14481.7|14477.7|14484.8|14480.8|14478.6|14474.6|800
1659382500000|2022-08-01 19:35:00|14480.1|14476.1|14481.7|14477.7|14484.8|14480.8|14472.3|14468.3|495
1659382800000|2022-08-01 19:40:00|14478.6|14474.6|14487.9|14483.9|14487.9|14483.9|14475.4|14471.4|790
1659383100000|2022-08-01 19:45:00|14486.4|14482.4|14478.6|14474.6|14487.9|14483.9|14478.6|14474.6|566
1659383400000|2022-08-01 19:50:00|14480.1|14476.1|14491.1|14487.1|14491.1|14487.1|14478.6|14474.6|831
1659383700000|2022-08-01 19:55:00|14489.5|14485.5|14478.6|14474.6|14491.1|14487.1|14469.2|14465.2|1750
1659384000000|2022-08-01 20:00:00|14481.7|14477.7|14475.4|14471.4|14497.3|14493.3|14475.4|14471.4|2650
1659384300000|2022-08-01 20:05:00|14472.3|14468.3|14472.3|14468.3|14477|14473|14469.2|14465.2|1117
1659384600000|2022-08-01 20:10:00|14475.4|14471.4|14478.6|14474.6|14484.8|14480.8|14466.1|14462.1|514
1659384900000|2022-08-01 20:15:00|14480.1|14476.1|14484.8|14480.8|14487.9|14483.9|14480.1|14476.1|866
1659385200000|2022-08-01 20:20:00|14487.9|14483.9|14484.8|14480.8|14487.9|14483.9|14481.7|14477.7|431
1659385500000|2022-08-01 20:25:00|14481.7|14477.7|14481.7|14477.7|14484.8|14480.8|14475.4|14471.4|443
1659385800000|2022-08-01 20:30:00|14478.6|14474.6|14475.4|14471.4|14478.6|14474.6|14475.4|14471.4|559
1659386100000|2022-08-01 20:35:00|14472.3|14468.3|14481.7|14477.7|14484.8|14480.8|14472.3|14468.3|1050
1659386400000|2022-08-01 20:40:00|14484.8|14480.8|14484.8|14480.8|14484.8|14480.8|14481.7|14477.7|202
1659386700000|2022-08-01 20:45:00|14481.7|14477.7|14491.1|14487.1|14491.1|14487.1|14481.7|14477.7|249
1659387000000|2022-08-01 20:50:00|14487.9|14483.9|14497.3|14493.3|14500.4|14496.4|14484.8|14480.8|929
1659387300000|2022-08-01 20:55:00|14500.4|14496.4|14497.3|14493.3|14500.4|14496.4|14491.1|14487.1|601
1659391200000|2022-08-01 22:00:00|14491.1|14487.1|14484.8|14480.8|14492.6|14488.6|14484.8|14480.8|278
1659391500000|2022-08-01 22:05:00|14487.9|14483.9|14491.1|14487.1|14491.1|14487.1|14487.9|14483.9|67
1659391800000|2022-08-01 22:10:00|14489.5|14485.5|14491.1|14487.1|14491.1|14487.1|14487.9|14483.9|53
1659392100000|2022-08-01 22:15:00|||||||||3
1659392400000|2022-08-01 22:20:00|14494.2|14490.2|14494.2|14490.2|14494.2|14490.2|14494.2|14490.2|60
1659392700000|2022-08-01 22:25:00|14491.1|14487.1|14494.2|14490.2|14494.2|14490.2|14491.1|14487.1|21
1659393000000|2022-08-01 22:30:00|14491.1|14487.1|14494.2|14490.2|14494.2|14490.2|14491.1|14487.1|30
1659393300000|2022-08-01 22:35:00|14491.1|14487.1|14491.1|14487.1|14491.1|14487.1|14491.1|14487.1|31
1659393600000|2022-08-01 22:40:00|14494.2|14490.2|14494.2|14490.2|14494.2|14490.2|14491.1|14487.1|55
1659393900000|2022-08-01 22:45:00|14491.1|14487.1|14491.1|14487.1|14492.6|14488.6|14487.9|14483.9|25
1659394200000|2022-08-01 22:50:00|14492.6|14488.6|14487.9|14483.9|14492.6|14488.6|14487.9|14483.9|31
1659394500000|2022-08-01 22:55:00|14491.1|14487.1|14494.2|14490.2|14494.2|14490.2|14487.9|14483.9|66
1659394800000|2022-08-01 23:00:00|14491.1|14487.1|14497.3|14493.3|14497.3|14493.3|14491.1|14487.1|94
1659395100000|2022-08-01 23:05:00|14500.4|14496.4|14506.7|14502.7|14509.8|14505.8|14497.3|14493.3|249
1659395400000|2022-08-01 23:10:00|14505.1|14501.1|14503.6|14499.6|14505.1|14501.1|14503.6|14499.6|124
1659395700000|2022-08-01 23:15:00|14506.7|14502.7|14506.7|14502.7|14506.7|14502.7|14503.6|14499.6|96
1659396000000|2022-08-01 23:20:00|14509.8|14505.8|14506.7|14502.7|14509.8|14505.8|14506.7|14502.7|85
1659396300000|2022-08-01 23:25:00|14509.8|14505.8|14509.8|14505.8|14509.8|14505.8|14509.8|14505.8|40
1659396600000|2022-08-01 23:30:00|14512.9|14508.9|14509.8|14505.8|14512.9|14508.9|14509.8|14505.8|66
1659396900000|2022-08-01 23:35:00|14511.4|14507.4|14512.9|14508.9|14512.9|14508.9|14509.8|14505.8|39
1659397200000|2022-08-01 23:40:00|14516.1|14512.1|14512.9|14508.9|14516.1|14512.1|14512.9|14508.9|154
1659397500000|2022-08-01 23:45:00|14509.8|14505.8|14506.7|14502.7|14509.8|14505.8|14506.7|14502.7|81
1659397800000|2022-08-01 23:50:00|14503.6|14499.6|14509.8|14505.8|14509.8|14505.8|14503.6|14499.6|76
1659398100000|2022-08-01 23:55:00|14512.9|14508.9|14516.1|14512.1|14516.1|14512.1|14512.9|14508.9|92
1659398400000|2022-08-02 00:00:00|14519.2|14515.2|14519.2|14515.2|14519.2|14515.2|14512.9|14508.9|331
1659398700000|2022-08-02 00:05:00|14517.6|14513.6|14531.7|14527.7|14531.7|14527.7|14517.6|14513.6|339
1659399000000|2022-08-02 00:10:00|14528.6|14524.6|14534.8|14530.8|14537.9|14533.9|14528.6|14524.6|226
1659399300000|2022-08-02 00:15:00|14537.9|14533.9|14537.9|14533.9|14544.2|14540.2|14537.9|14533.9|193
1659399600000|2022-08-02 00:20:00|14534.8|14530.8|14541.1|14537.1|14544.2|14540.2|14534.8|14530.8|394
1659399900000|2022-08-02 00:25:00|14544.2|14540.2|14553.6|14549.6|14553.6|14549.6|14541.1|14537.1|292
1659400200000|2022-08-02 00:30:00|14556.7|14552.7|14562.9|14558.9|14562.9|14558.9|14553.6|14549.6|737
1659400500000|2022-08-02 00:35:00|14566.1|14562.1|14572.3|14568.3|14575.4|14571.4|14562.9|14558.9|285
1659400800000|2022-08-02 00:40:00|14575.4|14571.4|14569.2|14565.2|14575.4|14571.4|14566.1|14562.1|304
1659401100000|2022-08-02 00:45:00|14566.1|14562.1|14559.8|14555.8|14566.1|14562.1|14556.7|14552.7|180
1659401400000|2022-08-02 00:50:00|14562.9|14558.9|14559.8|14555.8|14562.9|14558.9|14556.7|14552.7|140
1659401700000|2022-08-02 00:55:00|14556.7|14552.7|14559.8|14555.8|14561.4|14557.4|14556.7|14552.7|136
1659402000000|2022-08-02 01:00:00|14562.9|14558.9|14566.1|14562.1|14569.2|14565.2|14562.9|14558.9|334
1659402300000|2022-08-02 01:05:00|14567.6|14563.6|14569.2|14565.2|14569.2|14565.2|14562.9|14558.9|312
1659402600000|2022-08-02 01:10:00|14572.3|14568.3|14575.4|14571.4|14575.4|14571.4|14569.2|14565.2|394
1659402900000|2022-08-02 01:15:00|14572.3|14568.3|14562.9|14558.9|14572.3|14568.3|14562.9|14558.9|149
1659403200000|2022-08-02 01:20:00|14559.8|14555.8|14569.2|14565.2|14570.8|14566.8|14559.8|14555.8|160
1659403500000|2022-08-02 01:25:00|14566.1|14562.1|14566.1|14562.1|14566.1|14562.1|14559.8|14555.8|240
1659403800000|2022-08-02 01:30:00|14569.2|14565.2|14569.2|14565.2|14575.4|14571.4|14566.1|14562.1|279
1659404100000|2022-08-02 01:35:00|14572.3|14568.3|14581.7|14577.7|14581.7|14577.7|14569.2|14565.2|360
1659404400000|2022-08-02 01:40:00|14584.8|14580.8|14597.3|14593.3|14600.4|14596.4|14583.3|14579.3|674
1659404700000|2022-08-02 01:45:00|14594.2|14590.2|14591.1|14587.1|14597.3|14593.3|14591.1|14587.1|390
1659405000000|2022-08-02 01:50:00|14592.6|14588.6|14591.1|14587.1|14594.2|14590.2|14587.9|14583.9|121
1659405300000|2022-08-02 01:55:00|14587.9|14583.9|14591.1|14587.1|14591.1|14587.1|14584.8|14580.8|132
1659405600000|2022-08-02 02:00:00|14587.9|14583.9|14575.4|14571.4|14587.9|14583.9|14575.4|14571.4|367
1659405900000|2022-08-02 02:05:00|14577|14573|14572.3|14568.3|14578.6|14574.6|14569.2|14565.2|146
1659406200000|2022-08-02 02:10:00|14570.8|14566.8|14575.4|14571.4|14575.4|14571.4|14569.2|14565.2|172
1659406500000|2022-08-02 02:15:00|14577|14573|14575.4|14571.4|14581.7|14577.7|14572.3|14568.3|133
1659406800000|2022-08-02 02:20:00|14572.3|14568.3|14562.9|14558.9|14575.4|14571.4|14562.9|14558.9|220
1659407100000|2022-08-02 02:25:00|14559.8|14555.8|14559.8|14555.8|14562.9|14558.9|14556.7|14552.7|226
1659407400000|2022-08-02 02:30:00|14558.3|14554.3|14559.8|14555.8|14559.8|14555.8|14556.7|14552.7|93
1659407700000|2022-08-02 02:35:00|14562.9|14558.9|14559.8|14555.8|14562.9|14558.9|14556.7|14552.7|76
1659408000000|2022-08-02 02:40:00|14562.9|14558.9|14559.8|14555.8|14562.9|14558.9|14556.7|14552.7|176
1659408300000|2022-08-02 02:45:00|14556.7|14552.7|14566.1|14562.1|14566.1|14562.1|14556.7|14552.7|171
1659408600000|2022-08-02 02:50:00|14564.5|14560.5|14566.1|14562.1|14569.2|14565.2|14562.9|14558.9|110
1659408900000|2022-08-02 02:55:00|14569.2|14565.2|14569.2|14565.2|14569.2|14565.2|14566.1|14562.1|124
1659409200000|2022-08-02 03:00:00|14566.1|14562.1|14550.4|14546.4|14566.1|14562.1|14550.4|14546.4|265
1659409500000|2022-08-02 03:05:00|14552|14548|14548.9|14544.9|14553.6|14549.6|14547.3|14543.3|146
1659409800000|2022-08-02 03:10:00|14550.4|14546.4|14537.9|14533.9|14550.4|14546.4|14537.9|14533.9|261
1659410100000|2022-08-02 03:15:00|14541.1|14537.1|14541.1|14537.1|14544.2|14540.2|14537.9|14533.9|173
1659410400000|2022-08-02 03:20:00|14544.2|14540.2|14541.1|14537.1|14544.2|14540.2|14537.9|14533.9|95
1659410700000|2022-08-02 03:25:00|14539.5|14535.5|14530.1|14526.1|14541.1|14537.1|14528.6|14524.6|257
1659411000000|2022-08-02 03:30:00|14531.7|14527.7|14531.7|14527.7|14541.1|14537.1|14531.7|14527.7|348
1659411300000|2022-08-02 03:35:00|14528.6|14524.6|14528.6|14524.6|14531.7|14527.7|14522.3|14518.3|470
1659411600000|2022-08-02 03:40:00|14525.4|14521.4|14534.8|14530.8|14534.8|14530.8|14525.4|14521.4|162
1659411900000|2022-08-02 03:45:00|14531.7|14527.7|14537.9|14533.9|14537.9|14533.9|14531.7|14527.7|44
1659412200000|2022-08-02 03:50:00|14541.1|14537.1|14537.9|14533.9|14541.1|14537.1|14537.9|14533.9|105
1659412500000|2022-08-02 03:55:00|14534.8|14530.8|14536.4|14532.4|14537.9|14533.9|14534.8|14530.8|68
1659412800000|2022-08-02 04:00:00|14534.8|14530.8|14537.9|14533.9|14541.1|14537.1|14534.8|14530.8|94
1659413100000|2022-08-02 04:05:00|14534.8|14530.8|14534.8|14530.8|14537.9|14533.9|14534.8|14530.8|43
1659413400000|2022-08-02 04:10:00|14531.7|14527.7|14534.8|14530.8|14537.9|14533.9|14531.7|14527.7|35
1659413700000|2022-08-02 04:15:00|14537.9|14533.9|14537.9|14533.9|14541.1|14537.1|14534.8|14530.8|63
1659414000000|2022-08-02 04:20:00|14539.5|14535.5|14537.9|14533.9|14539.5|14535.5|14537.9|14533.9|13
1659414300000|2022-08-02 04:25:00|14534.8|14530.8|14541.1|14537.1|14541.1|14537.1|14534.8|14530.8|112
1659414600000|2022-08-02 04:30:00|14542.6|14538.6|14544.2|14540.2|14550.4|14546.4|14541.1|14537.1|284
1659414900000|2022-08-02 04:35:00|14542.6|14538.6|14534.8|14530.8|14544.2|14540.2|14534.8|14530.8|130
1659415200000|2022-08-02 04:40:00|14536.4|14532.4|14537.9|14533.9|14541.1|14537.1|14534.8|14530.8|44
1659415500000|2022-08-02 04:45:00|14541.1|14537.1|14544.2|14540.2|14547.3|14543.3|14537.9|14533.9|82
1659415800000|2022-08-02 04:50:00|14545.8|14541.8|14547.3|14543.3|14550.4|14546.4|14544.2|14540.2|100
1659416100000|2022-08-02 04:55:00|14550.4|14546.4|14550.4|14546.4|14550.4|14546.4|14547.3|14543.3|22
1659416400000|2022-08-02 05:00:00|14547.3|14543.3|14541.1|14537.1|14550.4|14546.4|14541.1|14537.1|105
1659416700000|2022-08-02 05:05:00|14539.5|14535.5|14544.2|14540.2|14544.2|14540.2|14536.4|14532.4|136
1659417000000|2022-08-02 05:10:00|14541.1|14537.1|14541.1|14537.1|14541.1|14537.1|14537.9|14533.9|56
1659417300000|2022-08-02 05:15:00|14537.9|14533.9|14556.7|14552.7|14556.7|14552.7|14537.9|14533.9|322
1659417600000|2022-08-02 05:20:00|14553.6|14549.6|14547.3|14543.3|14556.7|14552.7|14547.3|14543.3|206
1659417900000|2022-08-02 05:25:00|14544.2|14540.2|14553.6|14549.6|14553.6|14549.6|14544.2|14540.2|140
1659418200000|2022-08-02 05:30:00|14550.4|14546.4|14550.4|14546.4|14553.6|14549.6|14547.3|14543.3|156
1659418500000|2022-08-02 05:35:00|14548.9|14544.9|14550.4|14546.4|14553.6|14549.6|14547.3|14543.3|71
1659418800000|2022-08-02 05:40:00|14547.3|14543.3|14547.3|14543.3|14550.4|14546.4|14547.3|14543.3|115
1659419100000|2022-08-02 05:45:00|14545.8|14541.8|14550.4|14546.4|14550.4|14546.4|14544.2|14540.2|164
1659419400000|2022-08-02 05:50:00|14548.9|14544.9|14553.6|14549.6|14556.7|14552.7|14548.9|14544.9|134
1659419700000|2022-08-02 05:55:00|14556.7|14552.7|14553.6|14549.6|14556.7|14552.7|14553.6|14549.6|136
1659420000000|2022-08-02 06:00:00|14556.7|14552.7|14556.7|14552.7|14559.8|14555.8|14547.3|14543.3|277
1659420300000|2022-08-02 06:05:00|14553.6|14549.6|14541.1|14537.1|14556.7|14552.7|14541.1|14537.1|221
1659420600000|2022-08-02 06:10:00|14544.2|14540.2|14537.9|14533.9|14547.3|14543.3|14534.8|14530.8|421
1659420900000|2022-08-02 06:15:00|14541.1|14537.1|14537.9|14533.9|14547.3|14543.3|14537.9|14533.9|267
1659421200000|2022-08-02 06:20:00|14539.5|14535.5|14537.9|14533.9|14544.2|14540.2|14534.8|14530.8|356
1659421500000|2022-08-02 06:25:00|14534.8|14530.8|14537.9|14533.9|14537.9|14533.9|14528.6|14524.6|421
1659421800000|2022-08-02 06:30:00|14534.8|14530.8|14537.9|14533.9|14544.2|14540.2|14534.8|14530.8|410
1659422100000|2022-08-02 06:35:00|14541.1|14537.1|14547.3|14543.3|14547.3|14543.3|14541.1|14537.1|415
1659422400000|2022-08-02 06:40:00|14544.2|14540.2|14553.6|14549.6|14553.6|14549.6|14544.2|14540.2|342
1659422700000|2022-08-02 06:45:00|14556.7|14552.7|14553.6|14549.6|14556.7|14552.7|14552|14548|104
1659423000000|2022-08-02 06:50:00|14550.4|14546.4|14553.6|14549.6|14553.6|14549.6|14547.3|14543.3|166
1659423300000|2022-08-02 06:55:00|14550.4|14546.4|14550.4|14546.4|14553.6|14549.6|14547.3|14543.3|310
1659423600000|2022-08-02 07:00:00|14553.6|14549.6|14559.8|14555.8|14559.8|14555.8|14547.3|14543.3|411
1659423900000|2022-08-02 07:05:00|14562.9|14558.9|14575.4|14571.4|14584.8|14580.8|14559.8|14555.8|817
1659424200000|2022-08-02 07:10:00|14578.6|14574.6|14566.1|14562.1|14578.6|14574.6|14562.9|14558.9|640
1659424500000|2022-08-02 07:15:00|14562.9|14558.9|14550.4|14546.4|14562.9|14558.9|14544.2|14540.2|737
1659424800000|2022-08-02 07:20:00|14553.6|14549.6|14550.4|14546.4|14553.6|14549.6|14544.2|14540.2|538
1659425100000|2022-08-02 07:25:00|14547.3|14543.3|14561.4|14557.4|14562.9|14558.9|14547.3|14543.3|336
1659425400000|2022-08-02 07:30:00|14559.8|14555.8|14575.4|14571.4|14586.4|14582.4|14559.8|14555.8|685
1659425700000|2022-08-02 07:35:00|14572.3|14568.3|14584.8|14580.8|14587.9|14583.9|14569.2|14565.2|849
1659426000000|2022-08-02 07:40:00|14581.7|14577.7|14584.8|14580.8|14597.3|14593.3|14581.7|14577.7|769
1659426300000|2022-08-02 07:45:00|14587.9|14583.9|14566.1|14562.1|14587.9|14583.9|14562.9|14558.9|600
1659426600000|2022-08-02 07:50:00|14564.5|14560.5|14569.2|14565.2|14569.2|14565.2|14556.7|14552.7|483
1659426900000|2022-08-02 07:55:00|14566.1|14562.1|14553.6|14549.6|14569.2|14565.2|14553.6|14549.6|595
1659427200000|2022-08-02 08:00:00|14550.4|14546.4|14547.3|14543.3|14559.8|14555.8|14547.3|14543.3|597
1659427500000|2022-08-02 08:05:00|14544.2|14540.2|14550.4|14546.4|14553.6|14549.6|14544.2|14540.2|815
1659427800000|2022-08-02 08:10:00|14547.3|14543.3|14544.2|14540.2|14547.3|14543.3|14541.1|14537.1|272
1659428100000|2022-08-02 08:15:00|14541.1|14537.1|14547.3|14543.3|14547.3|14543.3|14541.1|14537.1|280
1659428400000|2022-08-02 08:20:00|14544.2|14540.2|14534.8|14530.8|14544.2|14540.2|14531.7|14527.7|362
1659428700000|2022-08-02 08:25:00|14536.4|14532.4|14525.4|14521.4|14537.9|14533.9|14525.4|14521.4|714
1659429000000|2022-08-02 08:30:00|14523.9|14519.9|14522.3|14518.3|14527|14523|14516.1|14512.1|502
1659429300000|2022-08-02 08:35:00|14523.9|14519.9|14528.6|14524.6|14531.7|14527.7|14522.3|14518.3|367
1659429600000|2022-08-02 08:40:00|14530.1|14526.1|14537.9|14533.9|14537.9|14533.9|14530.1|14526.1|131
1659429900000|2022-08-02 08:45:00|14534.8|14530.8|14537.9|14533.9|14541.1|14537.1|14534.8|14530.8|254
1659430200000|2022-08-02 08:50:00|14539.5|14535.5|14541.1|14537.1|14547.3|14543.3|14537.9|14533.9|359
1659430500000|2022-08-02 08:55:00|14544.2|14540.2|14547.3|14543.3|14547.3|14543.3|14541.1|14537.1|174
1659430800000|2022-08-02 09:00:00|14544.2|14540.2|14531.7|14527.7|14544.2|14540.2|14530.1|14526.1|177
1659431100000|2022-08-02 09:05:00|14530.1|14526.1|14531.7|14527.7|14534.8|14530.8|14528.6|14524.6|261
1659431400000|2022-08-02 09:10:00|14528.6|14524.6|14534.8|14530.8|14537.9|14533.9|14528.6|14524.6|193
1659431700000|2022-08-02 09:15:00|14537.9|14533.9|14544.2|14540.2|14544.2|14540.2|14534.8|14530.8|345
1659432000000|2022-08-02 09:20:00|14541.1|14537.1|14537.9|14533.9|14541.1|14537.1|14534.8|14530.8|191
1659432300000|2022-08-02 09:25:00|14541.1|14537.1|14541.1|14537.1|14544.2|14540.2|14537.9|14533.9|200
1659432600000|2022-08-02 09:30:00|14544.2|14540.2|14553.6|14549.6|14553.6|14549.6|14541.1|14537.1|367
1659432900000|2022-08-02 09:35:00|14552|14548|14559.8|14555.8|14559.8|14555.8|14550.4|14546.4|331
1659433200000|2022-08-02 09:40:00|14558.3|14554.3|14553.6|14549.6|14559.8|14555.8|14550.4|14546.4|395
1659433500000|2022-08-02 09:45:00|14550.4|14546.4|14547.3|14543.3|14550.4|14546.4|14544.2|14540.2|262
1659433800000|2022-08-02 09:50:00|14550.4|14546.4|14556.7|14552.7|14562.9|14558.9|14550.4|14546.4|438
1659434100000|2022-08-02 09:55:00|14559.8|14555.8|14550.4|14546.4|14561.4|14557.4|14550.4|14546.4|806
1659434400000|2022-08-02 10:00:00|14548.9|14544.9|14556.7|14552.7|14556.7|14552.7|14548.9|14544.9|199
1659434700000|2022-08-02 10:05:00|14553.6|14549.6|14541.1|14537.1|14553.6|14549.6|14541.1|14537.1|448
1659435000000|2022-08-02 10:10:00|14544.2|14540.2|14544.2|14540.2|14547.3|14543.3|14541.1|14537.1|252
1659435300000|2022-08-02 10:15:00|14547.3|14543.3|14578.6|14574.6|14578.6|14574.6|14547.3|14543.3|828
1659435600000|2022-08-02 10:20:00|14575.4|14571.4|14572.3|14568.3|14578.6|14574.6|14566.1|14562.1|437
1659435900000|2022-08-02 10:25:00|14569.2|14565.2|14566.1|14562.1|14575.4|14571.4|14562.9|14558.9|216
1659436200000|2022-08-02 10:30:00|14569.2|14565.2|14566.1|14562.1|14569.2|14565.2|14562.9|14558.9|221
1659436500000|2022-08-02 10:35:00|14569.2|14565.2|14559.8|14555.8|14572.3|14568.3|14556.7|14552.7|591
1659436800000|2022-08-02 10:40:00|14556.7|14552.7|14547.3|14543.3|14556.7|14552.7|14547.3|14543.3|530
1659437100000|2022-08-02 10:45:00|14548.9|14544.9|14550.4|14546.4|14553.6|14549.6|14544.2|14540.2|328
1659437400000|2022-08-02 10:50:00|14553.6|14549.6|14544.2|14540.2|14553.6|14549.6|14544.2|14540.2|330
1659437700000|2022-08-02 10:55:00|14547.3|14543.3|14531.7|14527.7|14547.3|14543.3|14528.6|14524.6|882
1659438000000|2022-08-02 11:00:00|14528.6|14524.6|14522.3|14518.3|14531.7|14527.7|14519.2|14515.2|1135
1659438300000|2022-08-02 11:05:00|14519.2|14515.2|14519.2|14515.2|14525.4|14521.4|14516.1|14512.1|548
1659438600000|2022-08-02 11:10:00|14522.3|14518.3|14525.4|14521.4|14531.7|14527.7|14522.3|14518.3|459
1659438900000|2022-08-02 11:15:00|14527|14523|14534.8|14530.8|14537.9|14533.9|14525.4|14521.4|376
1659439200000|2022-08-02 11:20:00|14537.9|14533.9|14531.7|14527.7|14537.9|14533.9|14531.7|14527.7|380
1659439500000|2022-08-02 11:25:00|14528.6|14524.6|14534.8|14530.8|14534.8|14530.8|14528.6|14524.6|179
1659439800000|2022-08-02 11:30:00|14531.7|14527.7|14531.7|14527.7|14537.9|14533.9|14528.6|14524.6|401
1659440100000|2022-08-02 11:35:00|14528.6|14524.6|14541.1|14537.1|14541.1|14537.1|14528.6|14524.6|486
1659440400000|2022-08-02 11:40:00|14544.2|14540.2|14541.1|14537.1|14547.3|14543.3|14541.1|14537.1|640
1659440700000|2022-08-02 11:45:00|14544.2|14540.2|14534.8|14530.8|14544.2|14540.2|14534.8|14530.8|249
1659441000000|2022-08-02 11:50:00|14533.3|14529.3|14531.7|14527.7|14534.8|14530.8|14531.7|14527.7|648
1659441300000|2022-08-02 11:55:00|14534.8|14530.8|14537.9|14533.9|14544.2|14540.2|14531.7|14527.7|598
1659441600000|2022-08-02 12:00:00|14541.1|14537.1|14541.1|14537.1|14544.2|14540.2|14534.8|14530.8|543
1659441900000|2022-08-02 12:05:00|14537.9|14533.9|14541.1|14537.1|14544.2|14540.2|14531.7|14527.7|753
1659442200000|2022-08-02 12:10:00|14537.9|14533.9|14537.9|14533.9|14550.4|14546.4|14534.8|14530.8|1087
1659442500000|2022-08-02 12:15:00|14534.8|14530.8|14537.9|14533.9|14541.1|14537.1|14531.7|14527.7|668
1659442800000|2022-08-02 12:20:00|14541.1|14537.1|14566.1|14562.1|14575.4|14571.4|14541.1|14537.1|1982
1659443100000|2022-08-02 12:25:00|14562.9|14558.9|14581.7|14577.7|14581.7|14577.7|14556.7|14552.7|1469
1659443400000|2022-08-02 12:30:00|14580.1|14576.1|14572.3|14568.3|14591.1|14587.1|14572.3|14568.3|2385
1659443700000|2022-08-02 12:35:00|14575.4|14571.4|14569.2|14565.2|14575.4|14571.4|14556.7|14552.7|1590
1659444000000|2022-08-02 12:40:00|14566.1|14562.1|14553.6|14549.6|14572.3|14568.3|14553.6|14549.6|951
1659444300000|2022-08-02 12:45:00|14556.7|14552.7|14566.1|14562.1|14575.4|14571.4|14556.7|14552.7|1022
1659444600000|2022-08-02 12:50:00|14567.6|14563.6|14566.1|14562.1|14575.4|14571.4|14556.7|14552.7|865
1659444900000|2022-08-02 12:55:00|14569.2|14565.2|14569.2|14565.2|14572.3|14568.3|14559.8|14555.8|922
1659445200000|2022-08-02 13:00:00|14572.3|14568.3|14556.7|14552.7|14572.3|14568.3|14547.3|14543.3|1056
1659445500000|2022-08-02 13:05:00|14559.8|14555.8|14541.1|14537.1|14562.9|14558.9|14541.1|14537.1|1415
1659445800000|2022-08-02 13:10:00|14542.6|14538.6|14537.9|14533.9|14544.2|14540.2|14530.1|14526.1|1434
1659446100000|2022-08-02 13:15:00|14539.5|14535.5|14528.6|14524.6|14544.2|14540.2|14522.3|14518.3|1225
1659446400000|2022-08-02 13:20:00|14525.4|14521.4|14497.3|14493.3|14534.8|14530.8|14497.3|14493.3|2059
1659446700000|2022-08-02 13:25:00|14494.2|14490.2|14481.7|14477.7|14509.8|14505.8|14478.6|14474.6|2271
1659447000000|2022-08-02 13:30:00|14484.8|14480.8|14506.7|14502.7|14506.7|14502.7|14484.8|14480.8|1633
1659447300000|2022-08-02 13:35:00|14503.6|14499.6|14512.9|14508.9|14525.4|14521.4|14500.4|14496.4|2488
1659447600000|2022-08-02 13:40:00|14516.1|14512.1|14494.2|14490.2|14522.3|14518.3|14491.1|14487.1|1394
1659447900000|2022-08-02 13:45:00|14495.8|14491.8|14459.8|14455.8|14497.3|14493.3|14450.4|14446.4|3208
1659448200000|2022-08-02 13:50:00|14462.9|14458.9|14456.7|14452.7|14462.9|14458.9|14441.1|14437.1|2212
1659448500000|2022-08-02 13:55:00|14459.8|14455.8|14459.8|14455.8|14472.3|14468.3|14447.3|14443.3|1982
1659448800000|2022-08-02 14:00:00|14456.7|14452.7|14456.7|14452.7|14480.1|14476.1|14447.3|14443.3|2288
1659449100000|2022-08-02 14:05:00|14453.6|14449.6|14434.8|14430.8|14453.6|14449.6|14428.6|14424.6|2886
1659449400000|2022-08-02 14:10:00|14436.4|14432.4|14453.6|14449.6|14462.9|14458.9|14431.7|14427.7|2794
1659449700000|2022-08-02 14:15:00|14450.4|14446.4|14441.1|14437.1|14456.7|14452.7|14431.7|14427.7|2596
1659450000000|2022-08-02 14:20:00|14437.9|14433.9|14428.6|14424.6|14441.1|14437.1|14422.3|14418.3|2421
1659450300000|2022-08-02 14:25:00|14425.4|14421.4|14419.2|14415.2|14431.7|14427.7|14419.2|14415.2|1654
1659450600000|2022-08-02 14:30:00|14422.3|14418.3|14428.6|14424.6|14431.7|14427.7|14419.2|14415.2|1163
1659450900000|2022-08-02 14:35:00|14431.7|14427.7|14414.5|14410.5|14431.7|14427.7|14412.9|14408.9|1335
1659451200000|2022-08-02 14:40:00|14412.9|14408.9|14409.8|14405.8|14416.1|14412.1|14400.4|14396.4|1455
1659451500000|2022-08-02 14:45:00|14406.7|14402.7|14400.4|14396.4|14412.9|14408.9|14394.2|14390.2|1701
1659451800000|2022-08-02 14:50:00|14402|14398|14378.6|14374.6|14403.6|14399.6|14375.4|14371.4|1746
1659452100000|2022-08-02 14:55:00|14381.7|14377.7|14384.8|14380.8|14387.9|14383.9|14362.9|14358.9|2274
1659452400000|2022-08-02 15:00:00|14387.9|14383.9|14394.2|14390.2|14397.3|14393.3|14378.6|14374.6|2088
1659452700000|2022-08-02 15:05:00|14391.1|14387.1|14394.2|14390.2|14400.4|14396.4|14381.7|14377.7|2204
1659453000000|2022-08-02 15:10:00|14391.1|14387.1|14375.4|14371.4|14391.1|14387.1|14369.2|14365.2|2253
1659453300000|2022-08-02 15:15:00|14372.3|14368.3|14400.4|14396.4|14403.6|14399.6|14372.3|14368.3|1659
1659453600000|2022-08-02 15:20:00|14398.9|14394.9|14409.8|14405.8|14409.8|14405.8|14387.9|14383.9|1104
1659453900000|2022-08-02 15:25:00|14406.7|14402.7|14394.2|14390.2|14406.7|14402.7|14394.2|14390.2|993
1659454200000|2022-08-02 15:30:00|14397.3|14393.3|14406.7|14402.7|14409.8|14405.8|14397.3|14393.3|928
1659454500000|2022-08-02 15:35:00|14409.8|14405.8|14394.2|14390.2|14409.8|14405.8|14387.9|14383.9|1053
1659454800000|2022-08-02 15:40:00|14391.1|14387.1|14375.4|14371.4|14394.2|14390.2|14375.4|14371.4|1991
1659455100000|2022-08-02 15:45:00|14373.9|14369.9|14362.9|14358.9|14373.9|14369.9|14359.8|14355.8|1352
1659455400000|2022-08-02 15:50:00|14361.4|14357.4|14337.9|14333.9|14362.9|14358.9|14334.8|14330.8|2028
1659455700000|2022-08-02 15:55:00|14334.8|14330.8|14312.9|14308.9|14334.8|14330.8|14303.6|14299.6|3161
1659456000000|2022-08-02 16:00:00|14309.8|14305.8|14331.7|14327.7|14337.9|14333.9|14309.8|14305.8|2002
1659456300000|2022-08-02 16:05:00|14334.8|14330.8|14341.1|14337.1|14344.2|14340.2|14325.4|14321.4|1574
1659456600000|2022-08-02 16:10:00|14337.9|14333.9|14337.9|14333.9|14350.4|14346.4|14334.8|14330.8|1022
1659456900000|2022-08-02 16:15:00|14341.1|14337.1|14341.1|14337.1|14341.1|14337.1|14328.6|14324.6|1019
1659457200000|2022-08-02 16:20:00|14344.2|14340.2|14347.3|14343.3|14353.6|14349.6|14341.1|14337.1|1176
1659457500000|2022-08-02 16:25:00|14345.8|14341.8|14347.3|14343.3|14353.6|14349.6|14342.6|14338.6|1040
1659457800000|2022-08-02 16:30:00|14345.8|14341.8|14337.9|14333.9|14350.4|14346.4|14334.8|14330.8|693
1659458100000|2022-08-02 16:35:00|14334.8|14330.8|14328.6|14324.6|14347.3|14343.3|14328.6|14324.6|874
1659458400000|2022-08-02 16:40:00|14327|14323|14331.7|14327.7|14331.7|14327.7|14319.2|14315.2|1116
1659458700000|2022-08-02 16:45:00|14330.1|14326.1|14325.4|14321.4|14334.8|14330.8|14325.4|14321.4|804
1659459000000|2022-08-02 16:50:00|14322.3|14318.3|14322.3|14318.3|14325.4|14321.4|14319.2|14315.2|700
1659459300000|2022-08-02 16:55:00|14325.4|14321.4|14328.6|14324.6|14331.7|14327.7|14322.3|14318.3|917
1659459600000|2022-08-02 17:00:00|14330.1|14326.1|14328.6|14324.6|14331.7|14327.7|14323.9|14319.9|972
1659459900000|2022-08-02 17:05:00|14325.4|14321.4|14319.2|14315.2|14325.4|14321.4|14312.9|14308.9|976
1659460200000|2022-08-02 17:10:00|14316.1|14312.1|14322.3|14318.3|14325.4|14321.4|14316.1|14312.1|657
1659460500000|2022-08-02 17:15:00|14319.2|14315.2|14316.1|14312.1|14322.3|14318.3|14312.9|14308.9|1205
1659460800000|2022-08-02 17:20:00|14312.9|14308.9|14312.9|14308.9|14316.1|14312.1|14312.9|14308.9|416
1659461100000|2022-08-02 17:25:00|14309.8|14305.8|14306.7|14302.7|14309.8|14305.8|14297.3|14293.3|964
1659461400000|2022-08-02 17:30:00|14308.3|14304.3|14300.4|14296.4|14311.4|14307.4|14297.3|14293.3|1492
1659461700000|2022-08-02 17:35:00|14303.6|14299.6|14297.3|14293.3|14306.7|14302.7|14295.8|14291.8|1206
1659462000000|2022-08-02 17:40:00|14294.2|14290.2|14294.2|14290.2|14297.3|14293.3|14278.6|14274.6|2207
1659462300000|2022-08-02 17:45:00|14291.1|14287.1|14297.3|14293.3|14297.3|14293.3|14287.9|14283.9|1229
1659462600000|2022-08-02 17:50:00|14300.4|14296.4|14309.8|14305.8|14309.8|14305.8|14297.3|14293.3|1445
1659462900000|2022-08-02 17:55:00|14306.7|14302.7|14309.8|14305.8|14316.1|14312.1|14303.6|14299.6|2057
1659463200000|2022-08-02 18:00:00|14311.4|14307.4|14303.6|14299.6|14312.9|14308.9|14300.4|14296.4|1279
1659463500000|2022-08-02 18:05:00|14306.7|14302.7|14306.7|14302.7|14312.9|14308.9|14303.6|14299.6|1400
1659463800000|2022-08-02 18:10:00|14303.6|14299.6|14294.2|14290.2|14303.6|14299.6|14284.8|14280.8|1448
1659464100000|2022-08-02 18:15:00|14291.1|14287.1|14287.9|14283.9|14294.2|14290.2|14281.7|14277.7|1362
1659464400000|2022-08-02 18:20:00|14284.8|14280.8|14284.8|14280.8|14287.9|14283.9|14275.4|14271.4|1142
1659464700000|2022-08-02 18:25:00|14287.9|14283.9|14287.9|14283.9|14291.1|14287.1|14284.8|14280.8|809
1659465000000|2022-08-02 18:30:00|14284.8|14280.8|14297.3|14293.3|14300.4|14296.4|14284.8|14280.8|795
1659465300000|2022-08-02 18:35:00|14294.2|14290.2|14291.1|14287.1|14297.3|14293.3|14291.1|14287.1|954
1659465600000|2022-08-02 18:40:00|14289.5|14285.5|14291.1|14287.1|14294.2|14290.2|14284.8|14280.8|710
1659465900000|2022-08-02 18:45:00|14294.2|14290.2|14287.9|14283.9|14294.2|14290.2|14284.8|14280.8|1270
1659466200000|2022-08-02 18:50:00|14286.4|14282.4|14294.2|14290.2|14294.2|14290.2|14284.8|14280.8|956
1659466500000|2022-08-02 18:55:00|14291.1|14287.1|14300.4|14296.4|14300.4|14296.4|14286.4|14282.4|1739
1659466800000|2022-08-02 19:00:00|14303.6|14299.6|14306.7|14302.7|14309.8|14305.8|14297.3|14293.3|1183
1659467100000|2022-08-02 19:05:00|14303.6|14299.6|14287.9|14283.9|14303.6|14299.6|14287.9|14283.9|1449
1659467400000|2022-08-02 19:10:00|14284.8|14280.8|14294.2|14290.2|14297.3|14293.3|14284.8|14280.8|1198
1659467700000|2022-08-02 19:15:00|14291.1|14287.1|14300.4|14296.4|14300.4|14296.4|14291.1|14287.1|679
1659468000000|2022-08-02 19:20:00|14298.9|14294.9|14294.2|14290.2|14300.4|14296.4|14287.9|14283.9|1510
1659468300000|2022-08-02 19:25:00|14291.1|14287.1|14278.6|14274.6|14294.2|14290.2|14278.6|14274.6|1001
1659468600000|2022-08-02 19:30:00|14275.4|14271.4|14269.2|14265.2|14275.4|14271.4|14269.2|14265.2|1289
1659468900000|2022-08-02 19:35:00|14266.1|14262.1|14253.6|14249.6|14266.1|14262.1|14252|14248|1029
1659469200000|2022-08-02 19:40:00|14256.7|14252.7|14244.2|14240.2|14262.9|14258.9|14241.1|14237.1|1304
1659469500000|2022-08-02 19:45:00|14241.1|14237.1|14231.7|14227.7|14244.2|14240.2|14228.6|14224.6|1750
1659469800000|2022-08-02 19:50:00|14234.8|14230.8|14250.4|14246.4|14253.6|14249.6|14234.8|14230.8|1309
1659470100000|2022-08-02 19:55:00|14247.3|14243.3|14237.9|14233.9|14253.6|14249.6|14237.9|14233.9|2010
1659470400000|2022-08-02 20:00:00|14241.1|14237.1|14250.4|14246.4|14256.7|14252.7|14234.8|14230.8|1762
1659470700000|2022-08-02 20:05:00|14247.3|14243.3|14244.2|14240.2|14250.4|14246.4|14244.2|14240.2|1023
1659471000000|2022-08-02 20:10:00|14247.3|14243.3|14253.6|14249.6|14256.7|14252.7|14244.2|14240.2|999
1659471300000|2022-08-02 20:15:00|14256.7|14252.7|14259.8|14255.8|14275.4|14271.4|14256.7|14252.7|1074
1659471600000|2022-08-02 20:20:00|14261.4|14257.4|14262.9|14258.9|14281.7|14277.7|14259.8|14255.8|949
1659471900000|2022-08-02 20:25:00|14259.8|14255.8|14259.8|14255.8|14269.2|14265.2|14256.7|14252.7|1051
1659472200000|2022-08-02 20:30:00|14262.9|14258.9|14266.1|14262.1|14266.1|14262.1|14259.8|14255.8|859
1659472500000|2022-08-02 20:35:00|14262.9|14258.9|14272.3|14268.3|14272.3|14268.3|14259.8|14255.8|322
1659472800000|2022-08-02 20:40:00|14269.2|14265.2|14269.2|14265.2|14275.4|14271.4|14269.2|14265.2|481
1659473100000|2022-08-02 20:45:00|14270.8|14266.8|14278.6|14274.6|14278.6|14274.6|14266.1|14262.1|434
1659473400000|2022-08-02 20:50:00|14275.4|14271.4|14272.3|14268.3|14278.6|14274.6|14269.2|14265.2|484
1659473700000|2022-08-02 20:55:00|14270.8|14266.8|14269.2|14265.2|14275.4|14271.4|14266.1|14262.1|782
1659477600000|2022-08-02 22:00:00|14272.3|14268.3|14270.8|14266.8|14272.3|14268.3|14262.9|14258.9|322
1659477900000|2022-08-02 22:05:00|14272.3|14268.3|14277|14273|14278.6|14274.6|14272.3|14268.3|89
1659478200000|2022-08-02 22:10:00|14278.6|14274.6|14283.3|14279.3|14283.3|14279.3|14275.4|14271.4|58
1659478500000|2022-08-02 22:15:00|14281.7|14277.7|14280.1|14276.1|14284.8|14280.8|14278.6|14274.6|114
1659478800000|2022-08-02 22:20:00|14281.7|14277.7|14275.4|14271.4|14281.7|14277.7|14275.4|14271.4|76
1659479100000|2022-08-02 22:25:00|14272.3|14268.3|14269.2|14265.2|14272.3|14268.3|14269.2|14265.2|163
1659479400000|2022-08-02 22:30:00|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|14266.1|14262.1|144
1659479700000|2022-08-02 22:35:00|14275.4|14271.4|14283.3|14279.3|14284.8|14280.8|14275.4|14271.4|229
1659480000000|2022-08-02 22:40:00|14284.8|14280.8|14275.4|14271.4|14284.8|14280.8|14275.4|14271.4|38
1659480300000|2022-08-02 22:45:00|14278.6|14274.6|14281.7|14277.7|14281.7|14277.7|14278.6|14274.6|80
1659480600000|2022-08-02 22:50:00|14278.6|14274.6|14283.3|14279.3|14284.8|14280.8|14278.6|14274.6|167
1659480900000|2022-08-02 22:55:00|14284.8|14280.8|14281.7|14277.7|14284.8|14280.8|14278.6|14274.6|127
1659481200000|2022-08-02 23:00:00|14283.3|14279.3|14281.7|14277.7|14284.8|14280.8|14278.6|14274.6|50
1659481500000|2022-08-02 23:05:00|14278.6|14274.6|14272.3|14268.3|14281.7|14277.7|14272.3|14268.3|81
1659481800000|2022-08-02 23:10:00|14273.9|14269.9|14269.2|14265.2|14273.9|14269.9|14266.1|14262.1|213
1659482100000|2022-08-02 23:15:00|14272.3|14268.3|14269.2|14265.2|14272.3|14268.3|14266.1|14262.1|54
1659482400000|2022-08-02 23:20:00|14267.6|14263.6|14262.9|14258.9|14269.2|14265.2|14261.4|14257.4|130
1659482700000|2022-08-02 23:25:00|14261.4|14257.4|14262.9|14258.9|14266.1|14262.1|14261.4|14257.4|64
1659483000000|2022-08-02 23:30:00|14261.4|14257.4|14266.1|14262.1|14269.2|14265.2|14261.4|14257.4|91
1659483300000|2022-08-02 23:35:00|14264.5|14260.5|14262.9|14258.9|14266.1|14262.1|14262.9|14258.9|45
1659483600000|2022-08-02 23:40:00|14266.1|14262.1|14266.1|14262.1|14269.2|14265.2|14262.9|14258.9|69
1659483900000|2022-08-02 23:45:00|14262.9|14258.9|14259.8|14255.8|14262.9|14258.9|14256.7|14252.7|117
1659484200000|2022-08-02 23:50:00|14258.3|14254.3|14266.1|14262.1|14266.1|14262.1|14256.7|14252.7|179
1659484500000|2022-08-02 23:55:00|14262.9|14258.9|14272.3|14268.3|14272.3|14268.3|14262.9|14258.9|146
1659484800000|2022-08-03 00:00:00|14275.4|14271.4|14283.3|14279.3|14287.9|14283.9|14275.4|14271.4|194
1659485100000|2022-08-03 00:05:00|14281.7|14277.7|14284.8|14280.8|14284.8|14280.8|14278.6|14274.6|124
1659485400000|2022-08-03 00:10:00|14281.7|14277.7|14284.8|14280.8|14287.9|14283.9|14281.7|14277.7|173
1659485700000|2022-08-03 00:15:00|14287.9|14283.9|14281.7|14277.7|14291.1|14287.1|14281.7|14277.7|261
1659486000000|2022-08-03 00:20:00|14278.6|14274.6|14287.9|14283.9|14287.9|14283.9|14275.4|14271.4|331
1659486300000|2022-08-03 00:25:00|14291.1|14287.1|14287.9|14283.9|14294.2|14290.2|14287.9|14283.9|267
1659486600000|2022-08-03 00:30:00|14284.8|14280.8|14284.8|14280.8|14284.8|14280.8|14281.7|14277.7|70
1659486900000|2022-08-03 00:35:00|14291.1|14287.1|14294.2|14290.2|14294.2|14290.2|14287.9|14283.9|277
1659487200000|2022-08-03 00:40:00|14297.3|14293.3|14294.2|14290.2|14297.3|14293.3|14291.1|14287.1|175
1659487500000|2022-08-03 00:45:00|14291.1|14287.1|14291.1|14287.1|14294.2|14290.2|14287.9|14283.9|109
1659487800000|2022-08-03 00:50:00|14287.9|14283.9|14287.9|14283.9|14291.1|14287.1|14284.8|14280.8|228
1659488100000|2022-08-03 00:55:00|14286.4|14282.4|14287.9|14283.9|14291.1|14287.1|14284.8|14280.8|104
1659488400000|2022-08-03 01:00:00|14286.4|14282.4|14294.2|14290.2|14294.2|14290.2|14284.8|14280.8|136
1659488700000|2022-08-03 01:05:00|14292.6|14288.6|14297.3|14293.3|14300.4|14296.4|14291.1|14287.1|309
1659489000000|2022-08-03 01:10:00|14300.4|14296.4|14328.6|14324.6|14331.7|14327.7|14297.3|14293.3|805
1659489300000|2022-08-03 01:15:00|14325.4|14321.4|14312.9|14308.9|14325.4|14321.4|14309.8|14305.8|529
1659489600000|2022-08-03 01:20:00|14309.8|14305.8|14312.9|14308.9|14314.5|14310.5|14309.8|14305.8|170
1659489900000|2022-08-03 01:25:00|14316.1|14312.1|14316.1|14312.1|14322.3|14318.3|14312.9|14308.9|241
1659490200000|2022-08-03 01:30:00|14312.9|14308.9|14306.7|14302.7|14312.9|14308.9|14306.7|14302.7|238
1659490500000|2022-08-03 01:35:00|14308.3|14304.3|14306.7|14302.7|14312.9|14308.9|14306.7|14302.7|131
1659490800000|2022-08-03 01:40:00|14303.6|14299.6|14297.3|14293.3|14306.7|14302.7|14291.1|14287.1|302
1659491100000|2022-08-03 01:45:00|14294.2|14290.2|14287.9|14283.9|14297.3|14293.3|14287.9|14283.9|234
1659491400000|2022-08-03 01:50:00|14289.5|14285.5|14291.1|14287.1|14291.1|14287.1|14281.7|14277.7|200
1659491700000|2022-08-03 01:55:00|14294.2|14290.2|14287.9|14283.9|14294.2|14290.2|14284.8|14280.8|364
1659492000000|2022-08-03 02:00:00|14284.8|14280.8|14291.1|14287.1|14297.3|14293.3|14284.8|14280.8|337
1659492300000|2022-08-03 02:05:00|14294.2|14290.2|14284.8|14280.8|14294.2|14290.2|14284.8|14280.8|79
1659492600000|2022-08-03 02:10:00|14287.9|14283.9|14284.8|14280.8|14291.1|14287.1|14284.8|14280.8|99
1659492900000|2022-08-03 02:15:00|14287.9|14283.9|14294.2|14290.2|14294.2|14290.2|14284.8|14280.8|48
1659493200000|2022-08-03 02:20:00|14297.3|14293.3|14300.4|14296.4|14300.4|14296.4|14294.2|14290.2|56
1659493500000|2022-08-03 02:25:00|14298.9|14294.9|14300.4|14296.4|14300.4|14296.4|14297.3|14293.3|36
1659493800000|2022-08-03 02:30:00|14302|14298|14300.4|14296.4|14303.6|14299.6|14300.4|14296.4|98
1659494100000|2022-08-03 02:35:00|14303.6|14299.6|14303.6|14299.6|14306.7|14302.7|14303.6|14299.6|88
1659494400000|2022-08-03 02:40:00|14302|14298|14306.7|14302.7|14306.7|14302.7|14302|14298|28
1659494700000|2022-08-03 02:45:00|14309.8|14305.8|14306.7|14302.7|14309.8|14305.8|14306.7|14302.7|53
1659495000000|2022-08-03 02:50:00|14308.3|14304.3|14312.9|14308.9|14316.1|14312.1|14308.3|14304.3|196
1659495300000|2022-08-03 02:55:00|14314.5|14310.5|14312.9|14308.9|14314.5|14310.5|14309.8|14305.8|103
1659495600000|2022-08-03 03:00:00|14316.1|14312.1|14312.9|14308.9|14316.1|14312.1|14312.9|14308.9|44
1659495900000|2022-08-03 03:05:00|14316.1|14312.1|14319.2|14315.2|14319.2|14315.2|14312.9|14308.9|56
1659496200000|2022-08-03 03:10:00|14316.1|14312.1|14319.2|14315.2|14319.2|14315.2|14312.9|14308.9|94
1659496500000|2022-08-03 03:15:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|212
1659496800000|2022-08-03 03:20:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14316.1|14312.1|67
1659497100000|2022-08-03 03:25:00|14317.6|14313.6|14319.2|14315.2|14322.3|14318.3|14317.6|14313.6|107
1659497400000|2022-08-03 03:30:00|14322.3|14318.3|14322.3|14318.3|14325.4|14321.4|14319.2|14315.2|150
1659497700000|2022-08-03 03:35:00|14325.4|14321.4|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|138
1659498000000|2022-08-03 03:40:00|14325.4|14321.4|14319.2|14315.2|14325.4|14321.4|14319.2|14315.2|177
1659498300000|2022-08-03 03:45:00|14322.3|14318.3|14325.4|14321.4|14325.4|14321.4|14319.2|14315.2|81
1659498600000|2022-08-03 03:50:00|14322.3|14318.3|14322.3|14318.3|14325.4|14321.4|14319.2|14315.2|160
1659498900000|2022-08-03 03:55:00|14320.8|14316.8|14322.3|14318.3|14322.3|14318.3|14319.2|14315.2|60
1659499200000|2022-08-03 04:00:00|14325.4|14321.4|14319.2|14315.2|14328.6|14324.6|14319.2|14315.2|79
1659499500000|2022-08-03 04:05:00|14322.3|14318.3|14322.3|14318.3|14322.3|14318.3|14319.2|14315.2|61
1659499800000|2022-08-03 04:10:00|14320.8|14316.8|14322.3|14318.3|14325.4|14321.4|14319.2|14315.2|27
1659500100000|2022-08-03 04:15:00|14320.8|14316.8|14322.3|14318.3|14322.3|14318.3|14319.2|14315.2|97
1659500400000|2022-08-03 04:20:00|14325.4|14321.4|14325.4|14321.4|14325.4|14321.4|14322.3|14318.3|38
1659500700000|2022-08-03 04:25:00|14322.3|14318.3|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|63
1659501000000|2022-08-03 04:30:00|14319.2|14315.2|14322.3|14318.3|14322.3|14318.3|14319.2|14315.2|46
1659501300000|2022-08-03 04:35:00|14320.8|14316.8|14322.3|14318.3|14322.3|14318.3|14319.2|14315.2|59
1659501600000|2022-08-03 04:40:00|14325.4|14321.4|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|122
1659501900000|2022-08-03 04:45:00|14319.2|14315.2|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|100
1659502200000|2022-08-03 04:50:00|14316.1|14312.1|14319.2|14315.2|14319.2|14315.2|14316.1|14312.1|46
1659502500000|2022-08-03 04:55:00|14320.8|14316.8|14322.3|14318.3|14322.3|14318.3|14319.2|14315.2|30
1659502800000|2022-08-03 05:00:00|14319.2|14315.2|14319.2|14315.2|14322.3|14318.3|14316.1|14312.1|114
1659503100000|2022-08-03 05:05:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|64
1659503400000|2022-08-03 05:10:00|14316.1|14312.1|14319.2|14315.2|14319.2|14315.2|14316.1|14312.1|140
1659503700000|2022-08-03 05:15:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|49
1659504000000|2022-08-03 05:20:00|14320.8|14316.8|14322.3|14318.3|14322.3|14318.3|14319.2|14315.2|43
1659504300000|2022-08-03 05:25:00|14319.2|14315.2|14319.2|14315.2|14319.2|14315.2|14316.1|14312.1|102
1659504600000|2022-08-03 05:30:00|14322.3|14318.3|14325.4|14321.4|14325.4|14321.4|14322.3|14318.3|202
1659504900000|2022-08-03 05:35:00|14322.3|14318.3|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|184
1659505200000|2022-08-03 05:40:00|14323.9|14319.9|14325.4|14321.4|14325.4|14321.4|14322.3|14318.3|244
1659505500000|2022-08-03 05:45:00|14323.9|14319.9|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|124
1659505800000|2022-08-03 05:50:00|14319.2|14315.2|14322.3|14318.3|14322.3|14318.3|14319.2|14315.2|201
1659506100000|2022-08-03 05:55:00|14319.2|14315.2|14309.8|14305.8|14322.3|14318.3|14309.8|14305.8|173
1659506400000|2022-08-03 06:00:00|14312.9|14308.9|14303.6|14299.6|14317.6|14313.6|14297.3|14293.3|577
1659506700000|2022-08-03 06:05:00|14300.4|14296.4|14306.7|14302.7|14306.7|14302.7|14297.3|14293.3|172
1659507000000|2022-08-03 06:10:00|14305.1|14301.1|14309.8|14305.8|14312.9|14308.9|14303.6|14299.6|205
1659507300000|2022-08-03 06:15:00|14312.9|14308.9|14316.1|14312.1|14316.1|14312.1|14309.8|14305.8|137
1659507600000|2022-08-03 06:20:00|14319.2|14315.2|14309.8|14305.8|14319.2|14315.2|14309.8|14305.8|318
1659507900000|2022-08-03 06:25:00|14312.9|14308.9|14306.7|14302.7|14312.9|14308.9|14303.6|14299.6|357
1659508200000|2022-08-03 06:30:00|14308.3|14304.3|14297.3|14293.3|14309.8|14305.8|14291.1|14287.1|255
1659508500000|2022-08-03 06:35:00|14294.2|14290.2|14303.6|14299.6|14303.6|14299.6|14294.2|14290.2|279
1659508800000|2022-08-03 06:40:00|14302|14298|14316.1|14312.1|14319.2|14315.2|14300.4|14296.4|208
1659509100000|2022-08-03 06:45:00|14319.2|14315.2|14317.6|14313.6|14328.6|14324.6|14316.1|14312.1|707
1659509400000|2022-08-03 06:50:00|14319.2|14315.2|14309.8|14305.8|14322.3|14318.3|14303.6|14299.6|775
1659509700000|2022-08-03 06:55:00|14306.7|14302.7|14303.6|14299.6|14309.8|14305.8|14300.4|14296.4|267
1659510000000|2022-08-03 07:00:00|14302|14298|14309.8|14305.8|14316.1|14312.1|14300.4|14296.4|389
1659510300000|2022-08-03 07:05:00|14312.9|14308.9|14300.4|14296.4|14312.9|14308.9|14300.4|14296.4|420
1659510600000|2022-08-03 07:10:00|14303.6|14299.6|14300.4|14296.4|14303.6|14299.6|14291.1|14287.1|472
1659510900000|2022-08-03 07:15:00|14297.3|14293.3|14269.2|14265.2|14297.3|14293.3|14269.2|14265.2|893
1659511200000|2022-08-03 07:20:00|14270.8|14266.8|14250.4|14246.4|14272.3|14268.3|14244.2|14240.2|1195
1659511500000|2022-08-03 07:25:00|14247.3|14243.3|14237.9|14233.9|14250.4|14246.4|14231.7|14227.7|910
1659511800000|2022-08-03 07:30:00|14234.8|14230.8|14259.8|14255.8|14262.9|14258.9|14234.8|14230.8|757
1659512100000|2022-08-03 07:35:00|14256.7|14252.7|14269.2|14265.2|14269.2|14265.2|14253.6|14249.6|426
1659512400000|2022-08-03 07:40:00|14272.3|14268.3|14259.8|14255.8|14278.6|14274.6|14259.8|14255.8|463
1659512700000|2022-08-03 07:45:00|14262.9|14258.9|14256.7|14252.7|14262.9|14258.9|14244.2|14240.2|629
1659513000000|2022-08-03 07:50:00|14253.6|14249.6|14256.7|14252.7|14256.7|14252.7|14241.1|14237.1|611
1659513300000|2022-08-03 07:55:00|14253.6|14249.6|14259.8|14255.8|14259.8|14255.8|14250.4|14246.4|431
1659513600000|2022-08-03 08:00:00|14256.7|14252.7|14253.6|14249.6|14259.8|14255.8|14250.4|14246.4|386
1659513900000|2022-08-03 08:05:00|14250.4|14246.4|14237.9|14233.9|14250.4|14246.4|14234.8|14230.8|335
1659514200000|2022-08-03 08:10:00|14241.1|14237.1|14256.7|14252.7|14256.7|14252.7|14237.9|14233.9|385
1659514500000|2022-08-03 08:15:00|14253.6|14249.6|14259.8|14255.8|14259.8|14255.8|14250.4|14246.4|212
1659514800000|2022-08-03 08:20:00|14262.9|14258.9|14262.9|14258.9|14266.1|14262.1|14256.7|14252.7|245
1659515100000|2022-08-03 08:25:00|14259.8|14255.8|14266.1|14262.1|14272.3|14268.3|14256.7|14252.7|627
1659515400000|2022-08-03 08:30:00|14269.2|14265.2|14266.1|14262.1|14272.3|14268.3|14266.1|14262.1|261
1659515700000|2022-08-03 08:35:00|14269.2|14265.2|14262.9|14258.9|14269.2|14265.2|14256.7|14252.7|268
1659516000000|2022-08-03 08:40:00|14261.4|14257.4|14256.7|14252.7|14262.9|14258.9|14253.6|14249.6|379
1659516300000|2022-08-03 08:45:00|14253.6|14249.6|14253.6|14249.6|14256.7|14252.7|14250.4|14246.4|254
1659516600000|2022-08-03 08:50:00|14256.7|14252.7|14262.9|14258.9|14262.9|14258.9|14253.6|14249.6|308
1659516900000|2022-08-03 08:55:00|14259.8|14255.8|14266.1|14262.1|14266.1|14262.1|14259.8|14255.8|296
1659517200000|2022-08-03 09:00:00|14269.2|14265.2|14275.4|14271.4|14278.6|14274.6|14262.9|14258.9|253
1659517500000|2022-08-03 09:05:00|14277|14273|14275.4|14271.4|14278.6|14274.6|14272.3|14268.3|274
1659517800000|2022-08-03 09:10:00|14278.6|14274.6|14272.3|14268.3|14278.6|14274.6|14269.2|14265.2|324
1659518100000|2022-08-03 09:15:00|14269.2|14265.2|14266.1|14262.1|14270.8|14266.8|14262.9|14258.9|514
1659518400000|2022-08-03 09:20:00|14267.6|14263.6|14272.3|14268.3|14272.3|14268.3|14266.1|14262.1|225
1659518700000|2022-08-03 09:25:00|14269.2|14265.2|14272.3|14268.3|14275.4|14271.4|14266.1|14262.1|327
1659519000000|2022-08-03 09:30:00|14275.4|14271.4|14262.9|14258.9|14275.4|14271.4|14262.9|14258.9|271
1659519300000|2022-08-03 09:35:00|14259.8|14255.8|14253.6|14249.6|14262.9|14258.9|14250.4|14246.4|163
1659519600000|2022-08-03 09:40:00|14250.4|14246.4|14256.7|14252.7|14259.8|14255.8|14250.4|14246.4|128
1659519900000|2022-08-03 09:45:00|14253.6|14249.6|14253.6|14249.6|14259.8|14255.8|14253.6|14249.6|174
1659520200000|2022-08-03 09:50:00|14256.7|14252.7|14250.4|14246.4|14259.8|14255.8|14250.4|14246.4|143
1659520500000|2022-08-03 09:55:00|14248.9|14244.9|14244.2|14240.2|14250.4|14246.4|14241.1|14237.1|186
1659520800000|2022-08-03 10:00:00|14242.6|14238.6|14247.3|14243.3|14247.3|14243.3|14241.1|14237.1|231
1659521100000|2022-08-03 10:05:00|14244.2|14240.2|14247.3|14243.3|14247.3|14243.3|14241.1|14237.1|127
1659521400000|2022-08-03 10:10:00|14244.2|14240.2|14241.1|14237.1|14247.3|14243.3|14241.1|14237.1|271
1659521700000|2022-08-03 10:15:00|14244.2|14240.2|14231.7|14227.7|14244.2|14240.2|14228.6|14224.6|213
1659522000000|2022-08-03 10:20:00|14228.6|14224.6|14212.9|14208.9|14228.6|14224.6|14212.9|14208.9|506
1659522300000|2022-08-03 10:25:00|14209.8|14205.8|14209.8|14205.8|14219.2|14215.2|14206.7|14202.7|424
1659522600000|2022-08-03 10:30:00|14206.7|14202.7|14212.9|14208.9|14216.1|14212.1|14206.7|14202.7|397
1659522900000|2022-08-03 10:35:00|14211.4|14207.4|14216.1|14212.1|14219.2|14215.2|14211.4|14207.4|378
1659523200000|2022-08-03 10:40:00|14212.9|14208.9|14219.2|14215.2|14219.2|14215.2|14212.9|14208.9|206
1659523500000|2022-08-03 10:45:00|14222.3|14218.3|14212.9|14208.9|14222.3|14218.3|14212.9|14208.9|364
1659523800000|2022-08-03 10:50:00|14209.8|14205.8|14212.9|14208.9|14216.1|14212.1|14206.7|14202.7|464
1659524100000|2022-08-03 10:55:00|14209.8|14205.8|14222.3|14218.3|14222.3|14218.3|14209.8|14205.8|428
1659524400000|2022-08-03 11:00:00|14225.4|14221.4|14233.3|14229.3|14234.8|14230.8|14225.4|14221.4|767
1659524700000|2022-08-03 11:05:00|14231.7|14227.7|14231.7|14227.7|14231.7|14227.7|14228.6|14224.6|277
1659525000000|2022-08-03 11:10:00|14234.8|14230.8|14231.7|14227.7|14237.9|14233.9|14228.6|14224.6|394
1659525300000|2022-08-03 11:15:00|14234.8|14230.8|14234.8|14230.8|14237.9|14233.9|14228.6|14224.6|372
1659525600000|2022-08-03 11:20:00|14237.9|14233.9|14231.7|14227.7|14237.9|14233.9|14228.6|14224.6|198
1659525900000|2022-08-03 11:25:00|14233.3|14229.3|14225.4|14221.4|14237.9|14233.9|14222.3|14218.3|446
1659526200000|2022-08-03 11:30:00|14222.3|14218.3|14219.2|14215.2|14225.4|14221.4|14219.2|14215.2|282
1659526500000|2022-08-03 11:35:00|14220.8|14216.8|14217.6|14213.6|14222.3|14218.3|14212.9|14208.9|624
1659526800000|2022-08-03 11:40:00|14216.1|14212.1|14209.8|14205.8|14217.6|14213.6|14209.8|14205.8|417
1659527100000|2022-08-03 11:45:00|14206.7|14202.7|14212.9|14208.9|14212.9|14208.9|14203.6|14199.6|518
1659527400000|2022-08-03 11:50:00|14209.8|14205.8|14212.9|14208.9|14216.1|14212.1|14209.8|14205.8|656
1659527700000|2022-08-03 11:55:00|14209.8|14205.8|14212.9|14208.9|14216.1|14212.1|14209.8|14205.8|481
1659528000000|2022-08-03 12:00:00|14211.4|14207.4|14200.4|14196.4|14212.9|14208.9|14197.3|14193.3|729
1659528300000|2022-08-03 12:05:00|14197.3|14193.3|14206.7|14202.7|14206.7|14202.7|14197.3|14193.3|677
1659528600000|2022-08-03 12:10:00|14209.8|14205.8|14203.6|14199.6|14212.9|14208.9|14197.3|14193.3|545
1659528900000|2022-08-03 12:15:00|14200.4|14196.4|14209.8|14205.8|14216.1|14212.1|14194.2|14190.2|804
1659529200000|2022-08-03 12:20:00|14212.9|14208.9|14200.4|14196.4|14225.4|14221.4|14191.1|14187.1|1777
1659529500000|2022-08-03 12:25:00|14197.3|14193.3|14197.3|14193.3|14212.9|14208.9|14197.3|14193.3|998
1659529800000|2022-08-03 12:30:00|14198.9|14194.9|14194.2|14190.2|14206.7|14202.7|14191.1|14187.1|1718
1659530100000|2022-08-03 12:35:00|14191.1|14187.1|14187.9|14183.9|14194.2|14190.2|14181.7|14177.7|1260
1659530400000|2022-08-03 12:40:00|14191.1|14187.1|14200.4|14196.4|14209.8|14205.8|14191.1|14187.1|1323
1659530700000|2022-08-03 12:45:00|14203.6|14199.6|14197.3|14193.3|14209.8|14205.8|14197.3|14193.3|1075
1659531000000|2022-08-03 12:50:00|14194.2|14190.2|14184.8|14180.8|14200.4|14196.4|14184.8|14180.8|1236
1659531300000|2022-08-03 12:55:00|14186.4|14182.4|14200.4|14196.4|14203.6|14199.6|14186.4|14182.4|874
1659531600000|2022-08-03 13:00:00|14202|14198|14200.4|14196.4|14209.8|14205.8|14197.3|14193.3|1042
1659531900000|2022-08-03 13:05:00|14203.6|14199.6|14206.7|14202.7|14209.8|14205.8|14197.3|14193.3|993
1659532200000|2022-08-03 13:10:00|14203.6|14199.6|14202|14198|14209.8|14205.8|14200.4|14196.4|999
1659532500000|2022-08-03 13:15:00|14203.6|14199.6|14206.7|14202.7|14209.8|14205.8|14184.8|14180.8|1605
1659532800000|2022-08-03 13:20:00|14203.6|14199.6|14206.7|14202.7|14212.9|14208.9|14203.6|14199.6|865
1659533100000|2022-08-03 13:25:00|14209.8|14205.8|14209.8|14205.8|14212.9|14208.9|14203.6|14199.6|505
1659533400000|2022-08-03 13:30:00|14206.7|14202.7|14209.8|14205.8|14225.4|14221.4|14206.7|14202.7|1334
1659533700000|2022-08-03 13:35:00|14212.9|14208.9|14216.1|14212.1|14228.6|14224.6|14212.9|14208.9|1343
1659534000000|2022-08-03 13:40:00|14212.9|14208.9|14223.9|14219.9|14223.9|14219.9|14212.9|14208.9|1519
1659534300000|2022-08-03 13:45:00|14225.4|14221.4|14222.3|14218.3|14225.4|14221.4|14203.6|14199.6|1147
1659534600000|2022-08-03 13:50:00|14219.2|14215.2|14234.8|14230.8|14234.8|14230.8|14219.2|14215.2|814
1659534900000|2022-08-03 13:55:00|14236.4|14232.4|14255.1|14251.1|14256.7|14252.7|14234.8|14230.8|1533
1659535200000|2022-08-03 14:00:00|14245.8|14241.8|14200.4|14196.4|14245.8|14241.8|14184.8|14180.8|2887
1659535500000|2022-08-03 14:05:00|14203.6|14199.6|14184.8|14180.8|14203.6|14199.6|14184.8|14180.8|1878
1659535800000|2022-08-03 14:10:00|14181.7|14177.7|14153.6|14149.6|14184.8|14180.8|14150.4|14146.4|2805
1659536100000|2022-08-03 14:15:00|14150.4|14146.4|14137.9|14133.9|14150.4|14146.4|14119.2|14115.2|3579
1659536400000|2022-08-03 14:20:00|14134.8|14130.8|14166.1|14162.1|14166.1|14162.1|14131.7|14127.7|2294
1659536700000|2022-08-03 14:25:00|14164.5|14160.5|14181.7|14177.7|14184.8|14180.8|14153.6|14149.6|2882
1659537000000|2022-08-03 14:30:00|14184.8|14180.8|14169.2|14165.2|14187.9|14183.9|14153.6|14149.6|1774
1659537300000|2022-08-03 14:35:00|14172.3|14168.3|14197.3|14193.3|14203.6|14199.6|14159.8|14155.8|2052
1659537600000|2022-08-03 14:40:00|14200.4|14196.4|14178.6|14174.6|14200.4|14196.4|14177|14173|1371
1659537900000|2022-08-03 14:45:00|14181.7|14177.7|14187.9|14183.9|14191.1|14187.1|14162.9|14158.9|1753
1659538200000|2022-08-03 14:50:00|14184.8|14180.8|14178.6|14174.6|14187.9|14183.9|14175.4|14171.4|1397
1659538500000|2022-08-03 14:55:00|14181.7|14177.7|14172.3|14168.3|14187.9|14183.9|14169.2|14165.2|2650
1659538800000|2022-08-03 15:00:00|14169.2|14165.2|14191.1|14187.1|14197.3|14193.3|14169.2|14165.2|1363
1659539100000|2022-08-03 15:05:00|14194.2|14190.2|14200.4|14196.4|14203.6|14199.6|14184.8|14180.8|847
1659539400000|2022-08-03 15:10:00|14202|14198|14209.8|14205.8|14212.9|14208.9|14197.3|14193.3|1226
1659539700000|2022-08-03 15:15:00|14206.7|14202.7|14194.2|14190.2|14212.9|14208.9|14194.2|14190.2|1540
1659540000000|2022-08-03 15:20:00|14197.3|14193.3|14197.3|14193.3|14206.7|14202.7|14191.1|14187.1|2121
1659540300000|2022-08-03 15:25:00|14200.4|14196.4|14206.7|14202.7|14216.1|14212.1|14200.4|14196.4|1161
1659540600000|2022-08-03 15:30:00|14209.8|14205.8|14216.1|14212.1|14216.1|14212.1|14203.6|14199.6|967
1659540900000|2022-08-03 15:35:00|14212.9|14208.9|14212.9|14208.9|14219.2|14215.2|14212.9|14208.9|735
1659541200000|2022-08-03 15:40:00|14209.8|14205.8|14212.9|14208.9|14219.2|14215.2|14206.7|14202.7|702
1659541500000|2022-08-03 15:45:00|14216.1|14212.1|14228.6|14224.6|14231.7|14227.7|14211.4|14207.4|1084
1659541800000|2022-08-03 15:50:00|14231.7|14227.7|14237.9|14233.9|14241.1|14237.1|14228.6|14224.6|1037
1659542100000|2022-08-03 15:55:00|14234.8|14230.8|14228.6|14224.6|14234.8|14230.8|14225.4|14221.4|894
1659542400000|2022-08-03 16:00:00|14225.4|14221.4|14247.3|14243.3|14250.4|14246.4|14225.4|14221.4|770
1659542700000|2022-08-03 16:05:00|14244.2|14240.2|14253.6|14249.6|14256.7|14252.7|14241.1|14237.1|845
1659543000000|2022-08-03 16:10:00|14250.4|14246.4|14259.8|14255.8|14259.8|14255.8|14247.3|14243.3|781
1659543300000|2022-08-03 16:15:00|14258.3|14254.3|14256.7|14252.7|14262.9|14258.9|14253.6|14249.6|619
1659543600000|2022-08-03 16:20:00|14255.1|14251.1|14262.9|14258.9|14275.4|14271.4|14255.1|14251.1|977
1659543900000|2022-08-03 16:25:00|14259.8|14255.8|14244.2|14240.2|14259.8|14255.8|14244.2|14240.2|1063
1659544200000|2022-08-03 16:30:00|14241.1|14237.1|14250.4|14246.4|14256.7|14252.7|14241.1|14237.1|659
1659544500000|2022-08-03 16:35:00|14247.3|14243.3|14247.3|14243.3|14253.6|14249.6|14247.3|14243.3|1025
1659544800000|2022-08-03 16:40:00|14244.2|14240.2|14244.2|14240.2|14247.3|14243.3|14237.9|14233.9|749
1659545100000|2022-08-03 16:45:00|14242.6|14238.6|14237.9|14233.9|14244.2|14240.2|14234.8|14230.8|367
1659545400000|2022-08-03 16:50:00|14241.1|14237.1|14237.9|14233.9|14244.2|14240.2|14234.8|14230.8|982
1659545700000|2022-08-03 16:55:00|14241.1|14237.1|14237.9|14233.9|14244.2|14240.2|14234.8|14230.8|360
1659546000000|2022-08-03 17:00:00|14241.1|14237.1|14241.1|14237.1|14244.2|14240.2|14241.1|14237.1|435
1659546300000|2022-08-03 17:05:00|14244.2|14240.2|14244.2|14240.2|14253.6|14249.6|14241.1|14237.1|448
1659546600000|2022-08-03 17:10:00|14247.3|14243.3|14247.3|14243.3|14250.4|14246.4|14244.2|14240.2|402
1659546900000|2022-08-03 17:15:00|14244.2|14240.2|14237.9|14233.9|14244.2|14240.2|14234.8|14230.8|793
1659547200000|2022-08-03 17:20:00|14241.1|14237.1|14237.9|14233.9|14247.3|14243.3|14234.8|14230.8|726
1659547500000|2022-08-03 17:25:00|14241.1|14237.1|14234.8|14230.8|14241.1|14237.1|14234.8|14230.8|376
1659547800000|2022-08-03 17:30:00|14237.9|14233.9|14244.2|14240.2|14244.2|14240.2|14237.9|14233.9|485
1659548100000|2022-08-03 17:35:00|14241.1|14237.1|14253.6|14249.6|14253.6|14249.6|14241.1|14237.1|608
1659548400000|2022-08-03 17:40:00|14256.7|14252.7|14256.7|14252.7|14259.8|14255.8|14250.4|14246.4|729
1659548700000|2022-08-03 17:45:00|14258.3|14254.3|14269.2|14265.2|14272.3|14268.3|14256.7|14252.7|832
1659549000000|2022-08-03 17:50:00|14266.1|14262.1|14272.3|14268.3|14275.4|14271.4|14266.1|14262.1|986
1659549300000|2022-08-03 17:55:00|14269.2|14265.2|14278.6|14274.6|14281.7|14277.7|14269.2|14265.2|1105
1659549600000|2022-08-03 18:00:00|14281.7|14277.7|14278.6|14274.6|14284.8|14280.8|14278.6|14274.6|634
1659549900000|2022-08-03 18:05:00|14275.4|14271.4|14269.2|14265.2|14275.4|14271.4|14266.1|14262.1|730
1659550200000|2022-08-03 18:10:00|14272.3|14268.3|14272.3|14268.3|14278.6|14274.6|14269.2|14265.2|821
1659550500000|2022-08-03 18:15:00|14269.2|14265.2|14269.2|14265.2|14275.4|14271.4|14266.1|14262.1|430
1659550800000|2022-08-03 18:20:00|14266.1|14262.1|14266.1|14262.1|14269.2|14265.2|14262.9|14258.9|471
1659551100000|2022-08-03 18:25:00|14269.2|14265.2|14272.3|14268.3|14275.4|14271.4|14266.1|14262.1|606
1659551400000|2022-08-03 18:30:00|14269.2|14265.2|14269.2|14265.2|14275.4|14271.4|14269.2|14265.2|678
1659551700000|2022-08-03 18:35:00|14266.1|14262.1|14266.1|14262.1|14269.2|14265.2|14262.9|14258.9|606
1659552000000|2022-08-03 18:40:00|14269.2|14265.2|14269.2|14265.2|14272.3|14268.3|14266.1|14262.1|710
1659552300000|2022-08-03 18:45:00|14266.1|14262.1|14281.7|14277.7|14284.8|14280.8|14266.1|14262.1|708
1659552600000|2022-08-03 18:50:00|14284.8|14280.8|14281.7|14277.7|14287.9|14283.9|14275.4|14271.4|1025
1659552900000|2022-08-03 18:55:00|14280.1|14276.1|14287.9|14283.9|14287.9|14283.9|14278.6|14274.6|1343
1659553200000|2022-08-03 19:00:00|14291.1|14287.1|14287.9|14283.9|14294.2|14290.2|14281.7|14277.7|834
1659553500000|2022-08-03 19:05:00|14291.1|14287.1|14287.9|14283.9|14291.1|14287.1|14284.8|14280.8|1007
1659553800000|2022-08-03 19:10:00|14284.8|14280.8|14303.6|14299.6|14303.6|14299.6|14284.8|14280.8|1145
1659554100000|2022-08-03 19:15:00|14300.4|14296.4|14309.8|14305.8|14319.2|14315.2|14300.4|14296.4|1393
1659554400000|2022-08-03 19:20:00|14312.9|14308.9|14306.7|14302.7|14322.3|14318.3|14306.7|14302.7|1108
1659554700000|2022-08-03 19:25:00|14309.8|14305.8|14319.2|14315.2|14322.3|14318.3|14306.7|14302.7|1148
1659555000000|2022-08-03 19:30:00|14316.1|14312.1|14316.1|14312.1|14322.3|14318.3|14312.9|14308.9|1455
1659555300000|2022-08-03 19:35:00|14312.9|14308.9|14325.4|14321.4|14325.4|14321.4|14312.9|14308.9|907
1659555600000|2022-08-03 19:40:00|14323.9|14319.9|14325.4|14321.4|14331.7|14327.7|14322.3|14318.3|1159
1659555900000|2022-08-03 19:45:00|14328.6|14324.6|14331.7|14327.7|14337.9|14333.9|14328.6|14324.6|528
1659556200000|2022-08-03 19:50:00|14328.6|14324.6|14337.9|14333.9|14342.6|14338.6|14325.4|14321.4|1086
1659556500000|2022-08-03 19:55:00|14334.8|14330.8|14347.3|14343.3|14350.4|14346.4|14334.8|14330.8|2529
1659556800000|2022-08-03 20:00:00|14344.2|14340.2|14350.4|14346.4|14359.8|14355.8|14337.9|14333.9|3102
1659557100000|2022-08-03 20:05:00|14347.3|14343.3|14353.6|14349.6|14359.8|14355.8|14347.3|14343.3|1121
1659557400000|2022-08-03 20:10:00|14355.1|14351.1|14359.8|14355.8|14366.1|14362.1|14353.6|14349.6|1038
1659557700000|2022-08-03 20:15:00|14356.7|14352.7|14344.2|14340.2|14356.7|14352.7|14344.2|14340.2|826
1659558000000|2022-08-03 20:20:00|14347.3|14343.3|14341.1|14337.1|14347.3|14343.3|14334.8|14330.8|619
1659558300000|2022-08-03 20:25:00|14337.9|14333.9|14341.1|14337.1|14350.4|14346.4|14337.9|14333.9|752
1659558600000|2022-08-03 20:30:00|14344.2|14340.2|14353.6|14349.6|14356.7|14352.7|14341.1|14337.1|434
1659558900000|2022-08-03 20:35:00|14350.4|14346.4|14348.9|14344.9|14353.6|14349.6|14347.3|14343.3|258
1659559200000|2022-08-03 20:40:00|14347.3|14343.3|14350.4|14346.4|14353.6|14349.6|14347.3|14343.3|505
1659559500000|2022-08-03 20:45:00|14352|14348|14350.4|14346.4|14352|14348|14341.1|14337.1|519
1659559800000|2022-08-03 20:50:00|14348.9|14344.9|14353.6|14349.6|14353.6|14349.6|14347.3|14343.3|425
1659560100000|2022-08-03 20:55:00|14356.7|14352.7|14350.4|14346.4|14359.8|14355.8|14350.4|14346.4|522
1659564000000|2022-08-03 22:00:00|14347.3|14343.3|14342.6|14338.6|14350.4|14346.4|14341.1|14337.1|213
1659564300000|2022-08-03 22:05:00|14344.2|14340.2|14341.1|14337.1|14344.2|14340.2|14341.1|14337.1|70
1659564600000|2022-08-03 22:10:00|||||||||29
1659564900000|2022-08-03 22:15:00|||||||||31
1659565200000|2022-08-03 22:20:00|14337.9|14333.9|14336.4|14332.4|14341.1|14337.1|14334.8|14330.8|196
1659565500000|2022-08-03 22:25:00|14334.8|14330.8|14344.2|14340.2|14344.2|14340.2|14334.8|14330.8|125
1659565800000|2022-08-03 22:30:00|14342.6|14338.6|14334.8|14330.8|14344.2|14340.2|14334.8|14330.8|81
1659566100000|2022-08-03 22:35:00|14336.4|14332.4|14331.7|14327.7|14337.9|14333.9|14331.7|14327.7|181
1659566400000|2022-08-03 22:40:00|14334.8|14330.8|14334.8|14330.8|14337.9|14333.9|14334.8|14330.8|106
1659566700000|2022-08-03 22:45:00|||||||||21
1659567000000|2022-08-03 22:50:00|14331.7|14327.7|14334.8|14330.8|14334.8|14330.8|14331.7|14327.7|46
1659567300000|2022-08-03 22:55:00|14333.3|14329.3|14331.7|14327.7|14334.8|14330.8|14331.7|14327.7|97
1659567600000|2022-08-03 23:00:00|14328.6|14324.6|14328.6|14324.6|14328.6|14324.6|14328.6|14324.6|41
1659567900000|2022-08-03 23:05:00|14331.7|14327.7|14331.7|14327.7|14331.7|14327.7|14331.7|14327.7|23
1659568200000|2022-08-03 23:10:00|14334.8|14330.8|14331.7|14327.7|14334.8|14330.8|14331.7|14327.7|24
1659568500000|2022-08-03 23:15:00|14334.8|14330.8|14334.8|14330.8|14337.9|14333.9|14334.8|14330.8|60
1659568800000|2022-08-03 23:20:00|14331.7|14327.7|14331.7|14327.7|14331.7|14327.7|14328.6|14324.6|38
1659569100000|2022-08-03 23:25:00|14328.6|14324.6|14331.7|14327.7|14331.7|14327.7|14328.6|14324.6|38
1659569400000|2022-08-03 23:30:00|14334.8|14330.8|14334.8|14330.8|14334.8|14330.8|14334.8|14330.8|46
1659569700000|2022-08-03 23:35:00|14336.4|14332.4|14334.8|14330.8|14337.9|14333.9|14334.8|14330.8|14
1659570000000|2022-08-03 23:40:00|14331.7|14327.7|14331.7|14327.7|14331.7|14327.7|14331.7|14327.7|25
1659570300000|2022-08-03 23:45:00|14333.3|14329.3|14334.8|14330.8|14336.4|14332.4|14333.3|14329.3|42
1659570600000|2022-08-03 23:50:00|14336.4|14332.4|14337.9|14333.9|14337.9|14333.9|14336.4|14332.4|31
1659570900000|2022-08-03 23:55:00|14334.8|14330.8|14337.9|14333.9|14341.1|14337.1|14334.8|14330.8|50
1659571200000|2022-08-04 00:00:00|14339.5|14335.5|14337.9|14333.9|14341.1|14337.1|14331.7|14327.7|96
1659571500000|2022-08-04 00:05:00|14336.4|14332.4|14334.8|14330.8|14337.9|14333.9|14334.8|14330.8|35
1659571800000|2022-08-04 00:10:00|14331.7|14327.7|14337.9|14333.9|14337.9|14333.9|14331.7|14327.7|84
1659572100000|2022-08-04 00:15:00|14339.5|14335.5|14337.9|14333.9|14341.1|14337.1|14334.8|14330.8|169
1659572400000|2022-08-04 00:20:00|14341.1|14337.1|14337.9|14333.9|14341.1|14337.1|14337.9|14333.9|74
1659572700000|2022-08-04 00:25:00|14341.1|14337.1|14341.1|14337.1|14341.1|14337.1|14337.9|14333.9|62
1659573000000|2022-08-04 00:30:00|14339.5|14335.5|14347.3|14343.3|14348.9|14344.9|14339.5|14335.5|65
1659573300000|2022-08-04 00:35:00|14348.9|14344.9|14350.4|14346.4|14350.4|14346.4|14347.3|14343.3|211
1659573600000|2022-08-04 00:40:00|14348.9|14344.9|14350.4|14346.4|14350.4|14346.4|14347.3|14343.3|52
1659573900000|2022-08-04 00:45:00|14347.3|14343.3|14347.3|14343.3|14350.4|14346.4|14347.3|14343.3|76
1659574200000|2022-08-04 00:50:00|14350.4|14346.4|14347.3|14343.3|14350.4|14346.4|14347.3|14343.3|33
1659574500000|2022-08-04 00:55:00|14350.4|14346.4|14347.3|14343.3|14350.4|14346.4|14347.3|14343.3|81
1659574800000|2022-08-04 01:00:00|14350.4|14346.4|14356.7|14352.7|14356.7|14352.7|14350.4|14346.4|77
1659575100000|2022-08-04 01:05:00|14353.6|14349.6|14356.7|14352.7|14356.7|14352.7|14353.6|14349.6|108
1659575400000|2022-08-04 01:10:00|14359.8|14355.8|14362.9|14358.9|14362.9|14358.9|14356.7|14352.7|190
1659575700000|2022-08-04 01:15:00|14359.8|14355.8|14362.9|14358.9|14362.9|14358.9|14356.7|14352.7|221
1659576000000|2022-08-04 01:20:00|14366.1|14362.1|14359.8|14355.8|14366.1|14362.1|14356.7|14352.7|110
1659576300000|2022-08-04 01:25:00|14356.7|14352.7|14362.9|14358.9|14362.9|14358.9|14356.7|14352.7|73
1659576600000|2022-08-04 01:30:00|14361.4|14357.4|14362.9|14358.9|14366.1|14362.1|14359.8|14355.8|188
1659576900000|2022-08-04 01:35:00|14361.4|14357.4|14353.6|14349.6|14362.9|14358.9|14353.6|14349.6|66
1659577200000|2022-08-04 01:40:00|14350.4|14346.4|14350.4|14346.4|14350.4|14346.4|14350.4|14346.4|182
1659577500000|2022-08-04 01:45:00|14348.9|14344.9|14347.3|14343.3|14350.4|14346.4|14347.3|14343.3|131
1659577800000|2022-08-04 01:50:00|14345.8|14341.8|14344.2|14340.2|14347.3|14343.3|14344.2|14340.2|142
1659578100000|2022-08-04 01:55:00|14341.1|14337.1|14341.1|14337.1|14341.1|14337.1|14337.9|14333.9|151
1659578400000|2022-08-04 02:00:00|14337.9|14333.9|14337.9|14333.9|14341.1|14337.1|14337.9|14333.9|153
1659578700000|2022-08-04 02:05:00|14334.8|14330.8|14331.7|14327.7|14334.8|14330.8|14331.7|14327.7|72
1659579000000|2022-08-04 02:10:00|14334.8|14330.8|14334.8|14330.8|14337.9|14333.9|14331.7|14327.7|195
1659579300000|2022-08-04 02:15:00|14336.4|14332.4|14337.9|14333.9|14337.9|14333.9|14334.8|14330.8|39
1659579600000|2022-08-04 02:20:00|14334.8|14330.8|14337.9|14333.9|14337.9|14333.9|14334.8|14330.8|8
1659579900000|2022-08-04 02:25:00|14341.1|14337.1|14337.9|14333.9|14341.1|14337.1|14337.9|14333.9|33
1659580200000|2022-08-04 02:30:00|14339.5|14335.5|14341.1|14337.1|14347.3|14343.3|14337.9|14333.9|61
1659580500000|2022-08-04 02:35:00|14337.9|14333.9|14341.1|14337.1|14341.1|14337.1|14337.9|14333.9|82
1659580800000|2022-08-04 02:40:00|14337.9|14333.9|14337.9|14333.9|14341.1|14337.1|14337.9|14333.9|45
1659581100000|2022-08-04 02:45:00|14334.8|14330.8|14337.9|14333.9|14337.9|14333.9|14334.8|14330.8|107
1659581400000|2022-08-04 02:50:00|14334.8|14330.8|14334.8|14330.8|14337.9|14333.9|14334.8|14330.8|37
1659581700000|2022-08-04 02:55:00|14331.7|14327.7|14334.8|14330.8|14334.8|14330.8|14331.7|14327.7|44
1659582000000|2022-08-04 03:00:00|14337.9|14333.9|14337.9|14333.9|14337.9|14333.9|14337.9|14333.9|57
1659582300000|2022-08-04 03:05:00|14334.8|14330.8|14334.8|14330.8|14334.8|14330.8|14334.8|14330.8|5
1659582600000|2022-08-04 03:10:00|14333.3|14329.3|14334.8|14330.8|14334.8|14330.8|14331.7|14327.7|29
1659582900000|2022-08-04 03:15:00|14333.3|14329.3|14331.7|14327.7|14334.8|14330.8|14331.7|14327.7|45
1659583200000|2022-08-04 03:20:00|14334.8|14330.8|14334.8|14330.8|14334.8|14330.8|14331.7|14327.7|70
1659583500000|2022-08-04 03:25:00|14331.7|14327.7|14334.8|14330.8|14334.8|14330.8|14331.7|14327.7|37
1659583800000|2022-08-04 03:30:00|14333.3|14329.3|14334.8|14330.8|14337.9|14333.9|14333.3|14329.3|133
1659584100000|2022-08-04 03:35:00|14337.9|14333.9|14337.9|14333.9|14337.9|14333.9|14337.9|14333.9|10
1659584400000|2022-08-04 03:40:00|14341.1|14337.1|14341.1|14337.1|14344.2|14340.2|14341.1|14337.1|76
1659584700000|2022-08-04 03:45:00|14344.2|14340.2|14344.2|14340.2|14347.3|14343.3|14344.2|14340.2|78
1659585000000|2022-08-04 03:50:00|14342.6|14338.6|14341.1|14337.1|14344.2|14340.2|14341.1|14337.1|49
1659585300000|2022-08-04 03:55:00|14337.9|14333.9|14337.9|14333.9|14337.9|14333.9|14337.9|14333.9|40
1659585600000|2022-08-04 04:00:00|||||||||1
1659585900000|2022-08-04 04:05:00|14341.1|14337.1|14341.1|14337.1|14341.1|14337.1|14337.9|14333.9|61
1659586200000|2022-08-04 04:10:00|14344.2|14340.2|14344.2|14340.2|14344.2|14340.2|14341.1|14337.1|38
1659586500000|2022-08-04 04:15:00|14341.1|14337.1|14341.1|14337.1|14344.2|14340.2|14341.1|14337.1|30
1659586800000|2022-08-04 04:20:00|14342.6|14338.6|14341.1|14337.1|14342.6|14338.6|14341.1|14337.1|5
1659587100000|2022-08-04 04:25:00|||||||||2
1659587400000|2022-08-04 04:30:00|14344.2|14340.2|14344.2|14340.2|14344.2|14340.2|14341.1|14337.1|61
1659587700000|2022-08-04 04:35:00|14342.6|14338.6|14344.2|14340.2|14347.3|14343.3|14341.1|14337.1|30
1659588000000|2022-08-04 04:40:00|14345.8|14341.8|14341.1|14337.1|14347.3|14343.3|14341.1|14337.1|11
1659588300000|2022-08-04 04:45:00|||||||||10
1659588600000|2022-08-04 04:50:00|14337.9|14333.9|14337.9|14333.9|14337.9|14333.9|14337.9|14333.9|21
1659588900000|2022-08-04 04:55:00|14341.1|14337.1|14337.9|14333.9|14341.1|14337.1|14337.9|14333.9|112
1659589200000|2022-08-04 05:00:00|14336.4|14332.4|14334.8|14330.8|14337.9|14333.9|14334.8|14330.8|135
1659589500000|2022-08-04 05:05:00|14336.4|14332.4|14334.8|14330.8|14337.9|14333.9|14334.8|14330.8|100
1659589800000|2022-08-04 05:10:00|||||||||6
1659590100000|2022-08-04 05:15:00|14337.9|14333.9|14334.8|14330.8|14337.9|14333.9|14334.8|14330.8|13
1659590400000|2022-08-04 05:20:00|14337.9|14333.9|14334.8|14330.8|14337.9|14333.9|14334.8|14330.8|41
1659590700000|2022-08-04 05:25:00|14337.9|14333.9|14336.4|14332.4|14337.9|14333.9|14334.8|14330.8|45
1659591000000|2022-08-04 05:30:00|14334.8|14330.8|14334.8|14330.8|14337.9|14333.9|14334.8|14330.8|63
1659591300000|2022-08-04 05:35:00|14331.7|14327.7|14331.7|14327.7|14331.7|14327.7|14331.7|14327.7|35
1659591900000|2022-08-04 05:45:00|14333.3|14329.3|14334.8|14330.8|14334.8|14330.8|14331.7|14327.7|118
1659592200000|2022-08-04 05:50:00|14331.7|14327.7|14331.7|14327.7|14331.7|14327.7|14331.7|14327.7|29
1659592500000|2022-08-04 05:55:00|14328.6|14324.6|14325.4|14321.4|14328.6|14324.6|14325.4|14321.4|66
1659592800000|2022-08-04 06:00:00|14327|14323|14322.3|14318.3|14328.6|14324.6|14319.2|14315.2|368
1659593100000|2022-08-04 06:05:00|14319.2|14315.2|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|152
1659593400000|2022-08-04 06:10:00|14316.1|14312.1|14316.1|14312.1|14319.2|14315.2|14312.9|14308.9|330
1659593700000|2022-08-04 06:15:00|14317.6|14313.6|14316.1|14312.1|14322.3|14318.3|14316.1|14312.1|280
1659594000000|2022-08-04 06:20:00|14312.9|14308.9|14317.6|14313.6|14319.2|14315.2|14312.9|14308.9|198
1659594300000|2022-08-04 06:25:00|14316.1|14312.1|14316.1|14312.1|14319.2|14315.2|14312.9|14308.9|167
1659594600000|2022-08-04 06:30:00|14317.6|14313.6|14316.1|14312.1|14319.2|14315.2|14312.9|14308.9|486
1659594900000|2022-08-04 06:35:00|14317.6|14313.6|14316.1|14312.1|14319.2|14315.2|14312.9|14308.9|243
1659595200000|2022-08-04 06:40:00|14319.2|14315.2|14312.9|14308.9|14319.2|14315.2|14309.8|14305.8|308
1659595500000|2022-08-04 06:45:00|14314.5|14310.5|14316.1|14312.1|14319.2|14315.2|14312.9|14308.9|242
1659595800000|2022-08-04 06:50:00|14314.5|14310.5|14312.9|14308.9|14316.1|14312.1|14312.9|14308.9|132
1659596100000|2022-08-04 06:55:00|14309.8|14305.8|14312.9|14308.9|14312.9|14308.9|14309.8|14305.8|211
1659596400000|2022-08-04 07:00:00|14309.8|14305.8|14316.1|14312.1|14322.3|14318.3|14309.8|14305.8|481
1659596700000|2022-08-04 07:05:00|14312.9|14308.9|14319.2|14315.2|14319.2|14315.2|14306.7|14302.7|467
1659597000000|2022-08-04 07:10:00|14317.6|14313.6|14322.3|14318.3|14322.3|14318.3|14316.1|14312.1|212
1659597300000|2022-08-04 07:15:00|14319.2|14315.2|14331.7|14327.7|14331.7|14327.7|14319.2|14315.2|265
1659597600000|2022-08-04 07:20:00|14330.1|14326.1|14341.1|14337.1|14341.1|14337.1|14328.6|14324.6|380
1659597900000|2022-08-04 07:25:00|14337.9|14333.9|14341.1|14337.1|14344.2|14340.2|14334.8|14330.8|254
1659598200000|2022-08-04 07:30:00|14337.9|14333.9|14328.6|14324.6|14341.1|14337.1|14328.6|14324.6|327
1659598500000|2022-08-04 07:35:00|14330.1|14326.1|14325.4|14321.4|14331.7|14327.7|14322.3|14318.3|185
1659598800000|2022-08-04 07:40:00|14328.6|14324.6|14319.2|14315.2|14331.7|14327.7|14319.2|14315.2|309
1659599100000|2022-08-04 07:45:00|14322.3|14318.3|14322.3|14318.3|14328.6|14324.6|14316.1|14312.1|445
1659599400000|2022-08-04 07:50:00|14323.9|14319.9|14312.9|14308.9|14325.4|14321.4|14312.9|14308.9|202
1659599700000|2022-08-04 07:55:00|14316.1|14312.1|14312.9|14308.9|14317.6|14313.6|14312.9|14308.9|483
1659600000000|2022-08-04 08:00:00|14316.1|14312.1|14312.9|14308.9|14319.2|14315.2|14312.9|14308.9|161
1659600300000|2022-08-04 08:05:00|14316.1|14312.1|14312.9|14308.9|14316.1|14312.1|14312.9|14308.9|64
1659600600000|2022-08-04 08:10:00|14309.8|14305.8|14316.1|14312.1|14316.1|14312.1|14309.8|14305.8|340
1659600900000|2022-08-04 08:15:00|14312.9|14308.9|14309.8|14305.8|14316.1|14312.1|14309.8|14305.8|153
1659601200000|2022-08-04 08:20:00|14306.7|14302.7|14306.7|14302.7|14309.8|14305.8|14303.6|14299.6|425
1659601500000|2022-08-04 08:25:00|14303.6|14299.6|14306.7|14302.7|14306.7|14302.7|14303.6|14299.6|414
1659601800000|2022-08-04 08:30:00|14309.8|14305.8|14303.6|14299.6|14309.8|14305.8|14303.6|14299.6|313
1659602100000|2022-08-04 08:35:00|14306.7|14302.7|14303.6|14299.6|14309.8|14305.8|14303.6|14299.6|140
1659602400000|2022-08-04 08:40:00|14306.7|14302.7|14297.3|14293.3|14306.7|14302.7|14297.3|14293.3|393
1659602700000|2022-08-04 08:45:00|14300.4|14296.4|14294.2|14290.2|14300.4|14296.4|14294.2|14290.2|137
1659603000000|2022-08-04 08:50:00|14295.8|14291.8|14303.6|14299.6|14303.6|14299.6|14294.2|14290.2|200
1659603300000|2022-08-04 08:55:00|14306.7|14302.7|14303.6|14299.6|14306.7|14302.7|14300.4|14296.4|427
1659603600000|2022-08-04 09:00:00|14306.7|14302.7|14303.6|14299.6|14306.7|14302.7|14303.6|14299.6|795
1659603900000|2022-08-04 09:05:00|14300.4|14296.4|14306.7|14302.7|14306.7|14302.7|14300.4|14296.4|160
1659604200000|2022-08-04 09:10:00|14303.6|14299.6|14312.9|14308.9|14312.9|14308.9|14303.6|14299.6|703
1659604500000|2022-08-04 09:15:00|14309.8|14305.8|14309.8|14305.8|14316.1|14312.1|14309.8|14305.8|284
1659604800000|2022-08-04 09:20:00|14312.9|14308.9|14306.7|14302.7|14312.9|14308.9|14306.7|14302.7|226
1659605100000|2022-08-04 09:25:00|14309.8|14305.8|14309.8|14305.8|14316.1|14312.1|14306.7|14302.7|175
1659605400000|2022-08-04 09:30:00|14312.9|14308.9|14303.6|14299.6|14312.9|14308.9|14303.6|14299.6|170
1659605700000|2022-08-04 09:35:00|14306.7|14302.7|14309.8|14305.8|14309.8|14305.8|14303.6|14299.6|146
1659606000000|2022-08-04 09:40:00|14308.3|14304.3|14309.8|14305.8|14309.8|14305.8|14306.7|14302.7|121
1659606300000|2022-08-04 09:45:00|14312.9|14308.9|14322.3|14318.3|14322.3|14318.3|14309.8|14305.8|275
1659606600000|2022-08-04 09:50:00|14319.2|14315.2|14319.2|14315.2|14325.4|14321.4|14319.2|14315.2|150
1659606900000|2022-08-04 09:55:00|14316.1|14312.1|14319.2|14315.2|14319.2|14315.2|14312.9|14308.9|183
1659607200000|2022-08-04 10:00:00|14316.1|14312.1|14312.9|14308.9|14322.3|14318.3|14312.9|14308.9|435
1659607500000|2022-08-04 10:05:00|14309.8|14305.8|14312.9|14308.9|14312.9|14308.9|14309.8|14305.8|164
1659607800000|2022-08-04 10:10:00|14314.5|14310.5|14309.8|14305.8|14316.1|14312.1|14309.8|14305.8|84
1659608100000|2022-08-04 10:15:00|14311.4|14307.4|14312.9|14308.9|14316.1|14312.1|14311.4|14307.4|95
1659608400000|2022-08-04 10:20:00|14316.1|14312.1|14319.2|14315.2|14322.3|14318.3|14316.1|14312.1|148
1659608700000|2022-08-04 10:25:00|14316.1|14312.1|14312.9|14308.9|14319.2|14315.2|14312.9|14308.9|64
1659609000000|2022-08-04 10:30:00|14309.8|14305.8|14306.7|14302.7|14309.8|14305.8|14303.6|14299.6|106
1659609300000|2022-08-04 10:35:00|14309.8|14305.8|14306.7|14302.7|14309.8|14305.8|14306.7|14302.7|111
1659609600000|2022-08-04 10:40:00|14309.8|14305.8|14306.7|14302.7|14309.8|14305.8|14306.7|14302.7|116
1659609900000|2022-08-04 10:45:00|14309.8|14305.8|14306.7|14302.7|14309.8|14305.8|14305.1|14301.1|63
1659610200000|2022-08-04 10:50:00|14309.8|14305.8|14316.1|14312.1|14317.6|14313.6|14306.7|14302.7|324
1659610500000|2022-08-04 10:55:00|14312.9|14308.9|14314.5|14310.5|14316.1|14312.1|14309.8|14305.8|228
1659610800000|2022-08-04 11:00:00|14312.9|14308.9|14322.3|14318.3|14325.4|14321.4|14297.3|14293.3|908
1659611100000|2022-08-04 11:05:00|14325.4|14321.4|14337.9|14333.9|14344.2|14340.2|14325.4|14321.4|845
1659611400000|2022-08-04 11:10:00|14341.1|14337.1|14319.2|14315.2|14341.1|14337.1|14316.1|14312.1|403
1659611700000|2022-08-04 11:15:00|14322.3|14318.3|14331.7|14327.7|14341.1|14337.1|14320.8|14316.8|434
1659612000000|2022-08-04 11:20:00|14328.6|14324.6|14328.6|14324.6|14334.8|14330.8|14328.6|14324.6|185
1659612300000|2022-08-04 11:25:00|14330.1|14326.1|14325.4|14321.4|14331.7|14327.7|14316.1|14312.1|385
1659612600000|2022-08-04 11:30:00|14322.3|14318.3|14328.6|14324.6|14331.7|14327.7|14322.3|14318.3|396
1659612900000|2022-08-04 11:35:00|14331.7|14327.7|14347.3|14343.3|14347.3|14343.3|14328.6|14324.6|657
1659613200000|2022-08-04 11:40:00|14350.4|14346.4|14334.8|14330.8|14359.8|14355.8|14334.8|14330.8|1393
1659613500000|2022-08-04 11:45:00|14331.7|14327.7|14325.4|14321.4|14337.9|14333.9|14316.1|14312.1|1178
1659613800000|2022-08-04 11:50:00|14328.6|14324.6|14341.1|14337.1|14350.4|14346.4|14328.6|14324.6|749
1659614100000|2022-08-04 11:55:00|14344.2|14340.2|14362.9|14358.9|14366.1|14362.1|14341.1|14337.1|1795
1659614400000|2022-08-04 12:00:00|14361.4|14357.4|14356.7|14352.7|14362.9|14358.9|14350.4|14346.4|1000
1659614700000|2022-08-04 12:05:00|14359.8|14355.8|14372.3|14368.3|14372.3|14368.3|14353.6|14349.6|714
1659615000000|2022-08-04 12:10:00|14369.2|14365.2|14397.3|14393.3|14397.3|14393.3|14369.2|14365.2|2091
1659615300000|2022-08-04 12:15:00|14400.4|14396.4|14384.8|14380.8|14400.4|14396.4|14378.6|14374.6|1743
1659615600000|2022-08-04 12:20:00|14387.9|14383.9|14387.9|14383.9|14400.4|14396.4|14381.7|14377.7|1184
1659615900000|2022-08-04 12:25:00|14384.8|14380.8|14400.4|14396.4|14400.4|14396.4|14384.8|14380.8|790
1659616200000|2022-08-04 12:30:00|14403.6|14399.6|14394.2|14390.2|14409.8|14405.8|14387.9|14383.9|1603
1659616500000|2022-08-04 12:35:00|14397.3|14393.3|14419.2|14415.2|14420.8|14416.8|14384.8|14380.8|1405
1659616800000|2022-08-04 12:40:00|14422.3|14418.3|14403.6|14399.6|14425.4|14421.4|14400.4|14396.4|1409
1659617100000|2022-08-04 12:45:00|14406.7|14402.7|14409.8|14405.8|14412.9|14408.9|14391.1|14387.1|929
1659617400000|2022-08-04 12:50:00|14406.7|14402.7|14400.4|14396.4|14412.9|14408.9|14391.1|14387.1|700
1659617700000|2022-08-04 12:55:00|14403.6|14399.6|14394.2|14390.2|14403.6|14399.6|14387.9|14383.9|699
1659618000000|2022-08-04 13:00:00|14391.1|14387.1|14381.7|14377.7|14394.2|14390.2|14378.6|14374.6|1599
1659618300000|2022-08-04 13:05:00|14384.8|14380.8|14381.7|14377.7|14391.1|14387.1|14375.4|14371.4|748
1659618600000|2022-08-04 13:10:00|14378.6|14374.6|14369.2|14365.2|14381.7|14377.7|14359.8|14355.8|854
1659618900000|2022-08-04 13:15:00|14372.3|14368.3|14359.8|14355.8|14378.6|14374.6|14359.8|14355.8|858
1659619200000|2022-08-04 13:20:00|14362.9|14358.9|14347.3|14343.3|14362.9|14358.9|14344.2|14340.2|1381
1659619500000|2022-08-04 13:25:00|14344.2|14340.2|14347.3|14343.3|14347.3|14343.3|14334.8|14330.8|1534
1659619800000|2022-08-04 13:30:00|14350.4|14346.4|14331.7|14327.7|14350.4|14346.4|14331.7|14327.7|1564
1659620100000|2022-08-04 13:35:00|14334.8|14330.8|14353.6|14349.6|14353.6|14349.6|14325.4|14321.4|1132
1659620400000|2022-08-04 13:40:00|14356.7|14352.7|14369.2|14365.2|14369.2|14365.2|14341.1|14337.1|1587
1659620700000|2022-08-04 13:45:00|14366.1|14362.1|14384.8|14380.8|14384.8|14380.8|14359.8|14355.8|1425
1659621000000|2022-08-04 13:50:00|14387.9|14383.9|14375.4|14371.4|14391.1|14387.1|14366.1|14362.1|1178
1659621300000|2022-08-04 13:55:00|14378.6|14374.6|14387.9|14383.9|14397.3|14393.3|14375.4|14371.4|1033
1659621600000|2022-08-04 14:00:00|14391.1|14387.1|14387.9|14383.9|14395.8|14391.8|14381.7|14377.7|984
1659621900000|2022-08-04 14:05:00|14384.8|14380.8|14397.3|14393.3|14403.6|14399.6|14381.7|14377.7|1648
1659622200000|2022-08-04 14:10:00|14400.4|14396.4|14378.6|14374.6|14400.4|14396.4|14372.3|14368.3|1553
1659622500000|2022-08-04 14:15:00|14381.7|14377.7|14369.2|14365.2|14387.9|14383.9|14369.2|14365.2|1071
1659622800000|2022-08-04 14:20:00|14372.3|14368.3|14369.2|14365.2|14378.6|14374.6|14369.2|14365.2|1202
1659623100000|2022-08-04 14:25:00|14372.3|14368.3|14362.9|14358.9|14372.3|14368.3|14356.7|14352.7|995
1659623400000|2022-08-04 14:30:00|14366.1|14362.1|14369.2|14365.2|14378.6|14374.6|14359.8|14355.8|930
1659623700000|2022-08-04 14:35:00|14370.8|14366.8|14391.1|14387.1|14397.3|14393.3|14369.2|14365.2|994
1659624000000|2022-08-04 14:40:00|14394.2|14390.2|14387.9|14383.9|14394.2|14390.2|14381.7|14377.7|728
1659624300000|2022-08-04 14:45:00|14389.5|14385.5|14387.9|14383.9|14403.6|14399.6|14384.8|14380.8|826
1659624600000|2022-08-04 14:50:00|14383.3|14379.3|14394.2|14390.2|14394.2|14390.2|14383.3|14379.3|734
1659624900000|2022-08-04 14:55:00|14397.3|14393.3|14400.4|14396.4|14400.4|14396.4|14378.6|14374.6|1103
1659625200000|2022-08-04 15:00:00|14397.3|14393.3|14397.3|14393.3|14402|14398|14387.9|14383.9|1457
1659625500000|2022-08-04 15:05:00|14394.2|14390.2|14381.7|14377.7|14397.3|14393.3|14378.6|14374.6|787
1659625800000|2022-08-04 15:10:00|14383.3|14379.3|14375.4|14371.4|14384.8|14380.8|14369.2|14365.2|825
1659626100000|2022-08-04 15:15:00|14372.3|14368.3|14378.6|14374.6|14381.7|14377.7|14372.3|14368.3|493
1659626400000|2022-08-04 15:20:00|14377|14373|14369.2|14365.2|14381.7|14377.7|14369.2|14365.2|531
1659626700000|2022-08-04 15:25:00|14372.3|14368.3|14362.9|14358.9|14372.3|14368.3|14359.8|14355.8|689
1659627000000|2022-08-04 15:30:00|14366.1|14362.1|14353.6|14349.6|14366.1|14362.1|14350.4|14346.4|765
1659627300000|2022-08-04 15:35:00|14355.1|14351.1|14350.4|14346.4|14359.8|14355.8|14350.4|14346.4|545
1659627600000|2022-08-04 15:40:00|14353.6|14349.6|14344.2|14340.2|14353.6|14349.6|14337.9|14333.9|867
1659627900000|2022-08-04 15:45:00|14347.3|14343.3|14344.2|14340.2|14347.3|14343.3|14341.1|14337.1|475
1659628200000|2022-08-04 15:50:00|14347.3|14343.3|14350.4|14346.4|14353.6|14349.6|14344.2|14340.2|604
1659628500000|2022-08-04 15:55:00|14353.6|14349.6|14356.7|14352.7|14359.8|14355.8|14350.4|14346.4|701
1659628800000|2022-08-04 16:00:00|14353.6|14349.6|14359.8|14355.8|14359.8|14355.8|14350.4|14346.4|397
1659629100000|2022-08-04 16:05:00|14356.7|14352.7|14362.9|14358.9|14362.9|14358.9|14356.7|14352.7|652
1659629400000|2022-08-04 16:10:00|14364.5|14360.5|14366.1|14362.1|14372.3|14368.3|14362.9|14358.9|554
1659629700000|2022-08-04 16:15:00|14367.6|14363.6|14381.7|14377.7|14381.7|14377.7|14362.9|14358.9|1059
1659630000000|2022-08-04 16:20:00|14384.8|14380.8|14375.4|14371.4|14387.9|14383.9|14375.4|14371.4|614
1659630300000|2022-08-04 16:25:00|14378.6|14374.6|14375.4|14371.4|14384.8|14380.8|14372.3|14368.3|685
1659630600000|2022-08-04 16:30:00|14378.6|14374.6|14372.3|14368.3|14384.8|14380.8|14372.3|14368.3|602
1659630900000|2022-08-04 16:35:00|14369.2|14365.2|14353.6|14349.6|14373.9|14369.9|14350.4|14346.4|1591
1659631200000|2022-08-04 16:40:00|14356.7|14352.7|14347.3|14343.3|14359.8|14355.8|14347.3|14343.3|528
1659631500000|2022-08-04 16:45:00|14344.2|14340.2|14344.2|14340.2|14347.3|14343.3|14341.1|14337.1|350
1659631800000|2022-08-04 16:50:00|14341.1|14337.1|14344.2|14340.2|14347.3|14343.3|14337.9|14333.9|462
1659632100000|2022-08-04 16:55:00|14347.3|14343.3|14353.6|14349.6|14353.6|14349.6|14344.2|14340.2|698
1659632400000|2022-08-04 17:00:00|14356.7|14352.7|14337.9|14333.9|14356.7|14352.7|14337.9|14333.9|697
1659632700000|2022-08-04 17:05:00|14339.5|14335.5|14341.1|14337.1|14347.3|14343.3|14337.9|14333.9|496
1659633000000|2022-08-04 17:10:00|14344.2|14340.2|14341.1|14337.1|14347.3|14343.3|14341.1|14337.1|399
1659633300000|2022-08-04 17:15:00|14337.9|14333.9|14342.6|14338.6|14347.3|14343.3|14337.9|14333.9|277
1659633600000|2022-08-04 17:20:00|14341.1|14337.1|14347.3|14343.3|14350.4|14346.4|14341.1|14337.1|402
1659633900000|2022-08-04 17:25:00|14350.4|14346.4|14353.6|14349.6|14353.6|14349.6|14347.3|14343.3|577
1659634200000|2022-08-04 17:30:00|14350.4|14346.4|14356.7|14352.7|14356.7|14352.7|14350.4|14346.4|314
1659634500000|2022-08-04 17:35:00|14353.6|14349.6|14350.4|14346.4|14356.7|14352.7|14350.4|14346.4|293
1659634800000|2022-08-04 17:40:00|14353.6|14349.6|14347.3|14343.3|14353.6|14349.6|14344.2|14340.2|772
1659635100000|2022-08-04 17:45:00|14344.2|14340.2|14341.1|14337.1|14344.2|14340.2|14337.9|14333.9|468
1659635400000|2022-08-04 17:50:00|14344.2|14340.2|14347.3|14343.3|14350.4|14346.4|14341.1|14337.1|412
1659635700000|2022-08-04 17:55:00|14348.9|14344.9|14347.3|14343.3|14350.4|14346.4|14341.1|14337.1|194
1659636000000|2022-08-04 18:00:00|14344.2|14340.2|14341.1|14337.1|14347.3|14343.3|14337.9|14333.9|880
1659636300000|2022-08-04 18:05:00|14339.5|14335.5|14344.2|14340.2|14347.3|14343.3|14337.9|14333.9|293
1659636600000|2022-08-04 18:10:00|14341.1|14337.1|14341.1|14337.1|14344.2|14340.2|14337.9|14333.9|524
1659636900000|2022-08-04 18:15:00|14344.2|14340.2|14347.3|14343.3|14350.4|14346.4|14341.1|14337.1|309
1659637200000|2022-08-04 18:20:00|14348.9|14344.9|14353.6|14349.6|14353.6|14349.6|14347.3|14343.3|257
1659637500000|2022-08-04 18:25:00|14356.7|14352.7|14353.6|14349.6|14359.8|14355.8|14353.6|14349.6|494
1659637800000|2022-08-04 18:30:00|14355.1|14351.1|14356.7|14352.7|14358.3|14354.3|14353.6|14349.6|351
1659638100000|2022-08-04 18:35:00|14358.3|14354.3|14359.8|14355.8|14362.9|14358.9|14353.6|14349.6|550
1659638400000|2022-08-04 18:40:00|14356.7|14352.7|14353.6|14349.6|14359.8|14355.8|14350.4|14346.4|513
1659638700000|2022-08-04 18:45:00|14356.7|14352.7|14353.6|14349.6|14356.7|14352.7|14350.4|14346.4|669
1659639000000|2022-08-04 18:50:00|14356.7|14352.7|14356.7|14352.7|14359.8|14355.8|14350.4|14346.4|712
1659639300000|2022-08-04 18:55:00|14359.8|14355.8|14372.3|14368.3|14372.3|14368.3|14356.7|14352.7|1025
1659639600000|2022-08-04 19:00:00|14369.2|14365.2|14381.7|14377.7|14381.7|14377.7|14369.2|14365.2|1213
1659639900000|2022-08-04 19:05:00|14378.6|14374.6|14378.6|14374.6|14381.7|14377.7|14375.4|14371.4|1084
1659640200000|2022-08-04 19:10:00|14381.7|14377.7|14372.3|14368.3|14381.7|14377.7|14372.3|14368.3|710
1659640500000|2022-08-04 19:15:00|14369.2|14365.2|14375.4|14371.4|14381.7|14377.7|14366.1|14362.1|1437
1659640800000|2022-08-04 19:20:00|14378.6|14374.6|14369.2|14365.2|14378.6|14374.6|14369.2|14365.2|810
1659641100000|2022-08-04 19:25:00|14366.1|14362.1|14369.2|14365.2|14369.2|14365.2|14359.8|14355.8|590
1659641400000|2022-08-04 19:30:00|14366.1|14362.1|14362.9|14358.9|14369.2|14365.2|14359.8|14355.8|367
1659641700000|2022-08-04 19:35:00|14366.1|14362.1|14356.7|14352.7|14366.1|14362.1|14353.6|14349.6|927
1659642000000|2022-08-04 19:40:00|14359.8|14355.8|14359.8|14355.8|14366.1|14362.1|14356.7|14352.7|386
1659642300000|2022-08-04 19:45:00|14356.7|14352.7|14381.7|14377.7|14394.2|14390.2|14356.7|14352.7|1485
1659642600000|2022-08-04 19:50:00|14378.6|14374.6|14394.2|14390.2|14394.2|14390.2|14375.4|14371.4|1639
1659642900000|2022-08-04 19:55:00|14391.1|14387.1|14391.1|14387.1|14397.3|14393.3|14384.8|14380.8|3016
1659643200000|2022-08-04 20:00:00|14394.2|14390.2|14391.1|14387.1|14397.3|14393.3|14384.8|14380.8|2224
1659643500000|2022-08-04 20:05:00|14394.2|14390.2|14391.1|14387.1|14394.2|14390.2|14387.9|14383.9|666
1659643800000|2022-08-04 20:10:00|14387.9|14383.9|14391.1|14387.1|14400.4|14396.4|14387.9|14383.9|761
1659644100000|2022-08-04 20:15:00|14387.9|14383.9|14350.4|14346.4|14387.9|14383.9|14347.3|14343.3|1266
1659644400000|2022-08-04 20:20:00|14353.6|14349.6|14334.8|14330.8|14353.6|14349.6|14325.4|14321.4|2724
1659644700000|2022-08-04 20:25:00|14337.9|14333.9|14350.4|14346.4|14350.4|14346.4|14331.7|14327.7|1294
1659645000000|2022-08-04 20:30:00|14353.6|14349.6|14341.1|14337.1|14353.6|14349.6|14334.8|14330.8|1033
1659645300000|2022-08-04 20:35:00|14337.9|14333.9|14334.8|14330.8|14347.3|14343.3|14334.8|14330.8|620
1659645600000|2022-08-04 20:40:00|14336.4|14332.4|14344.2|14340.2|14344.2|14340.2|14334.8|14330.8|603
1659645900000|2022-08-04 20:45:00|14341.1|14337.1|14344.2|14340.2|14344.2|14340.2|14334.8|14330.8|415
1659646200000|2022-08-04 20:50:00|14347.3|14343.3|14347.3|14343.3|14350.4|14346.4|14344.2|14340.2|381
1659646500000|2022-08-04 20:55:00|14350.4|14346.4|14350.4|14346.4|14356.7|14352.7|14344.2|14340.2|750
1659650400000|2022-08-04 22:00:00|14347.3|14343.3|14339.5|14335.5|14350.4|14346.4|14337.9|14333.9|248
1659650700000|2022-08-04 22:05:00|14341.1|14337.1|14337.9|14333.9|14341.1|14337.1|14334.8|14330.8|91
1659651000000|2022-08-04 22:10:00|14336.4|14332.4|14339.5|14335.5|14339.5|14335.5|14334.8|14330.8|118
1659651300000|2022-08-04 22:15:00|14337.9|14333.9|14341.1|14337.1|14344.2|14340.2|14337.9|14333.9|32
1659651600000|2022-08-04 22:20:00|14342.6|14338.6|14342.6|14338.6|14342.6|14338.6|14342.6|14338.6|16
1659651900000|2022-08-04 22:25:00|14344.2|14340.2|14344.2|14340.2|14344.2|14340.2|14344.2|14340.2|18
1659652200000|2022-08-04 22:30:00|14347.3|14343.3|14353.6|14349.6|14353.6|14349.6|14347.3|14343.3|77
1659652500000|2022-08-04 22:35:00|14350.4|14346.4|14356.7|14352.7|14356.7|14352.7|14350.4|14346.4|100
1659652800000|2022-08-04 22:40:00|14353.6|14349.6|14355.1|14351.1|14356.7|14352.7|14353.6|14349.6|60
1659653100000|2022-08-04 22:45:00|14356.7|14352.7|14359.8|14355.8|14359.8|14355.8|14356.7|14352.7|10
1659653400000|2022-08-04 22:50:00|||||||||4
1659653700000|2022-08-04 22:55:00|14362.9|14358.9|14366.1|14362.1|14366.1|14362.1|14359.8|14355.8|67
1659654000000|2022-08-04 23:00:00|14362.9|14358.9|14362.9|14358.9|14362.9|14358.9|14362.9|14358.9|25
1659654300000|2022-08-04 23:05:00|14366.1|14362.1|14366.1|14362.1|14366.1|14362.1|14366.1|14362.1|20
1659654600000|2022-08-04 23:10:00|14362.9|14358.9|14362.9|14358.9|14362.9|14358.9|14362.9|14358.9|17
1659654900000|2022-08-04 23:15:00|14366.1|14362.1|14366.1|14362.1|14366.1|14362.1|14366.1|14362.1|62
1659655200000|2022-08-04 23:20:00|14362.9|14358.9|14372.3|14368.3|14372.3|14368.3|14362.9|14358.9|51
1659655500000|2022-08-04 23:25:00|14370.8|14366.8|14372.3|14368.3|14372.3|14368.3|14369.2|14365.2|56
1659655800000|2022-08-04 23:30:00|14375.4|14371.4|14372.3|14368.3|14375.4|14371.4|14369.2|14365.2|86
1659656100000|2022-08-04 23:35:00|14369.2|14365.2|14372.3|14368.3|14372.3|14368.3|14369.2|14365.2|42
1659656400000|2022-08-04 23:40:00|14370.8|14366.8|14372.3|14368.3|14372.3|14368.3|14369.2|14365.2|23
1659656700000|2022-08-04 23:45:00|14369.2|14365.2|14369.2|14365.2|14372.3|14368.3|14369.2|14365.2|39
1659657000000|2022-08-04 23:50:00|14370.8|14366.8|14383.3|14379.3|14384.8|14380.8|14370.8|14366.8|74
1659657300000|2022-08-04 23:55:00|14381.7|14377.7|14375.4|14371.4|14381.7|14377.7|14375.4|14371.4|55
1659657600000|2022-08-05 00:00:00|14372.3|14368.3|14375.4|14371.4|14378.6|14374.6|14372.3|14368.3|100
1659657900000|2022-08-05 00:05:00|14372.3|14368.3|14369.2|14365.2|14375.4|14371.4|14366.1|14362.1|78
1659658200000|2022-08-05 00:10:00|14366.1|14362.1|14366.1|14362.1|14367.6|14363.6|14362.9|14358.9|25
1659658500000|2022-08-05 00:15:00|14369.2|14365.2|14372.3|14368.3|14375.4|14371.4|14366.1|14362.1|139
1659658800000|2022-08-05 00:20:00|14370.8|14366.8|14372.3|14368.3|14372.3|14368.3|14369.2|14365.2|46
1659659100000|2022-08-05 00:25:00|14370.8|14366.8|14372.3|14368.3|14373.9|14369.9|14369.2|14365.2|87
1659659400000|2022-08-05 00:30:00|14373.9|14369.9|14369.2|14365.2|14373.9|14369.9|14369.2|14365.2|44
1659659700000|2022-08-05 00:35:00|14370.8|14366.8|14369.2|14365.2|14372.3|14368.3|14366.1|14362.1|44
1659660000000|2022-08-05 00:40:00|14367.6|14363.6|14359.8|14355.8|14369.2|14365.2|14359.8|14355.8|60
1659660300000|2022-08-05 00:45:00|14361.4|14357.4|14362.9|14358.9|14366.1|14362.1|14359.8|14355.8|68
1659660600000|2022-08-05 00:50:00|14364.5|14360.5|14366.1|14362.1|14366.1|14362.1|14359.8|14355.8|85
1659660900000|2022-08-05 00:55:00|14362.9|14358.9|14359.8|14355.8|14366.1|14362.1|14359.8|14355.8|42
1659661200000|2022-08-05 01:00:00|14362.9|14358.9|14362.9|14358.9|14366.1|14362.1|14359.8|14355.8|64
1659661500000|2022-08-05 01:05:00|14359.8|14355.8|14356.7|14352.7|14362.9|14358.9|14353.6|14349.6|88
1659661800000|2022-08-05 01:10:00|14358.3|14354.3|14359.8|14355.8|14362.9|14358.9|14356.7|14352.7|45
1659662100000|2022-08-05 01:15:00|14361.4|14357.4|14356.7|14352.7|14362.9|14358.9|14356.7|14352.7|40
1659662400000|2022-08-05 01:20:00|14353.6|14349.6|14353.6|14349.6|14356.7|14352.7|14353.6|14349.6|30
1659662700000|2022-08-05 01:25:00|14356.7|14352.7|14353.6|14349.6|14356.7|14352.7|14353.6|14349.6|73
1659663000000|2022-08-05 01:30:00|14356.7|14352.7|14359.8|14355.8|14359.8|14355.8|14356.7|14352.7|43
1659663300000|2022-08-05 01:35:00|14358.3|14354.3|14359.8|14355.8|14359.8|14355.8|14356.7|14352.7|37
1659663600000|2022-08-05 01:40:00|14358.3|14354.3|14353.6|14349.6|14359.8|14355.8|14353.6|14349.6|76
1659663900000|2022-08-05 01:45:00|14355.1|14351.1|14356.7|14352.7|14359.8|14355.8|14353.6|14349.6|65
1659664200000|2022-08-05 01:50:00|14353.6|14349.6|14356.7|14352.7|14356.7|14352.7|14353.6|14349.6|139
1659664500000|2022-08-05 01:55:00|14359.8|14355.8|14356.7|14352.7|14359.8|14355.8|14355.1|14351.1|74
1659664800000|2022-08-05 02:00:00|14359.8|14355.8|14359.8|14355.8|14362.9|14358.9|14356.7|14352.7|57
1659665100000|2022-08-05 02:05:00|14356.7|14352.7|14353.6|14349.6|14356.7|14352.7|14353.6|14349.6|167
1659665400000|2022-08-05 02:10:00|14356.7|14352.7|14356.7|14352.7|14356.7|14352.7|14353.6|14349.6|31
1659665700000|2022-08-05 02:15:00|14353.6|14349.6|14356.7|14352.7|14356.7|14352.7|14353.6|14349.6|30
1659666000000|2022-08-05 02:20:00|14355.1|14351.1|14353.6|14349.6|14355.1|14351.1|14353.6|14349.6|9
1659666300000|2022-08-05 02:25:00|14350.4|14346.4|14350.4|14346.4|14350.4|14346.4|14350.4|14346.4|48
1659666600000|2022-08-05 02:30:00|14353.6|14349.6|14353.6|14349.6|14353.6|14349.6|14350.4|14346.4|43
1659666900000|2022-08-05 02:35:00|14350.4|14346.4|14350.4|14346.4|14353.6|14349.6|14350.4|14346.4|33
1659667200000|2022-08-05 02:40:00|14352|14348|14350.4|14346.4|14352|14348|14347.3|14343.3|80
1659667500000|2022-08-05 02:45:00|14347.3|14343.3|14347.3|14343.3|14350.4|14346.4|14347.3|14343.3|31
1659667800000|2022-08-05 02:50:00|14344.2|14340.2|14344.2|14340.2|14347.3|14343.3|14344.2|14340.2|65
1659668100000|2022-08-05 02:55:00|14347.3|14343.3|14344.2|14340.2|14347.3|14343.3|14344.2|14340.2|47
1659668400000|2022-08-05 03:00:00|14347.3|14343.3|14347.3|14343.3|14347.3|14343.3|14344.2|14340.2|30
1659668700000|2022-08-05 03:05:00|14350.4|14346.4|14353.6|14349.6|14353.6|14349.6|14347.3|14343.3|55
1659669000000|2022-08-05 03:10:00|14356.7|14352.7|14356.7|14352.7|14356.7|14352.7|14356.7|14352.7|47
1659669300000|2022-08-05 03:15:00|14358.3|14354.3|14353.6|14349.6|14358.3|14354.3|14353.6|14349.6|21
1659669600000|2022-08-05 03:20:00|14356.7|14352.7|14353.6|14349.6|14356.7|14352.7|14353.6|14349.6|34
1659669900000|2022-08-05 03:25:00|14355.1|14351.1|14356.7|14352.7|14356.7|14352.7|14353.6|14349.6|17
1659670200000|2022-08-05 03:30:00|14359.8|14355.8|14359.8|14355.8|14359.8|14355.8|14356.7|14352.7|39
1659670500000|2022-08-05 03:35:00|14356.7|14352.7|14359.8|14355.8|14359.8|14355.8|14356.7|14352.7|19
1659670800000|2022-08-05 03:40:00|14358.3|14354.3|14356.7|14352.7|14359.8|14355.8|14353.6|14349.6|49
1659671100000|2022-08-05 03:45:00|14359.8|14355.8|14356.7|14352.7|14359.8|14355.8|14356.7|14352.7|68
1659671400000|2022-08-05 03:50:00|14359.8|14355.8|14356.7|14352.7|14359.8|14355.8|14356.7|14352.7|30
1659671700000|2022-08-05 03:55:00|14359.8|14355.8|14359.8|14355.8|14359.8|14355.8|14356.7|14352.7|35
1659672000000|2022-08-05 04:00:00|14356.7|14352.7|14356.7|14352.7|14359.8|14355.8|14356.7|14352.7|31
1659672300000|2022-08-05 04:05:00|||||||||40
1659672600000|2022-08-05 04:10:00|14359.8|14355.8|14359.8|14355.8|14359.8|14355.8|14359.8|14355.8|39
1659672900000|2022-08-05 04:15:00|14358.3|14354.3|14356.7|14352.7|14358.3|14354.3|14356.7|14352.7|18
1659673200000|2022-08-05 04:20:00|||||||||10
1659673500000|2022-08-05 04:25:00|14359.8|14355.8|14359.8|14355.8|14359.8|14355.8|14358.3|14354.3|10
1659673800000|2022-08-05 04:30:00|14356.7|14352.7|14359.8|14355.8|14359.8|14355.8|14356.7|14352.7|59
1659674100000|2022-08-05 04:35:00|14358.3|14354.3|14356.7|14352.7|14359.8|14355.8|14356.7|14352.7|27
1659674400000|2022-08-05 04:40:00|14355.1|14351.1|14353.6|14349.6|14355.1|14351.1|14353.6|14349.6|49
1659674700000|2022-08-05 04:45:00|||||||||1
1659675000000|2022-08-05 04:50:00|14356.7|14352.7|14356.7|14352.7|14356.7|14352.7|14353.6|14349.6|32
1659675300000|2022-08-05 04:55:00|14353.6|14349.6|14353.6|14349.6|14356.7|14352.7|14353.6|14349.6|18
1659675600000|2022-08-05 05:00:00|14352|14348|14350.4|14346.4|14353.6|14349.6|14350.4|14346.4|35
1659675900000|2022-08-05 05:05:00|||||||||28
1659676200000|2022-08-05 05:10:00|14348.9|14344.9|14347.3|14343.3|14350.4|14346.4|14347.3|14343.3|48
1659676500000|2022-08-05 05:15:00|14350.4|14346.4|14347.3|14343.3|14350.4|14346.4|14347.3|14343.3|16
1659676800000|2022-08-05 05:20:00|14348.9|14344.9|14347.3|14343.3|14350.4|14346.4|14347.3|14343.3|16
1659677100000|2022-08-05 05:25:00|14350.4|14346.4|14350.4|14346.4|14350.4|14346.4|14347.3|14343.3|16
1659677400000|2022-08-05 05:30:00|14348.9|14344.9|14347.3|14343.3|14350.4|14346.4|14347.3|14343.3|28
1659677700000|2022-08-05 05:35:00|14344.2|14340.2|14347.3|14343.3|14347.3|14343.3|14344.2|14340.2|24
1659678000000|2022-08-05 05:40:00|14345.8|14341.8|14344.2|14340.2|14347.3|14343.3|14344.2|14340.2|71
1659678300000|2022-08-05 05:45:00|14347.3|14343.3|14347.3|14343.3|14347.3|14343.3|14345.8|14341.8|19
1659678600000|2022-08-05 05:50:00|14344.2|14340.2|14347.3|14343.3|14347.3|14343.3|14344.2|14340.2|35
1659678900000|2022-08-05 05:55:00|14344.2|14340.2|14341.1|14337.1|14347.3|14343.3|14334.8|14330.8|153
1659679200000|2022-08-05 06:00:00|14342.6|14338.6|14344.2|14340.2|14344.2|14340.2|14337.9|14333.9|209
1659679500000|2022-08-05 06:05:00|14347.3|14343.3|14347.3|14343.3|14347.3|14343.3|14341.1|14337.1|166
1659679800000|2022-08-05 06:10:00|14350.4|14346.4|14344.2|14340.2|14353.6|14349.6|14344.2|14340.2|128
1659680100000|2022-08-05 06:15:00|14347.3|14343.3|14356.7|14352.7|14356.7|14352.7|14344.2|14340.2|177
1659680400000|2022-08-05 06:20:00|14355.1|14351.1|14362.9|14358.9|14362.9|14358.9|14353.6|14349.6|119
1659680700000|2022-08-05 06:25:00|14359.8|14355.8|14364.5|14360.5|14366.1|14362.1|14359.8|14355.8|126
1659681000000|2022-08-05 06:30:00|14362.9|14358.9|14359.8|14355.8|14367.6|14363.6|14359.8|14355.8|153
1659681300000|2022-08-05 06:35:00|14362.9|14358.9|14356.7|14352.7|14366.1|14362.1|14353.6|14349.6|108
1659681600000|2022-08-05 06:40:00|14353.6|14349.6|14352|14348|14356.7|14352.7|14350.4|14346.4|80
1659681900000|2022-08-05 06:45:00|14353.6|14349.6|14344.2|14340.2|14353.6|14349.6|14344.2|14340.2|85
1659682200000|2022-08-05 06:50:00|14345.8|14341.8|14347.3|14343.3|14350.4|14346.4|14344.2|14340.2|111
1659682500000|2022-08-05 06:55:00|14348.9|14344.9|14356.7|14352.7|14356.7|14352.7|14347.3|14343.3|347
1659682800000|2022-08-05 07:00:00|14353.6|14349.6|14353.6|14349.6|14359.8|14355.8|14353.6|14349.6|424
1659683100000|2022-08-05 07:05:00|14350.4|14346.4|14344.2|14340.2|14350.4|14346.4|14341.1|14337.1|393
1659683400000|2022-08-05 07:10:00|14347.3|14343.3|14356.7|14352.7|14359.8|14355.8|14347.3|14343.3|338
1659683700000|2022-08-05 07:15:00|14359.8|14355.8|14350.4|14346.4|14359.8|14355.8|14347.3|14343.3|215
1659684000000|2022-08-05 07:20:00|14347.3|14343.3|14347.3|14343.3|14353.6|14349.6|14347.3|14343.3|147
1659684300000|2022-08-05 07:25:00|14345.8|14341.8|14356.7|14352.7|14359.8|14355.8|14344.2|14340.2|208
1659684600000|2022-08-05 07:30:00|14353.6|14349.6|14353.6|14349.6|14362.9|14358.9|14353.6|14349.6|184
1659684900000|2022-08-05 07:35:00|14356.7|14352.7|14344.2|14340.2|14359.8|14355.8|14344.2|14340.2|460
1659685200000|2022-08-05 07:40:00|14347.3|14343.3|14334.8|14330.8|14347.3|14343.3|14334.8|14330.8|186
1659685500000|2022-08-05 07:45:00|14337.9|14333.9|14344.2|14340.2|14344.2|14340.2|14337.9|14333.9|252
1659685800000|2022-08-05 07:50:00|14347.3|14343.3|14353.6|14349.6|14353.6|14349.6|14344.2|14340.2|353
1659686100000|2022-08-05 07:55:00|14352|14348|14356.7|14352.7|14356.7|14352.7|14350.4|14346.4|255
1659686400000|2022-08-05 08:00:00|14355.1|14351.1|14356.7|14352.7|14362.9|14358.9|14353.6|14349.6|472
1659686700000|2022-08-05 08:05:00|14355.1|14351.1|14344.2|14340.2|14359.8|14355.8|14344.2|14340.2|484
1659687000000|2022-08-05 08:10:00|14341.1|14337.1|14337.9|14333.9|14344.2|14340.2|14337.9|14333.9|362
1659687300000|2022-08-05 08:15:00|14339.5|14335.5|14347.3|14343.3|14350.4|14346.4|14339.5|14335.5|215
1659687600000|2022-08-05 08:20:00|14348.9|14344.9|14350.4|14346.4|14353.6|14349.6|14347.3|14343.3|163
1659687900000|2022-08-05 08:25:00|14353.6|14349.6|14347.3|14343.3|14353.6|14349.6|14344.2|14340.2|91
1659688200000|2022-08-05 08:30:00|14345.8|14341.8|14337.9|14333.9|14347.3|14343.3|14334.8|14330.8|237
1659688500000|2022-08-05 08:35:00|14341.1|14337.1|14344.2|14340.2|14344.2|14340.2|14337.9|14333.9|111
1659688800000|2022-08-05 08:40:00|14341.1|14337.1|14347.3|14343.3|14347.3|14343.3|14341.1|14337.1|122
1659689100000|2022-08-05 08:45:00|14348.9|14344.9|14353.6|14349.6|14356.7|14352.7|14347.3|14343.3|117
1659689400000|2022-08-05 08:50:00|14355.1|14351.1|14353.6|14349.6|14356.7|14352.7|14353.6|14349.6|205
1659689700000|2022-08-05 08:55:00|14356.7|14352.7|14356.7|14352.7|14359.8|14355.8|14355.1|14351.1|108
1659690000000|2022-08-05 09:00:00|14359.8|14355.8|14359.8|14355.8|14362.9|14358.9|14356.7|14352.7|184
1659690300000|2022-08-05 09:05:00|14361.4|14357.4|14362.9|14358.9|14366.1|14362.1|14359.8|14355.8|226
1659690600000|2022-08-05 09:10:00|14361.4|14357.4|14356.7|14352.7|14361.4|14357.4|14356.7|14352.7|90
1659690900000|2022-08-05 09:15:00|14355.1|14351.1|14356.7|14352.7|14359.8|14355.8|14353.6|14349.6|167
1659691200000|2022-08-05 09:20:00|14358.3|14354.3|14353.6|14349.6|14362.9|14358.9|14353.6|14349.6|115
1659691500000|2022-08-05 09:25:00|14352|14348|14347.3|14343.3|14353.6|14349.6|14347.3|14343.3|277
1659691800000|2022-08-05 09:30:00|14344.2|14340.2|14347.3|14343.3|14347.3|14343.3|14344.2|14340.2|237
1659692100000|2022-08-05 09:35:00|14350.4|14346.4|14347.3|14343.3|14350.4|14346.4|14347.3|14343.3|32
1659692400000|2022-08-05 09:40:00|14350.4|14346.4|14344.2|14340.2|14350.4|14346.4|14344.2|14340.2|75
1659692700000|2022-08-05 09:45:00|14347.3|14343.3|14353.6|14349.6|14353.6|14349.6|14344.2|14340.2|148
1659693000000|2022-08-05 09:50:00|14350.4|14346.4|14344.2|14340.2|14350.4|14346.4|14341.1|14337.1|244
1659693300000|2022-08-05 09:55:00|14347.3|14343.3|14341.1|14337.1|14347.3|14343.3|14337.9|14333.9|276
1659693600000|2022-08-05 10:00:00|14339.5|14335.5|14341.1|14337.1|14344.2|14340.2|14337.9|14333.9|379
1659693900000|2022-08-05 10:05:00|14342.6|14338.6|14341.1|14337.1|14344.2|14340.2|14337.9|14333.9|146
1659694200000|2022-08-05 10:10:00|14337.9|14333.9|14337.9|14333.9|14341.1|14337.1|14334.8|14330.8|178
1659694500000|2022-08-05 10:15:00|14341.1|14337.1|14341.1|14337.1|14341.1|14337.1|14337.9|14333.9|228
1659694800000|2022-08-05 10:20:00|14337.9|14333.9|14341.1|14337.1|14341.1|14337.1|14337.9|14333.9|105
1659695100000|2022-08-05 10:25:00|14337.9|14333.9|14337.9|14333.9|14341.1|14337.1|14334.8|14330.8|238
1659695400000|2022-08-05 10:30:00|14341.1|14337.1|14341.1|14337.1|14341.1|14337.1|14337.9|14333.9|220
1659695700000|2022-08-05 10:35:00|14337.9|14333.9|14341.1|14337.1|14341.1|14337.1|14334.8|14330.8|145
1659696000000|2022-08-05 10:40:00|14339.5|14335.5|14337.9|14333.9|14341.1|14337.1|14337.9|14333.9|252
1659696300000|2022-08-05 10:45:00|14334.8|14330.8|14334.8|14330.8|14334.8|14330.8|14328.6|14324.6|338
1659696600000|2022-08-05 10:50:00|14337.9|14333.9|14334.8|14330.8|14337.9|14333.9|14331.7|14327.7|166
1659696900000|2022-08-05 10:55:00|14337.9|14333.9|14341.1|14337.1|14341.1|14337.1|14334.8|14330.8|267
1659697200000|2022-08-05 11:00:00|14339.5|14335.5|14334.8|14330.8|14339.5|14335.5|14331.7|14327.7|311
1659697500000|2022-08-05 11:05:00|14331.7|14327.7|14334.8|14330.8|14337.9|14333.9|14328.6|14324.6|247
1659697800000|2022-08-05 11:10:00|14337.9|14333.9|14334.8|14330.8|14337.9|14333.9|14331.7|14327.7|247
1659698100000|2022-08-05 11:15:00|14337.9|14333.9|14341.1|14337.1|14341.1|14337.1|14334.8|14330.8|114
1659698400000|2022-08-05 11:20:00|14337.9|14333.9|14344.2|14340.2|14347.3|14343.3|14337.9|14333.9|485
1659698700000|2022-08-05 11:25:00|14347.3|14343.3|14350.4|14346.4|14350.4|14346.4|14347.3|14343.3|392
1659699000000|2022-08-05 11:30:00|14347.3|14343.3|14344.2|14340.2|14350.4|14346.4|14344.2|14340.2|290
1659699300000|2022-08-05 11:35:00|14347.3|14343.3|14344.2|14340.2|14347.3|14343.3|14337.9|14333.9|231
1659699600000|2022-08-05 11:40:00|14341.1|14337.1|14341.1|14337.1|14344.2|14340.2|14341.1|14337.1|290
1659699900000|2022-08-05 11:45:00|14337.9|14333.9|14328.6|14324.6|14337.9|14333.9|14328.6|14324.6|393
1659700200000|2022-08-05 11:50:00|14331.7|14327.7|14331.7|14327.7|14337.9|14333.9|14328.6|14324.6|408
1659700500000|2022-08-05 11:55:00|14333.3|14329.3|14337.9|14333.9|14341.1|14337.1|14331.7|14327.7|246
1659700800000|2022-08-05 12:00:00|14341.1|14337.1|14334.8|14330.8|14341.1|14337.1|14334.8|14330.8|569
1659701100000|2022-08-05 12:05:00|14337.9|14333.9|14331.7|14327.7|14337.9|14333.9|14328.6|14324.6|427
1659701400000|2022-08-05 12:10:00|14328.6|14324.6|14328.6|14324.6|14331.7|14327.7|14325.4|14321.4|479
1659701700000|2022-08-05 12:15:00|14331.7|14327.7|14336.4|14332.4|14337.9|14333.9|14328.6|14324.6|889
1659702000000|2022-08-05 12:20:00|14334.8|14330.8|14334.8|14330.8|14353.6|14349.6|14325.4|14321.4|1035
1659702300000|2022-08-05 12:25:00|14337.9|14333.9|14336.4|14332.4|14347.3|14343.3|14334.8|14330.8|784
1659702600000|2022-08-05 12:30:00|14298.9|14294.9|14228.6|14224.6|14298.9|14294.9|14206.7|14202.7|3748
1659702900000|2022-08-05 12:35:00|14227|14223|14206.7|14202.7|14231.7|14227.7|14191.1|14187.1|3295
1659703200000|2022-08-05 12:40:00|14203.6|14199.6|14206.7|14202.7|14228.6|14224.6|14184.8|14180.8|2914
1659703500000|2022-08-05 12:45:00|14203.6|14199.6|14206.7|14202.7|14209.8|14205.8|14184.8|14180.8|2915
1659703800000|2022-08-05 12:50:00|14203.6|14199.6|14231.7|14227.7|14237.9|14233.9|14203.6|14199.6|2551
1659704100000|2022-08-05 12:55:00|14234.8|14230.8|14200.4|14196.4|14234.8|14230.8|14187.9|14183.9|2929
1659704400000|2022-08-05 13:00:00|14203.6|14199.6|14184.8|14180.8|14212.9|14208.9|14181.7|14177.7|2006
1659704700000|2022-08-05 13:05:00|14187.9|14183.9|14178.6|14174.6|14197.3|14193.3|14169.2|14165.2|2764
1659705000000|2022-08-05 13:10:00|14181.7|14177.7|14166.1|14162.1|14184.8|14180.8|14166.1|14162.1|2515
1659705300000|2022-08-05 13:15:00|14167.6|14163.6|14141.1|14137.1|14175.4|14171.4|14141.1|14137.1|2664
1659705600000|2022-08-05 13:20:00|14137.9|14133.9|14162.9|14158.9|14164.5|14160.5|14137.9|14133.9|2614
1659705900000|2022-08-05 13:25:00|14159.8|14155.8|14159.8|14155.8|14166.1|14162.1|14147.3|14143.3|2227
1659706200000|2022-08-05 13:30:00|14156.7|14152.7|14147.3|14143.3|14159.8|14155.8|14134.8|14130.8|3379
1659706500000|2022-08-05 13:35:00|14150.4|14146.4|14150.4|14146.4|14156.7|14152.7|14134.8|14130.8|2801
1659706800000|2022-08-05 13:40:00|14152|14148|14147.3|14143.3|14152|14148|14134.8|14130.8|3262
1659707100000|2022-08-05 13:45:00|14144.2|14140.2|14119.2|14115.2|14147.3|14143.3|14109.8|14105.8|2733
1659707400000|2022-08-05 13:50:00|14116.1|14112.1|14119.2|14115.2|14128.6|14124.6|14109.8|14105.8|1966
1659707700000|2022-08-05 13:55:00|14122.3|14118.3|14134.8|14130.8|14134.8|14130.8|14109.8|14105.8|1974
1659708000000|2022-08-05 14:00:00|14131.7|14127.7|14112.9|14108.9|14131.7|14127.7|14106.7|14102.7|2174
1659708300000|2022-08-05 14:05:00|14109.8|14105.8|14106.7|14102.7|14109.8|14105.8|14097.3|14093.3|2327
1659708600000|2022-08-05 14:10:00|14109.8|14105.8|14106.7|14102.7|14116.1|14112.1|14100.4|14096.4|2568
1659708900000|2022-08-05 14:15:00|14103.6|14099.6|14109.8|14105.8|14116.1|14112.1|14097.3|14093.3|2022
1659709200000|2022-08-05 14:20:00|14112.9|14108.9|14100.4|14096.4|14112.9|14108.9|14100.4|14096.4|2017
1659709500000|2022-08-05 14:25:00|14103.6|14099.6|14103.6|14099.6|14106.7|14102.7|14084.8|14080.8|1396
1659709800000|2022-08-05 14:30:00|14100.4|14096.4|14100.4|14096.4|14106.7|14102.7|14094.2|14090.2|987
1659710100000|2022-08-05 14:35:00|14103.6|14099.6|14087.9|14083.9|14106.7|14102.7|14086.4|14082.4|1091
1659710400000|2022-08-05 14:40:00|14084.8|14080.8|14091.1|14087.1|14091.1|14087.1|14081.7|14077.7|1477
1659710700000|2022-08-05 14:45:00|14087.9|14083.9|14106.7|14102.7|14109.8|14105.8|14084.8|14080.8|1116
1659711000000|2022-08-05 14:50:00|14105.1|14101.1|14097.3|14093.3|14116.1|14112.1|14094.2|14090.2|1224
1659711300000|2022-08-05 14:55:00|14095.8|14091.8|14103.6|14099.6|14106.7|14102.7|14091.1|14087.1|1998
1659711600000|2022-08-05 15:00:00|14100.4|14096.4|14109.8|14105.8|14112.9|14108.9|14091.1|14087.1|1702
1659711900000|2022-08-05 15:05:00|14106.7|14102.7|14097.3|14093.3|14109.8|14105.8|14094.2|14090.2|700
1659712200000|2022-08-05 15:10:00|14094.2|14090.2|14103.6|14099.6|14106.7|14102.7|14094.2|14090.2|554
1659712500000|2022-08-05 15:15:00|14102|14098|14091.1|14087.1|14103.6|14099.6|14091.1|14087.1|718
1659712800000|2022-08-05 15:20:00|14094.2|14090.2|14087.9|14083.9|14094.2|14090.2|14084.8|14080.8|831
1659713100000|2022-08-05 15:25:00|14084.8|14080.8|14078.6|14074.6|14084.8|14080.8|14069.2|14065.2|1673
1659713400000|2022-08-05 15:30:00|14081.7|14077.7|14066.1|14062.1|14081.7|14077.7|14062.9|14058.9|942
1659713700000|2022-08-05 15:35:00|14067.6|14063.6|14072.3|14068.3|14075.4|14071.4|14066.1|14062.1|743
1659714000000|2022-08-05 15:40:00|14073.9|14069.9|14069.2|14065.2|14073.9|14069.9|14062.9|14058.9|1009
1659714300000|2022-08-05 15:45:00|14066.1|14062.1|14069.2|14065.2|14072.3|14068.3|14066.1|14062.1|458
1659714600000|2022-08-05 15:50:00|14066.1|14062.1|14069.2|14065.2|14075.4|14071.4|14066.1|14062.1|815
1659714900000|2022-08-05 15:55:00|14072.3|14068.3|14081.7|14077.7|14081.7|14077.7|14066.1|14062.1|1266
1659715200000|2022-08-05 16:00:00|14078.6|14074.6|14084.8|14080.8|14084.8|14080.8|14069.2|14065.2|893
1659715500000|2022-08-05 16:05:00|14081.7|14077.7|14091.1|14087.1|14094.2|14090.2|14081.7|14077.7|803
1659715800000|2022-08-05 16:10:00|14089.5|14085.5|14087.9|14083.9|14094.2|14090.2|14087.9|14083.9|503
1659716100000|2022-08-05 16:15:00|14084.8|14080.8|14084.8|14080.8|14091.1|14087.1|14078.6|14074.6|545
1659716400000|2022-08-05 16:20:00|14087.9|14083.9|14084.8|14080.8|14087.9|14083.9|14075.4|14071.4|742
1659716700000|2022-08-05 16:25:00|14083.3|14079.3|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|820
1659717000000|2022-08-05 16:30:00|14083.3|14079.3|14089.5|14085.5|14091.1|14087.1|14081.7|14077.7|485
1659717300000|2022-08-05 16:35:00|14087.9|14083.9|14091.1|14087.1|14091.1|14087.1|14084.8|14080.8|613
1659717600000|2022-08-05 16:40:00|14087.9|14083.9|14097.3|14093.3|14100.4|14096.4|14087.9|14083.9|879
1659717900000|2022-08-05 16:45:00|14095.8|14091.8|14112.9|14108.9|14112.9|14108.9|14094.2|14090.2|739
1659718200000|2022-08-05 16:50:00|14109.8|14105.8|14103.6|14099.6|14119.2|14115.2|14100.4|14096.4|1696
1659718500000|2022-08-05 16:55:00|14102|14098|14109.8|14105.8|14112.9|14108.9|14097.3|14093.3|867
1659718800000|2022-08-05 17:00:00|14106.7|14102.7|14116.1|14112.1|14116.1|14112.1|14106.7|14102.7|594
1659719100000|2022-08-05 17:05:00|14119.2|14115.2|14116.1|14112.1|14119.2|14115.2|14112.9|14108.9|544
1659719400000|2022-08-05 17:10:00|14114.5|14110.5|14125.4|14121.4|14125.4|14121.4|14112.9|14108.9|419
1659719700000|2022-08-05 17:15:00|14128.6|14124.6|14131.7|14127.7|14131.7|14127.7|14125.4|14121.4|623
1659720000000|2022-08-05 17:20:00|14128.6|14124.6|14128.6|14124.6|14134.8|14130.8|14128.6|14124.6|606
1659720300000|2022-08-05 17:25:00|14131.7|14127.7|14127|14123|14131.7|14127.7|14122.3|14118.3|403
1659720600000|2022-08-05 17:30:00|14125.4|14121.4|14123.9|14119.9|14128.6|14124.6|14122.3|14118.3|571
1659720900000|2022-08-05 17:35:00|14125.4|14121.4|14131.7|14127.7|14134.8|14130.8|14122.3|14118.3|591
1659721200000|2022-08-05 17:40:00|14128.6|14124.6|14125.4|14121.4|14131.7|14127.7|14125.4|14121.4|421
1659721500000|2022-08-05 17:45:00|14128.6|14124.6|14131.7|14127.7|14131.7|14127.7|14125.4|14121.4|697
1659721800000|2022-08-05 17:50:00|14128.6|14124.6|14128.6|14124.6|14131.7|14127.7|14128.6|14124.6|378
1659722100000|2022-08-05 17:55:00|14131.7|14127.7|14134.8|14130.8|14134.8|14130.8|14128.6|14124.6|495
1659722400000|2022-08-05 18:00:00|14136.4|14132.4|14137.9|14133.9|14141.1|14137.1|14134.8|14130.8|615
1659722700000|2022-08-05 18:05:00|14134.8|14130.8|14131.7|14127.7|14134.8|14130.8|14128.6|14124.6|349
1659723000000|2022-08-05 18:10:00|14128.6|14124.6|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|490
1659723300000|2022-08-05 18:15:00|14125.4|14121.4|14125.4|14121.4|14128.6|14124.6|14125.4|14121.4|197
1659723600000|2022-08-05 18:20:00|14128.6|14124.6|14122.3|14118.3|14128.6|14124.6|14122.3|14118.3|366
1659723900000|2022-08-05 18:25:00|14125.4|14121.4|14125.4|14121.4|14128.6|14124.6|14122.3|14118.3|301
1659724200000|2022-08-05 18:30:00|14127|14123|14131.7|14127.7|14134.8|14130.8|14125.4|14121.4|474
1659724500000|2022-08-05 18:35:00|14134.8|14130.8|14128.6|14124.6|14134.8|14130.8|14128.6|14124.6|325
1659724800000|2022-08-05 18:40:00|14125.4|14121.4|14125.4|14121.4|14128.6|14124.6|14125.4|14121.4|290
1659725100000|2022-08-05 18:45:00|14122.3|14118.3|14119.2|14115.2|14128.6|14124.6|14119.2|14115.2|438
1659725400000|2022-08-05 18:50:00|14122.3|14118.3|14112.9|14108.9|14122.3|14118.3|14111.4|14107.4|737
1659725700000|2022-08-05 18:55:00|14114.5|14110.5|14125.4|14121.4|14128.6|14124.6|14112.9|14108.9|1838
1659726000000|2022-08-05 19:00:00|14128.6|14124.6|14128.6|14124.6|14134.8|14130.8|14125.4|14121.4|1022
1659726300000|2022-08-05 19:05:00|14125.4|14121.4|14128.6|14124.6|14128.6|14124.6|14120.8|14116.8|827
1659726600000|2022-08-05 19:10:00|14131.7|14127.7|14131.7|14127.7|14131.7|14127.7|14128.6|14124.6|455
1659726900000|2022-08-05 19:15:00|14134.8|14130.8|14128.6|14124.6|14134.8|14130.8|14125.4|14121.4|366
1659727200000|2022-08-05 19:20:00|14131.7|14127.7|14137.9|14133.9|14137.9|14133.9|14131.7|14127.7|206
1659727500000|2022-08-05 19:25:00|||||||||114
1659727800000|2022-08-05 19:30:00|14141.1|14137.1|14141.1|14137.1|14141.1|14137.1|14137.9|14133.9|362
1659728100000|2022-08-05 19:35:00|14144.2|14140.2|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|480
1659728400000|2022-08-05 19:40:00|14141.1|14137.1|14141.1|14137.1|14141.1|14137.1|14137.9|14133.9|427
1659728700000|2022-08-05 19:45:00|14137.9|14133.9|14137.9|14133.9|14141.1|14137.1|14134.8|14130.8|310
1659729000000|2022-08-05 19:50:00|14141.1|14137.1|14141.1|14137.1|14144.2|14140.2|14141.1|14137.1|228
1659729300000|2022-08-05 19:55:00|14137.9|14133.9|14122.3|14118.3|14141.1|14137.1|14119.2|14115.2|1380
1659729600000|2022-08-05 20:00:00|14119.2|14115.2|14137.9|14133.9|14137.9|14133.9|14119.2|14115.2|961
1659729900000|2022-08-05 20:05:00|14134.8|14130.8|14137.9|14133.9|14137.9|14133.9|14134.8|14130.8|253
1659730200000|2022-08-05 20:10:00|14139.5|14135.5|14137.9|14133.9|14141.1|14137.1|14134.8|14130.8|192
1659730500000|2022-08-05 20:15:00|14141.1|14137.1|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|509
1659730800000|2022-08-05 20:20:00|14147.3|14143.3|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|257
1659731100000|2022-08-05 20:25:00|14141.1|14137.1|14141.1|14137.1|14144.2|14140.2|14141.1|14137.1|390
1659731400000|2022-08-05 20:30:00|14137.9|14133.9|14144.2|14140.2|14144.2|14140.2|14137.9|14133.9|404
1659731700000|2022-08-05 20:35:00|14141.1|14137.1|14141.1|14137.1|14144.2|14140.2|14141.1|14137.1|200
1659732000000|2022-08-05 20:40:00|14144.2|14140.2|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|122
1659732300000|2022-08-05 20:45:00|14141.1|14137.1|14141.1|14137.1|14144.2|14140.2|14141.1|14137.1|311
1659732600000|2022-08-05 20:50:00|14137.9|14133.9|14141.1|14137.1|14141.1|14137.1|14137.9|14133.9|340
1659732900000|2022-08-05 20:55:00|14144.2|14140.2|14137.9|14133.9|14144.2|14140.2|14131.7|14127.7|965
1659909600000|2022-08-07 22:00:00|14109.8|14105.8|14109.8|14105.8|14117.6|14113.6|14103.6|14099.6|758
1659909900000|2022-08-07 22:05:00|14111.4|14107.4|14112.9|14108.9|14116.1|14112.1|14109.8|14105.8|183
1659910200000|2022-08-07 22:10:00|14109.8|14105.8|14112.9|14108.9|14112.9|14108.9|14109.8|14105.8|76
1659910500000|2022-08-07 22:15:00|14116.1|14112.1|14119.2|14115.2|14122.3|14118.3|14114.5|14110.5|170
1659910800000|2022-08-07 22:20:00|14120.8|14116.8|14122.3|14118.3|14125.4|14121.4|14119.2|14115.2|164
1659911100000|2022-08-07 22:25:00|14119.2|14115.2|14122.3|14118.3|14122.3|14118.3|14116.1|14112.1|250
1659911400000|2022-08-07 22:30:00|14123.9|14119.9|14116.1|14112.1|14123.9|14119.9|14112.9|14108.9|220
1659911700000|2022-08-07 22:35:00|14119.2|14115.2|14122.3|14118.3|14125.4|14121.4|14116.1|14112.1|236
1659912000000|2022-08-07 22:40:00|14125.4|14121.4|14128.6|14124.6|14131.7|14127.7|14123.9|14119.9|212
1659912300000|2022-08-07 22:45:00|14130.1|14126.1|14131.7|14127.7|14134.8|14130.8|14128.6|14124.6|105
1659912600000|2022-08-07 22:50:00|14133.3|14129.3|14128.6|14124.6|14134.8|14130.8|14128.6|14124.6|95
1659912900000|2022-08-07 22:55:00|14125.4|14121.4|14125.4|14121.4|14125.4|14121.4|14125.4|14121.4|61
1659913200000|2022-08-07 23:00:00|14128.6|14124.6|14131.7|14127.7|14134.8|14130.8|14125.4|14121.4|102
1659913500000|2022-08-07 23:05:00|14130.1|14126.1|14128.6|14124.6|14134.8|14130.8|14128.6|14124.6|40
1659913800000|2022-08-07 23:10:00|14127|14123|14122.3|14118.3|14128.6|14124.6|14122.3|14118.3|81
1659914100000|2022-08-07 23:15:00|14125.4|14121.4|14122.3|14118.3|14125.4|14121.4|14122.3|14118.3|29
1659914400000|2022-08-07 23:20:00|14125.4|14121.4|14125.4|14121.4|14125.4|14121.4|14122.3|14118.3|9
1659914700000|2022-08-07 23:25:00|14122.3|14118.3|14125.4|14121.4|14128.6|14124.6|14122.3|14118.3|170
1659915000000|2022-08-07 23:30:00|14128.6|14124.6|14128.6|14124.6|14131.7|14127.7|14127|14123|46
1659915300000|2022-08-07 23:35:00|14130.1|14126.1|14128.6|14124.6|14130.1|14126.1|14128.6|14124.6|27
1659915600000|2022-08-07 23:40:00|||||||||31
1659915900000|2022-08-07 23:45:00|14127|14123|14131.7|14127.7|14131.7|14127.7|14125.4|14121.4|91
1659916200000|2022-08-07 23:50:00|14128.6|14124.6|14131.7|14127.7|14137.9|14133.9|14128.6|14124.6|107
1659916500000|2022-08-07 23:55:00|14134.8|14130.8|14134.8|14130.8|14134.8|14130.8|14125.4|14121.4|140
1659916800000|2022-08-08 00:00:00|14131.7|14127.7|14119.2|14115.2|14134.8|14130.8|14119.2|14115.2|239
1659917100000|2022-08-08 00:05:00|14122.3|14118.3|14112.9|14108.9|14122.3|14118.3|14112.9|14108.9|70
1659917400000|2022-08-08 00:10:00|14111.4|14107.4|14112.9|14108.9|14112.9|14108.9|14103.6|14099.6|177
1659917700000|2022-08-08 00:15:00|14109.8|14105.8|14108.3|14104.3|14109.8|14105.8|14103.6|14099.6|132
1659918000000|2022-08-08 00:20:00|14109.8|14105.8|14109.8|14105.8|14112.9|14108.9|14106.7|14102.7|101
1659918300000|2022-08-08 00:25:00|14108.3|14104.3|14109.8|14105.8|14109.8|14105.8|14106.7|14102.7|74
1659918600000|2022-08-08 00:30:00|14108.3|14104.3|14119.2|14115.2|14119.2|14115.2|14108.3|14104.3|94
1659918900000|2022-08-08 00:35:00|14122.3|14118.3|14131.7|14127.7|14131.7|14127.7|14119.2|14115.2|133
1659919200000|2022-08-08 00:40:00|14128.6|14124.6|14131.7|14127.7|14134.8|14130.8|14128.6|14124.6|205
1659919500000|2022-08-08 00:45:00|14130.1|14126.1|14134.8|14130.8|14137.9|14133.9|14130.1|14126.1|131
1659919800000|2022-08-08 00:50:00|14131.7|14127.7|14141.1|14137.1|14141.1|14137.1|14130.1|14126.1|133
1659920100000|2022-08-08 00:55:00|14137.9|14133.9|14139.5|14135.5|14141.1|14137.1|14134.8|14130.8|77
1659920400000|2022-08-08 01:00:00|14141.1|14137.1|14141.1|14137.1|14144.2|14140.2|14137.9|14133.9|103
1659920700000|2022-08-08 01:05:00|14137.9|14133.9|14144.2|14140.2|14144.2|14140.2|14137.9|14133.9|48
1659921000000|2022-08-08 01:10:00|14147.3|14143.3|14144.2|14140.2|14147.3|14143.3|14144.2|14140.2|136
1659921300000|2022-08-08 01:15:00|14141.1|14137.1|14150.4|14146.4|14150.4|14146.4|14141.1|14137.1|115
1659921600000|2022-08-08 01:20:00|14153.6|14149.6|14147.3|14143.3|14153.6|14149.6|14147.3|14143.3|170
1659921900000|2022-08-08 01:25:00|14144.2|14140.2|14144.2|14140.2|14147.3|14143.3|14144.2|14140.2|59
1659922200000|2022-08-08 01:30:00|14145.8|14141.8|14141.1|14137.1|14147.3|14143.3|14139.5|14135.5|202
1659922500000|2022-08-08 01:35:00|14137.9|14133.9|14141.1|14137.1|14144.2|14140.2|14137.9|14133.9|45
1659922800000|2022-08-08 01:40:00|14137.9|14133.9|14141.1|14137.1|14141.1|14137.1|14137.9|14133.9|69
1659923100000|2022-08-08 01:45:00|14137.9|14133.9|14141.1|14137.1|14144.2|14140.2|14137.9|14133.9|54
1659923400000|2022-08-08 01:50:00|14137.9|14133.9|14134.8|14130.8|14141.1|14137.1|14134.8|14130.8|59
1659923700000|2022-08-08 01:55:00|14137.9|14133.9|14134.8|14130.8|14137.9|14133.9|14131.7|14127.7|96
1659924000000|2022-08-08 02:00:00|14133.3|14129.3|14134.8|14130.8|14134.8|14130.8|14131.7|14127.7|45
1659924300000|2022-08-08 02:05:00|14137.9|14133.9|14137.9|14133.9|14137.9|14133.9|14134.8|14130.8|20
1659924600000|2022-08-08 02:10:00|14141.1|14137.1|14137.9|14133.9|14141.1|14137.1|14137.9|14133.9|86
1659924900000|2022-08-08 02:15:00|14134.8|14130.8|14134.8|14130.8|14137.9|14133.9|14134.8|14130.8|39
1659925200000|2022-08-08 02:20:00|14136.4|14132.4|14134.8|14130.8|14137.9|14133.9|14134.8|14130.8|33
1659925500000|2022-08-08 02:25:00|14137.9|14133.9|14137.9|14133.9|14137.9|14133.9|14134.8|14130.8|50
1659925800000|2022-08-08 02:30:00|14141.1|14137.1|14141.1|14137.1|14141.1|14137.1|14141.1|14137.1|39
1659926100000|2022-08-08 02:35:00|14137.9|14133.9|14134.8|14130.8|14137.9|14133.9|14134.8|14130.8|38
1659926400000|2022-08-08 02:40:00|14136.4|14132.4|14131.7|14127.7|14136.4|14132.4|14131.7|14127.7|48
1659926700000|2022-08-08 02:45:00|14134.8|14130.8|14137.9|14133.9|14137.9|14133.9|14131.7|14127.7|31
1659927000000|2022-08-08 02:50:00|14139.5|14135.5|14137.9|14133.9|14139.5|14135.5|14134.8|14130.8|15
1659927300000|2022-08-08 02:55:00|14136.4|14132.4|14137.9|14133.9|14137.9|14133.9|14134.8|14130.8|18
1659927600000|2022-08-08 03:00:00|14141.1|14137.1|14137.9|14133.9|14141.1|14137.1|14137.9|14133.9|17
1659927900000|2022-08-08 03:05:00|14134.8|14130.8|14137.9|14133.9|14137.9|14133.9|14134.8|14130.8|11
1659928200000|2022-08-08 03:10:00|14141.1|14137.1|14144.2|14140.2|14144.2|14140.2|14139.5|14135.5|33
1659928500000|2022-08-08 03:15:00|14142.6|14138.6|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|18
1659928800000|2022-08-08 03:20:00|||||||||43
1659929100000|2022-08-08 03:25:00|14145.8|14141.8|14144.2|14140.2|14147.3|14143.3|14144.2|14140.2|43
1659929400000|2022-08-08 03:30:00|14147.3|14143.3|14147.3|14143.3|14147.3|14143.3|14144.2|14140.2|73
1659929700000|2022-08-08 03:35:00|14150.4|14146.4|14153.6|14149.6|14156.7|14152.7|14148.9|14144.9|121
1659930000000|2022-08-08 03:40:00|14152|14148|14153.6|14149.6|14153.6|14149.6|14150.4|14146.4|46
1659930300000|2022-08-08 03:45:00|14156.7|14152.7|14156.7|14152.7|14156.7|14152.7|14156.7|14152.7|70
1659930600000|2022-08-08 03:50:00|14153.6|14149.6|14153.6|14149.6|14156.7|14152.7|14153.6|14149.6|35
1659930900000|2022-08-08 03:55:00|14150.4|14146.4|14153.6|14149.6|14153.6|14149.6|14150.4|14146.4|44
1659931200000|2022-08-08 04:00:00|14152|14148|14159.8|14155.8|14162.9|14158.9|14150.4|14146.4|153
1659931500000|2022-08-08 04:05:00|14156.7|14152.7|14153.6|14149.6|14158.3|14154.3|14153.6|14149.6|50
1659931800000|2022-08-08 04:10:00|14152|14148|14150.4|14146.4|14153.6|14149.6|14150.4|14146.4|33
1659932100000|2022-08-08 04:15:00|14153.6|14149.6|14147.3|14143.3|14153.6|14149.6|14147.3|14143.3|21
1659932400000|2022-08-08 04:20:00|14150.4|14146.4|14150.4|14146.4|14153.6|14149.6|14150.4|14146.4|48
1659932700000|2022-08-08 04:25:00|14153.6|14149.6|14156.7|14152.7|14156.7|14152.7|14152|14148|50
1659933000000|2022-08-08 04:30:00|14155.1|14151.1|14153.6|14149.6|14155.1|14151.1|14153.6|14149.6|7
1659933300000|2022-08-08 04:35:00|14156.7|14152.7|14153.6|14149.6|14156.7|14152.7|14153.6|14149.6|34
1659933600000|2022-08-08 04:40:00|14155.1|14151.1|14153.6|14149.6|14155.1|14151.1|14153.6|14149.6|16
1659933900000|2022-08-08 04:45:00|14152|14148|14150.4|14146.4|14153.6|14149.6|14148.9|14144.9|22
1659934200000|2022-08-08 04:50:00|14148.9|14144.9|14147.3|14143.3|14150.4|14146.4|14147.3|14143.3|39
1659934500000|2022-08-08 04:55:00|14144.2|14140.2|14142.6|14138.6|14144.2|14140.2|14141.1|14137.1|26
1659934800000|2022-08-08 05:00:00|14144.2|14140.2|14147.3|14143.3|14147.3|14143.3|14141.1|14137.1|59
1659935100000|2022-08-08 05:05:00|14145.8|14141.8|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|53
1659935400000|2022-08-08 05:10:00|14147.3|14143.3|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|22
1659935700000|2022-08-08 05:15:00|14147.3|14143.3|14144.2|14140.2|14147.3|14143.3|14144.2|14140.2|14
1659936000000|2022-08-08 05:20:00|14147.3|14143.3|14147.3|14143.3|14147.3|14143.3|14144.2|14140.2|19
1659936300000|2022-08-08 05:25:00|||||||||3
1659936600000|2022-08-08 05:30:00|14150.4|14146.4|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|44
1659936900000|2022-08-08 05:35:00|14144.2|14140.2|14147.3|14143.3|14147.3|14143.3|14144.2|14140.2|26
1659937200000|2022-08-08 05:40:00|14144.2|14140.2|14147.3|14143.3|14147.3|14143.3|14144.2|14140.2|37
1659937500000|2022-08-08 05:45:00|14150.4|14146.4|14150.4|14146.4|14150.4|14146.4|14147.3|14143.3|142
1659937800000|2022-08-08 05:50:00|14159.8|14155.8|14156.7|14152.7|14162.9|14158.9|14156.7|14152.7|489
1659938100000|2022-08-08 05:55:00|14155.1|14151.1|14158.3|14154.3|14159.8|14155.8|14153.6|14149.6|360
1659938400000|2022-08-08 06:00:00|14159.8|14155.8|14156.7|14152.7|14162.9|14158.9|14156.7|14152.7|583
1659938700000|2022-08-08 06:05:00|14153.6|14149.6|14153.6|14149.6|14159.8|14155.8|14150.4|14146.4|116
1659939000000|2022-08-08 06:10:00|14152|14148|14150.4|14146.4|14153.6|14149.6|14150.4|14146.4|137
1659939300000|2022-08-08 06:15:00|14153.6|14149.6|14156.7|14152.7|14156.7|14152.7|14150.4|14146.4|103
1659939600000|2022-08-08 06:20:00|14155.1|14151.1|14153.6|14149.6|14159.8|14155.8|14145.8|14141.8|803
1659939900000|2022-08-08 06:25:00|14150.4|14146.4|14147.3|14143.3|14153.6|14149.6|14144.2|14140.2|130
1659940200000|2022-08-08 06:30:00|14145.8|14141.8|14156.7|14152.7|14156.7|14152.7|14144.2|14140.2|2094
1659940500000|2022-08-08 06:35:00|14153.6|14149.6|14131.7|14127.7|14153.6|14149.6|14128.6|14124.6|605
1659940800000|2022-08-08 06:40:00|14130.1|14126.1|14145.8|14141.8|14147.3|14143.3|14128.6|14124.6|480
1659941100000|2022-08-08 06:45:00|14147.3|14143.3|14150.4|14146.4|14150.4|14146.4|14144.2|14140.2|215
1659941400000|2022-08-08 06:50:00|14153.6|14149.6|14150.4|14146.4|14156.7|14152.7|14147.3|14143.3|336
1659941700000|2022-08-08 06:55:00|14152|14148|14153.6|14149.6|14153.6|14149.6|14147.3|14143.3|202
1659942000000|2022-08-08 07:00:00|14156.7|14152.7|14166.1|14162.1|14166.1|14162.1|14153.6|14149.6|502
1659942300000|2022-08-08 07:05:00|14162.9|14158.9|14162.9|14158.9|14166.1|14162.1|14153.6|14149.6|343
1659942600000|2022-08-08 07:10:00|14159.8|14155.8|14159.8|14155.8|14162.9|14158.9|14156.7|14152.7|367
1659942900000|2022-08-08 07:15:00|14162.9|14158.9|14156.7|14152.7|14166.1|14162.1|14156.7|14152.7|275
1659943200000|2022-08-08 07:20:00|14153.6|14149.6|14162.9|14158.9|14162.9|14158.9|14153.6|14149.6|278
1659943500000|2022-08-08 07:25:00|14164.5|14160.5|14169.2|14165.2|14172.3|14168.3|14162.9|14158.9|459
1659943800000|2022-08-08 07:30:00|14172.3|14168.3|14169.2|14165.2|14178.6|14174.6|14166.1|14162.1|533
1659944100000|2022-08-08 07:35:00|14166.1|14162.1|14169.2|14165.2|14172.3|14168.3|14166.1|14162.1|327
1659944400000|2022-08-08 07:40:00|14172.3|14168.3|14181.7|14177.7|14181.7|14177.7|14169.2|14165.2|336
1659944700000|2022-08-08 07:45:00|14180.1|14176.1|14178.6|14174.6|14181.7|14177.7|14178.6|14174.6|192
1659945000000|2022-08-08 07:50:00|14175.4|14171.4|14178.6|14174.6|14181.7|14177.7|14175.4|14171.4|275
1659945300000|2022-08-08 07:55:00|14181.7|14177.7|14181.7|14177.7|14184.8|14180.8|14178.6|14174.6|227
1659945600000|2022-08-08 08:00:00|14180.1|14176.1|14184.8|14180.8|14184.8|14180.8|14178.6|14174.6|309
1659945900000|2022-08-08 08:05:00|14187.9|14183.9|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|313
1659946200000|2022-08-08 08:10:00|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|331
1659946500000|2022-08-08 08:15:00|14189.5|14185.5|14184.8|14180.8|14197.3|14193.3|14181.7|14177.7|519
1659946800000|2022-08-08 08:20:00|14183.3|14179.3|14184.8|14180.8|14187.9|14183.9|14181.7|14177.7|261
1659947100000|2022-08-08 08:25:00|14187.9|14183.9|14184.8|14180.8|14187.9|14183.9|14184.8|14180.8|53
1659947400000|2022-08-08 08:30:00|14187.9|14183.9|14184.8|14180.8|14191.1|14187.1|14184.8|14180.8|183
1659947700000|2022-08-08 08:35:00|14187.9|14183.9|14181.7|14177.7|14187.9|14183.9|14178.6|14174.6|189
1659948000000|2022-08-08 08:40:00|14178.6|14174.6|14184.8|14180.8|14184.8|14180.8|14175.4|14171.4|159
1659948300000|2022-08-08 08:45:00|14181.7|14177.7|14184.8|14180.8|14187.9|14183.9|14181.7|14177.7|134
1659948600000|2022-08-08 08:50:00|14187.9|14183.9|14183.3|14179.3|14187.9|14183.9|14181.7|14177.7|152
1659948900000|2022-08-08 08:55:00|14184.8|14180.8|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|45
1659949200000|2022-08-08 09:00:00|14183.3|14179.3|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|121
1659949500000|2022-08-08 09:05:00|14183.3|14179.3|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|203
1659949800000|2022-08-08 09:10:00|14181.7|14177.7|14181.7|14177.7|14184.8|14180.8|14178.6|14174.6|177
1659950100000|2022-08-08 09:15:00|14178.6|14174.6|14172.3|14168.3|14178.6|14174.6|14172.3|14168.3|277
1659950400000|2022-08-08 09:20:00|14170.8|14166.8|14175.4|14171.4|14175.4|14171.4|14169.2|14165.2|128
1659950700000|2022-08-08 09:25:00|14178.6|14174.6|14178.6|14174.6|14181.7|14177.7|14177|14173|177
1659951000000|2022-08-08 09:30:00|14181.7|14177.7|14175.4|14171.4|14183.3|14179.3|14175.4|14171.4|377
1659951300000|2022-08-08 09:35:00|14178.6|14174.6|14175.4|14171.4|14178.6|14174.6|14172.3|14168.3|159
1659951600000|2022-08-08 09:40:00|14178.6|14174.6|14172.3|14168.3|14178.6|14174.6|14172.3|14168.3|113
1659951900000|2022-08-08 09:45:00|14175.4|14171.4|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|68
1659952200000|2022-08-08 09:50:00|14175.4|14171.4|14175.4|14171.4|14175.4|14171.4|14172.3|14168.3|255
1659952500000|2022-08-08 09:55:00|14178.6|14174.6|14181.7|14177.7|14181.7|14177.7|14175.4|14171.4|96
1659952800000|2022-08-08 10:00:00|14178.6|14174.6|14172.3|14168.3|14180.1|14176.1|14172.3|14168.3|156
1659953100000|2022-08-08 10:05:00|14170.8|14166.8|14175.4|14171.4|14178.6|14174.6|14169.2|14165.2|187
1659953400000|2022-08-08 10:10:00|14172.3|14168.3|14175.4|14171.4|14175.4|14171.4|14172.3|14168.3|184
1659953700000|2022-08-08 10:15:00|14178.6|14174.6|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|73
1659954000000|2022-08-08 10:20:00|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|149
1659954300000|2022-08-08 10:25:00|14180.1|14176.1|14184.8|14180.8|14187.9|14183.9|14178.6|14174.6|64
1659954600000|2022-08-08 10:30:00|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|14184.8|14180.8|58
1659954900000|2022-08-08 10:35:00|14189.5|14185.5|14184.8|14180.8|14189.5|14185.5|14181.7|14177.7|350
1659955200000|2022-08-08 10:40:00|14181.7|14177.7|14175.4|14171.4|14181.7|14177.7|14175.4|14171.4|129
1659955500000|2022-08-08 10:45:00|14178.6|14174.6|14181.7|14177.7|14181.7|14177.7|14175.4|14171.4|196
1659955800000|2022-08-08 10:50:00|14178.6|14174.6|14181.7|14177.7|14184.8|14180.8|14178.6|14174.6|157
1659956100000|2022-08-08 10:55:00|14184.8|14180.8|14191.1|14187.1|14191.1|14187.1|14184.8|14180.8|53
1659956400000|2022-08-08 11:00:00|14194.2|14190.2|14197.3|14193.3|14197.3|14193.3|14191.1|14187.1|237
1659956700000|2022-08-08 11:05:00|14194.2|14190.2|14197.3|14193.3|14197.3|14193.3|14194.2|14190.2|237
1659957000000|2022-08-08 11:10:00|14195.8|14191.8|14191.1|14187.1|14197.3|14193.3|14187.9|14183.9|414
1659957300000|2022-08-08 11:15:00|14194.2|14190.2|14191.1|14187.1|14194.2|14190.2|14191.1|14187.1|132
1659957600000|2022-08-08 11:20:00|14192.6|14188.6|14191.1|14187.1|14192.6|14188.6|14187.9|14183.9|109
1659957900000|2022-08-08 11:25:00|14194.2|14190.2|14187.9|14183.9|14194.2|14190.2|14184.8|14180.8|294
1659958200000|2022-08-08 11:30:00|14191.1|14187.1|14187.9|14183.9|14194.2|14190.2|14187.9|14183.9|171
1659958500000|2022-08-08 11:35:00|14184.8|14180.8|14178.6|14174.6|14184.8|14180.8|14175.4|14171.4|701
1659958800000|2022-08-08 11:40:00|14180.1|14176.1|14178.6|14174.6|14184.8|14180.8|14178.6|14174.6|256
1659959100000|2022-08-08 11:45:00|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|474
1659959400000|2022-08-08 11:50:00|14178.6|14174.6|14184.8|14180.8|14187.9|14183.9|14178.6|14174.6|225
1659959700000|2022-08-08 11:55:00|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|14181.7|14177.7|151
1659960000000|2022-08-08 12:00:00|14189.5|14185.5|14184.8|14180.8|14194.2|14190.2|14184.8|14180.8|785
1659960300000|2022-08-08 12:05:00|14187.9|14183.9|14194.2|14190.2|14197.3|14193.3|14184.8|14180.8|258
1659960600000|2022-08-08 12:10:00|14197.3|14193.3|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|396
1659960900000|2022-08-08 12:15:00|14198.9|14194.9|14197.3|14193.3|14206.7|14202.7|14194.2|14190.2|717
1659961200000|2022-08-08 12:20:00|14200.4|14196.4|14200.4|14196.4|14222.3|14218.3|14197.3|14193.3|1371
1659961500000|2022-08-08 12:25:00|14203.6|14199.6|14203.6|14199.6|14216.1|14212.1|14200.4|14196.4|573
1659961800000|2022-08-08 12:30:00|14206.7|14202.7|14191.1|14187.1|14206.7|14202.7|14187.9|14183.9|982
1659962100000|2022-08-08 12:35:00|14192.6|14188.6|14192.6|14188.6|14197.3|14193.3|14187.9|14183.9|876
1659962400000|2022-08-08 12:40:00|14194.2|14190.2|14184.8|14180.8|14197.3|14193.3|14184.8|14180.8|529
1659962700000|2022-08-08 12:45:00|14187.9|14183.9|14191.1|14187.1|14200.4|14196.4|14184.8|14180.8|823
1659963000000|2022-08-08 12:50:00|14194.2|14190.2|14192.6|14188.6|14197.3|14193.3|14191.1|14187.1|572
1659963300000|2022-08-08 12:55:00|14194.2|14190.2|14187.9|14183.9|14194.2|14190.2|14184.8|14180.8|461
1659963600000|2022-08-08 13:00:00|14191.1|14187.1|14212.9|14208.9|14212.9|14208.9|14187.9|14183.9|683
1659963900000|2022-08-08 13:05:00|14214.5|14210.5|14209.8|14205.8|14216.1|14212.1|14203.6|14199.6|784
1659964200000|2022-08-08 13:10:00|14208.3|14204.3|14203.6|14199.6|14216.1|14212.1|14203.6|14199.6|591
1659964500000|2022-08-08 13:15:00|14209.8|14205.8|14200.4|14196.4|14209.8|14205.8|14200.4|14196.4|481
1659964800000|2022-08-08 13:20:00|14203.6|14199.6|14216.1|14212.1|14217.6|14213.6|14203.6|14199.6|1105
1659965100000|2022-08-08 13:25:00|14219.2|14215.2|14212.9|14208.9|14219.2|14215.2|14212.9|14208.9|589
1659965400000|2022-08-08 13:30:00|14209.8|14205.8|14206.7|14202.7|14212.9|14208.9|14203.6|14199.6|1078
1659965700000|2022-08-08 13:35:00|14203.6|14199.6|14203.6|14199.6|14211.4|14207.4|14197.3|14193.3|893
1659966000000|2022-08-08 13:40:00|14200.4|14196.4|14212.9|14208.9|14216.1|14212.1|14200.4|14196.4|741
1659966300000|2022-08-08 13:45:00|14216.1|14212.1|14220.8|14216.8|14225.4|14221.4|14212.9|14208.9|857
1659966600000|2022-08-08 13:50:00|14222.3|14218.3|14228.6|14224.6|14231.7|14227.7|14222.3|14218.3|717
1659966900000|2022-08-08 13:55:00|14231.7|14227.7|14244.2|14240.2|14247.3|14243.3|14228.6|14224.6|1055
1659967200000|2022-08-08 14:00:00|14241.1|14237.1|14247.3|14243.3|14250.4|14246.4|14241.1|14237.1|884
1659967500000|2022-08-08 14:05:00|14250.4|14246.4|14244.2|14240.2|14250.4|14246.4|14234.8|14230.8|645
1659967800000|2022-08-08 14:10:00|14241.1|14237.1|14241.1|14237.1|14244.2|14240.2|14237.9|14233.9|625
1659968100000|2022-08-08 14:15:00|14237.9|14233.9|14250.4|14246.4|14253.6|14249.6|14237.9|14233.9|611
1659968400000|2022-08-08 14:20:00|14252|14248|14247.3|14243.3|14253.6|14249.6|14244.2|14240.2|792
1659968700000|2022-08-08 14:25:00|14250.4|14246.4|14237.9|14233.9|14250.4|14246.4|14228.6|14224.6|852
1659969000000|2022-08-08 14:30:00|14236.4|14232.4|14228.6|14224.6|14241.1|14237.1|14228.6|14224.6|571
1659969300000|2022-08-08 14:35:00|14231.7|14227.7|14228.6|14224.6|14241.1|14237.1|14228.6|14224.6|685
1659969600000|2022-08-08 14:40:00|14225.4|14221.4|14219.2|14215.2|14228.6|14224.6|14216.1|14212.1|1233
1659969900000|2022-08-08 14:45:00|14216.1|14212.1|14228.6|14224.6|14228.6|14224.6|14216.1|14212.1|571
1659970200000|2022-08-08 14:50:00|14225.4|14221.4|14228.6|14224.6|14228.6|14224.6|14216.1|14212.1|696
1659970500000|2022-08-08 14:55:00|14225.4|14221.4|14222.3|14218.3|14228.6|14224.6|14219.2|14215.2|797
1659970800000|2022-08-08 15:00:00|14225.4|14221.4|14228.6|14224.6|14231.7|14227.7|14219.2|14215.2|795
1659971100000|2022-08-08 15:05:00|14225.4|14221.4|14222.3|14218.3|14228.6|14224.6|14216.1|14212.1|644
1659971400000|2022-08-08 15:10:00|14225.4|14221.4|14222.3|14218.3|14225.4|14221.4|14222.3|14218.3|152
1659971700000|2022-08-08 15:15:00|14220.8|14216.8|14234.8|14230.8|14234.8|14230.8|14219.2|14215.2|537
1659972000000|2022-08-08 15:20:00|14231.7|14227.7|14219.2|14215.2|14231.7|14227.7|14219.2|14215.2|520
1659972300000|2022-08-08 15:25:00|14216.1|14212.1|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|485
1659972600000|2022-08-08 15:30:00|14220.8|14216.8|14222.3|14218.3|14225.4|14221.4|14219.2|14215.2|395
1659972900000|2022-08-08 15:35:00|14219.2|14215.2|14228.6|14224.6|14228.6|14224.6|14219.2|14215.2|257
1659973200000|2022-08-08 15:40:00|14231.7|14227.7|14228.6|14224.6|14234.8|14230.8|14225.4|14221.4|541
1659973500000|2022-08-08 15:45:00|14225.4|14221.4|14231.7|14227.7|14234.8|14230.8|14222.3|14218.3|441
1659973800000|2022-08-08 15:50:00|14230.1|14226.1|14234.8|14230.8|14234.8|14230.8|14228.6|14224.6|580
1659974100000|2022-08-08 15:55:00|14231.7|14227.7|14241.1|14237.1|14241.1|14237.1|14231.7|14227.7|691
1659974400000|2022-08-08 16:00:00|14244.2|14240.2|14237.9|14233.9|14244.2|14240.2|14237.9|14233.9|722
1659974700000|2022-08-08 16:05:00|14234.8|14230.8|14241.1|14237.1|14247.3|14243.3|14234.8|14230.8|719
1659975000000|2022-08-08 16:10:00|14239.5|14235.5|14244.2|14240.2|14244.2|14240.2|14237.9|14233.9|322
1659975300000|2022-08-08 16:15:00|14242.6|14238.6|14250.4|14246.4|14253.6|14249.6|14241.1|14237.1|705
1659975600000|2022-08-08 16:20:00|14247.3|14243.3|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|422
1659975900000|2022-08-08 16:25:00|14253.6|14249.6|14256.7|14252.7|14256.7|14252.7|14250.4|14246.4|428
1659976200000|2022-08-08 16:30:00|14253.6|14249.6|14259.8|14255.8|14262.9|14258.9|14253.6|14249.6|630
1659976500000|2022-08-08 16:35:00|14256.7|14252.7|14262.9|14258.9|14262.9|14258.9|14253.6|14249.6|502
1659976800000|2022-08-08 16:40:00|14259.8|14255.8|14256.7|14252.7|14259.8|14255.8|14256.7|14252.7|256
1659977100000|2022-08-08 16:45:00|14259.8|14255.8|14253.6|14249.6|14259.8|14255.8|14253.6|14249.6|491
1659977400000|2022-08-08 16:50:00|14256.7|14252.7|14250.4|14246.4|14259.8|14255.8|14247.3|14243.3|622
1659977700000|2022-08-08 16:55:00|14253.6|14249.6|14256.7|14252.7|14259.8|14255.8|14253.6|14249.6|840
1659978000000|2022-08-08 17:00:00|14258.3|14254.3|14259.8|14255.8|14259.8|14255.8|14253.6|14249.6|244
1659978300000|2022-08-08 17:05:00|14256.7|14252.7|14250.4|14246.4|14259.8|14255.8|14247.3|14243.3|570
1659978600000|2022-08-08 17:10:00|14247.3|14243.3|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|447
1659978900000|2022-08-08 17:15:00|14253.6|14249.6|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|317
1659979200000|2022-08-08 17:20:00|14253.6|14249.6|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|413
1659979500000|2022-08-08 17:25:00|14247.3|14243.3|14253.6|14249.6|14253.6|14249.6|14247.3|14243.3|151
1659979800000|2022-08-08 17:30:00|14256.7|14252.7|14250.4|14246.4|14256.7|14252.7|14250.4|14246.4|239
1659980100000|2022-08-08 17:35:00|14253.6|14249.6|14247.3|14243.3|14253.6|14249.6|14247.3|14243.3|620
1659980400000|2022-08-08 17:40:00|14250.4|14246.4|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|207
1659980700000|2022-08-08 17:45:00|14253.6|14249.6|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|396
1659981000000|2022-08-08 17:50:00|14253.6|14249.6|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|434
1659981300000|2022-08-08 17:55:00|14252|14248|14244.2|14240.2|14253.6|14249.6|14244.2|14240.2|827
1659981600000|2022-08-08 18:00:00|14247.3|14243.3|14253.6|14249.6|14253.6|14249.6|14247.3|14243.3|322
1659981900000|2022-08-08 18:05:00|14255.1|14251.1|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|285
1659982200000|2022-08-08 18:10:00|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|14256.7|14252.7|298
1659982500000|2022-08-08 18:15:00|14256.7|14252.7|14262.9|14258.9|14262.9|14258.9|14256.7|14252.7|505
1659982800000|2022-08-08 18:20:00|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|14256.7|14252.7|433
1659983100000|2022-08-08 18:25:00|14256.7|14252.7|14255.1|14251.1|14259.8|14255.8|14253.6|14249.6|840
1659983400000|2022-08-08 18:30:00|14256.7|14252.7|14247.3|14243.3|14259.8|14255.8|14244.2|14240.2|1134
1659983700000|2022-08-08 18:35:00|14248.9|14244.9|14256.7|14252.7|14256.7|14252.7|14248.9|14244.9|466
1659984000000|2022-08-08 18:40:00|14253.6|14249.6|14253.6|14249.6|14255.1|14251.1|14250.4|14246.4|567
1659984300000|2022-08-08 18:45:00|14255.1|14251.1|14247.3|14243.3|14256.7|14252.7|14247.3|14243.3|406
1659984600000|2022-08-08 18:50:00|14250.4|14246.4|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|528
1659984900000|2022-08-08 18:55:00|14248.9|14244.9|14259.8|14255.8|14259.8|14255.8|14247.3|14243.3|1607
1659985200000|2022-08-08 19:00:00|14256.7|14252.7|14259.8|14255.8|14262.9|14258.9|14256.7|14252.7|544
1659985500000|2022-08-08 19:05:00|14256.7|14252.7|14259.8|14255.8|14259.8|14255.8|14256.7|14252.7|257
1659985800000|2022-08-08 19:10:00|14256.7|14252.7|14256.7|14252.7|14259.8|14255.8|14253.6|14249.6|269
1659986100000|2022-08-08 19:15:00|14253.6|14249.6|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|230
1659986400000|2022-08-08 19:20:00|14253.6|14249.6|14256.7|14252.7|14259.8|14255.8|14253.6|14249.6|240
1659986700000|2022-08-08 19:25:00|14253.6|14249.6|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|233
1659987000000|2022-08-08 19:30:00|14259.8|14255.8|14262.9|14258.9|14266.1|14262.1|14259.8|14255.8|669
1659987300000|2022-08-08 19:35:00|14266.1|14262.1|14269.2|14265.2|14272.3|14268.3|14262.9|14258.9|546
1659987600000|2022-08-08 19:40:00|14266.1|14262.1|14259.8|14255.8|14266.1|14262.1|14256.7|14252.7|502
1659987900000|2022-08-08 19:45:00|14262.9|14258.9|14259.8|14255.8|14262.9|14258.9|14259.8|14255.8|149
1659988200000|2022-08-08 19:50:00|14262.9|14258.9|14269.2|14265.2|14269.2|14265.2|14262.9|14258.9|359
1659988500000|2022-08-08 19:55:00|14272.3|14268.3|14259.8|14255.8|14273.9|14269.9|14256.7|14252.7|1312
1659988800000|2022-08-08 20:00:00|14262.9|14258.9|14270.8|14266.8|14275.4|14271.4|14259.8|14255.8|2462
1659989100000|2022-08-08 20:05:00|14269.2|14265.2|14281.7|14277.7|14284.8|14280.8|14269.2|14265.2|1147
1659989400000|2022-08-08 20:10:00|14278.6|14274.6|14287.9|14283.9|14291.1|14287.1|14272.3|14268.3|721
1659989700000|2022-08-08 20:15:00|14286.4|14282.4|14278.6|14274.6|14287.9|14283.9|14275.4|14271.4|866
1659990000000|2022-08-08 20:20:00|14277|14273|14275.4|14271.4|14277|14273|14272.3|14268.3|269
1659990300000|2022-08-08 20:25:00|14278.6|14274.6|14278.6|14274.6|14281.7|14277.7|14275.4|14271.4|316
1659990600000|2022-08-08 20:30:00|14275.4|14271.4|14278.6|14274.6|14281.7|14277.7|14275.4|14271.4|152
1659990900000|2022-08-08 20:35:00|14281.7|14277.7|14275.4|14271.4|14281.7|14277.7|14275.4|14271.4|200
1659991200000|2022-08-08 20:40:00|14278.6|14274.6|14278.6|14274.6|14278.6|14274.6|14275.4|14271.4|252
1659991500000|2022-08-08 20:45:00|14275.4|14271.4|14275.4|14271.4|14275.4|14271.4|14272.3|14268.3|350
1659991800000|2022-08-08 20:50:00|14272.3|14268.3|14269.2|14265.2|14273.9|14269.9|14269.2|14265.2|203
1659992100000|2022-08-08 20:55:00|14266.1|14262.1|14259.8|14255.8|14269.2|14265.2|14259.8|14255.8|773
1659996000000|2022-08-08 22:00:00|14269.2|14265.2|14262.9|14258.9|14272.3|14268.3|14262.9|14258.9|220
1659996300000|2022-08-08 22:05:00|14264.5|14260.5|14266.1|14262.1|14269.2|14265.2|14264.5|14260.5|68
1659996600000|2022-08-08 22:10:00|14267.6|14263.6|14266.1|14262.1|14267.6|14263.6|14266.1|14262.1|63
1659996900000|2022-08-08 22:15:00|14267.6|14263.6|14266.1|14262.1|14267.6|14263.6|14266.1|14262.1|12
1659997200000|2022-08-08 22:20:00|14267.6|14263.6|14269.2|14265.2|14272.3|14268.3|14267.6|14263.6|123
1659997500000|2022-08-08 22:25:00|||||||||10
1659997800000|2022-08-08 22:30:00|14272.3|14268.3|14272.3|14268.3|14273.9|14269.9|14269.2|14265.2|186
1659998100000|2022-08-08 22:35:00|||||||||4
1659998400000|2022-08-08 22:40:00|14270.8|14266.8|14272.3|14268.3|14272.3|14268.3|14270.8|14266.8|6
1659998700000|2022-08-08 22:45:00|14269.2|14265.2|14272.3|14268.3|14272.3|14268.3|14269.2|14265.2|33
1659999000000|2022-08-08 22:50:00|14270.8|14266.8|14272.3|14268.3|14272.3|14268.3|14269.2|14265.2|29
1659999300000|2022-08-08 22:55:00|14270.8|14266.8|14269.2|14265.2|14272.3|14268.3|14269.2|14265.2|16
1659999600000|2022-08-08 23:00:00|14272.3|14268.3|14272.3|14268.3|14275.4|14271.4|14270.8|14266.8|39
1659999900000|2022-08-08 23:05:00|14270.8|14266.8|14269.2|14265.2|14270.8|14266.8|14266.1|14262.1|51
1660000200000|2022-08-08 23:10:00|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|14269.2|14265.2|74
1660000500000|2022-08-08 23:15:00|14269.2|14265.2|14269.2|14265.2|14272.3|14268.3|14269.2|14265.2|21
1660000800000|2022-08-08 23:20:00|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|28
1660001100000|2022-08-08 23:25:00|14270.8|14266.8|14269.2|14265.2|14272.3|14268.3|14269.2|14265.2|11
1660001400000|2022-08-08 23:30:00|14272.3|14268.3|14272.3|14268.3|14273.9|14269.9|14270.8|14266.8|54
1660001700000|2022-08-08 23:35:00|14273.9|14269.9|14275.4|14271.4|14275.4|14271.4|14272.3|14268.3|34
1660002000000|2022-08-08 23:40:00|14273.9|14269.9|14281.7|14277.7|14281.7|14277.7|14273.9|14269.9|82
1660002300000|2022-08-08 23:45:00|14278.6|14274.6|14275.4|14271.4|14278.6|14274.6|14275.4|14271.4|49
1660002600000|2022-08-08 23:50:00|14272.3|14268.3|14275.4|14271.4|14275.4|14271.4|14272.3|14268.3|118
1660002900000|2022-08-08 23:55:00|14273.9|14269.9|14275.4|14271.4|14275.4|14271.4|14272.3|14268.3|29
1660003200000|2022-08-09 00:00:00|14278.6|14274.6|14272.3|14268.3|14278.6|14274.6|14272.3|14268.3|60
1660003500000|2022-08-09 00:05:00|14269.2|14265.2|14272.3|14268.3|14272.3|14268.3|14269.2|14265.2|57
1660003800000|2022-08-09 00:10:00|14269.2|14265.2|14275.4|14271.4|14275.4|14271.4|14269.2|14265.2|41
1660004100000|2022-08-09 00:15:00|14272.3|14268.3|14272.3|14268.3|14275.4|14271.4|14272.3|14268.3|23
1660004400000|2022-08-09 00:20:00|14273.9|14269.9|14275.4|14271.4|14275.4|14271.4|14272.3|14268.3|14
1660004700000|2022-08-09 00:25:00|14278.6|14274.6|14277|14273|14278.6|14274.6|14275.4|14271.4|27
1660005000000|2022-08-09 00:30:00|14275.4|14271.4|14278.6|14274.6|14281.7|14277.7|14275.4|14271.4|34
1660005300000|2022-08-09 00:35:00|14280.1|14276.1|14284.8|14280.8|14284.8|14280.8|14278.6|14274.6|35
1660005600000|2022-08-09 00:40:00|14281.7|14277.7|14281.7|14277.7|14281.7|14277.7|14278.6|14274.6|118
1660005900000|2022-08-09 00:45:00|14278.6|14274.6|14281.7|14277.7|14281.7|14277.7|14278.6|14274.6|7
1660006200000|2022-08-09 00:50:00|14278.6|14274.6|14278.6|14274.6|14278.6|14274.6|14275.4|14271.4|81
1660006500000|2022-08-09 00:55:00|14275.4|14271.4|14272.3|14268.3|14278.6|14274.6|14272.3|14268.3|88
1660006800000|2022-08-09 01:00:00|14275.4|14271.4|14272.3|14268.3|14275.4|14271.4|14272.3|14268.3|62
1660007100000|2022-08-09 01:05:00|14273.9|14269.9|14269.2|14265.2|14275.4|14271.4|14269.2|14265.2|86
1660007400000|2022-08-09 01:10:00|14266.1|14262.1|14269.2|14265.2|14270.8|14266.8|14266.1|14262.1|241
1660007700000|2022-08-09 01:15:00|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|14269.2|14265.2|63
1660008000000|2022-08-09 01:20:00|14269.2|14265.2|14278.6|14274.6|14278.6|14274.6|14269.2|14265.2|82
1660008300000|2022-08-09 01:25:00|14281.7|14277.7|14281.7|14277.7|14281.7|14277.7|14281.7|14277.7|25
1660008600000|2022-08-09 01:30:00|14278.6|14274.6|14272.3|14268.3|14280.1|14276.1|14272.3|14268.3|62
1660008900000|2022-08-09 01:35:00|14269.2|14265.2|14269.2|14265.2|14272.3|14268.3|14269.2|14265.2|68
1660009200000|2022-08-09 01:40:00|14272.3|14268.3|14269.2|14265.2|14272.3|14268.3|14269.2|14265.2|46
1660009500000|2022-08-09 01:45:00|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|14269.2|14265.2|48
1660009800000|2022-08-09 01:50:00|14270.8|14266.8|14272.3|14268.3|14272.3|14268.3|14270.8|14266.8|37
1660010100000|2022-08-09 01:55:00|||||||||6
1660010400000|2022-08-09 02:00:00|14273.9|14269.9|14272.3|14268.3|14275.4|14271.4|14272.3|14268.3|44
1660010700000|2022-08-09 02:05:00|14275.4|14271.4|14272.3|14268.3|14275.4|14271.4|14272.3|14268.3|34
1660011000000|2022-08-09 02:10:00|14270.8|14266.8|14272.3|14268.3|14275.4|14271.4|14269.2|14265.2|42
1660011300000|2022-08-09 02:15:00|14273.9|14269.9|14269.2|14265.2|14275.4|14271.4|14266.1|14262.1|58
1660011600000|2022-08-09 02:20:00|14266.1|14262.1|14269.2|14265.2|14269.2|14265.2|14266.1|14262.1|47
1660011900000|2022-08-09 02:25:00|14267.6|14263.6|14269.2|14265.2|14269.2|14265.2|14266.1|14262.1|27
1660012200000|2022-08-09 02:30:00|14266.1|14262.1|14269.2|14265.2|14269.2|14265.2|14266.1|14262.1|29
1660012500000|2022-08-09 02:35:00|14266.1|14262.1|14269.2|14265.2|14269.2|14265.2|14266.1|14262.1|9
1660012800000|2022-08-09 02:40:00|||||||||32
1660013100000|2022-08-09 02:45:00|14270.8|14266.8|14269.2|14265.2|14272.3|14268.3|14269.2|14265.2|24
1660013400000|2022-08-09 02:50:00|14272.3|14268.3|14270.8|14266.8|14272.3|14268.3|14269.2|14265.2|36
1660013700000|2022-08-09 02:55:00|14272.3|14268.3|14269.2|14265.2|14272.3|14268.3|14269.2|14265.2|16
1660014000000|2022-08-09 03:00:00|||||||||5
1660014300000|2022-08-09 03:05:00|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|17
1660014600000|2022-08-09 03:10:00|14269.2|14265.2|14269.2|14265.2|14272.3|14268.3|14269.2|14265.2|35
1660014900000|2022-08-09 03:15:00|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|19
1660015200000|2022-08-09 03:20:00|14269.2|14265.2|14269.2|14265.2|14269.2|14265.2|14269.2|14265.2|5
1660015500000|2022-08-09 03:25:00|14270.8|14266.8|14269.2|14265.2|14272.3|14268.3|14269.2|14265.2|36
1660015800000|2022-08-09 03:30:00|14267.6|14263.6|14269.2|14265.2|14269.2|14265.2|14267.6|14263.6|25
1660016100000|2022-08-09 03:35:00|14266.1|14262.1|14269.2|14265.2|14269.2|14265.2|14266.1|14262.1|28
1660016400000|2022-08-09 03:40:00|14266.1|14262.1|14269.2|14265.2|14269.2|14265.2|14266.1|14262.1|34
1660016700000|2022-08-09 03:45:00|14267.6|14263.6|14269.2|14265.2|14269.2|14265.2|14267.6|14263.6|58
1660017000000|2022-08-09 03:50:00|||||||||4
1660017300000|2022-08-09 03:55:00|||||||||71
1660017600000|2022-08-09 04:00:00|14266.1|14262.1|14269.2|14265.2|14269.2|14265.2|14266.1|14262.1|18
1660017900000|2022-08-09 04:05:00|||||||||2
1660018200000|2022-08-09 04:10:00|14266.1|14262.1|14269.2|14265.2|14269.2|14265.2|14266.1|14262.1|25
1660018500000|2022-08-09 04:15:00|||||||||4
1660018800000|2022-08-09 04:20:00|14266.1|14262.1|14269.2|14265.2|14269.2|14265.2|14266.1|14262.1|40
1660019100000|2022-08-09 04:25:00|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|93
1660019400000|2022-08-09 04:30:00|14270.8|14266.8|14272.3|14268.3|14272.3|14268.3|14269.2|14265.2|40
1660019700000|2022-08-09 04:35:00|14270.8|14266.8|14270.8|14266.8|14270.8|14266.8|14270.8|14266.8|13
1660020000000|2022-08-09 04:40:00|14272.3|14268.3|14272.3|14268.3|14275.4|14271.4|14269.2|14265.2|32
1660020300000|2022-08-09 04:45:00|14273.9|14269.9|14272.3|14268.3|14273.9|14269.9|14272.3|14268.3|16
1660020600000|2022-08-09 04:50:00|14275.4|14271.4|14272.3|14268.3|14275.4|14271.4|14272.3|14268.3|16
1660020900000|2022-08-09 04:55:00|||||||||1
1660021200000|2022-08-09 05:00:00|14270.8|14266.8|14269.2|14265.2|14272.3|14268.3|14269.2|14265.2|22
1660021500000|2022-08-09 05:05:00|14267.6|14263.6|14262.9|14258.9|14269.2|14265.2|14262.9|14258.9|106
1660021800000|2022-08-09 05:10:00|14264.5|14260.5|14262.9|14258.9|14266.1|14262.1|14262.9|14258.9|48
1660022100000|2022-08-09 05:15:00|14264.5|14260.5|14266.1|14262.1|14266.1|14262.1|14262.9|14258.9|59
1660022400000|2022-08-09 05:20:00|14262.9|14258.9|14262.9|14258.9|14266.1|14262.1|14262.9|14258.9|79
1660022700000|2022-08-09 05:25:00|14266.1|14262.1|14262.9|14258.9|14266.1|14262.1|14262.9|14258.9|29
1660023000000|2022-08-09 05:30:00|14266.1|14262.1|14262.9|14258.9|14266.1|14262.1|14262.9|14258.9|20
1660023300000|2022-08-09 05:35:00|14266.1|14262.1|14266.1|14262.1|14266.1|14262.1|14262.9|14258.9|26
1660023600000|2022-08-09 05:40:00|14262.9|14258.9|14259.8|14255.8|14266.1|14262.1|14259.8|14255.8|70
1660023900000|2022-08-09 05:45:00|||||||||6
1660024200000|2022-08-09 05:50:00|14262.9|14258.9|14262.9|14258.9|14262.9|14258.9|14259.8|14255.8|51
1660024500000|2022-08-09 05:55:00|14259.8|14255.8|14259.8|14255.8|14262.9|14258.9|14259.8|14255.8|82
1660024800000|2022-08-09 06:00:00|14256.7|14252.7|14247.3|14243.3|14259.8|14255.8|14247.3|14243.3|347
1660025100000|2022-08-09 06:05:00|14248.9|14244.9|14244.2|14240.2|14253.6|14249.6|14241.1|14237.1|234
1660025400000|2022-08-09 06:10:00|14245.8|14241.8|14241.1|14237.1|14250.4|14246.4|14241.1|14237.1|275
1660025700000|2022-08-09 06:15:00|14244.2|14240.2|14244.2|14240.2|14247.3|14243.3|14237.9|14233.9|300
1660026000000|2022-08-09 06:20:00|14241.1|14237.1|14250.4|14246.4|14250.4|14246.4|14241.1|14237.1|163
1660026300000|2022-08-09 06:25:00|14253.6|14249.6|14247.3|14243.3|14253.6|14249.6|14244.2|14240.2|168
1660026600000|2022-08-09 06:30:00|14250.4|14246.4|14250.4|14246.4|14250.4|14246.4|14244.2|14240.2|167
1660026900000|2022-08-09 06:35:00|14247.3|14243.3|14250.4|14246.4|14256.7|14252.7|14247.3|14243.3|178
1660027200000|2022-08-09 06:40:00|14247.3|14243.3|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|127
1660027500000|2022-08-09 06:45:00|14253.6|14249.6|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|116
1660027800000|2022-08-09 06:50:00|14259.8|14255.8|14262.9|14258.9|14262.9|14258.9|14256.7|14252.7|182
1660028100000|2022-08-09 06:55:00|14266.1|14262.1|14259.8|14255.8|14266.1|14262.1|14259.8|14255.8|96
1660028400000|2022-08-09 07:00:00|14262.9|14258.9|14275.4|14271.4|14275.4|14271.4|14259.8|14255.8|349
1660028700000|2022-08-09 07:05:00|14277|14273|14278.6|14274.6|14284.8|14280.8|14275.4|14271.4|308
1660029000000|2022-08-09 07:10:00|14280.1|14276.1|14272.3|14268.3|14281.7|14277.7|14269.2|14265.2|163
1660029300000|2022-08-09 07:15:00|14275.4|14271.4|14272.3|14268.3|14278.6|14274.6|14269.2|14265.2|284
1660029600000|2022-08-09 07:20:00|14273.9|14269.9|14278.6|14274.6|14284.8|14280.8|14272.3|14268.3|283
1660029900000|2022-08-09 07:25:00|14277|14273|14262.9|14258.9|14278.6|14274.6|14259.8|14255.8|259
1660030200000|2022-08-09 07:30:00|14259.8|14255.8|14256.7|14252.7|14259.8|14255.8|14247.3|14243.3|504
1660030500000|2022-08-09 07:35:00|14253.6|14249.6|14250.4|14246.4|14256.7|14252.7|14247.3|14243.3|400
1660030800000|2022-08-09 07:40:00|14253.6|14249.6|14244.2|14240.2|14259.8|14255.8|14244.2|14240.2|382
1660031100000|2022-08-09 07:45:00|14247.3|14243.3|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|239
1660031400000|2022-08-09 07:50:00|14253.6|14249.6|14250.4|14246.4|14256.7|14252.7|14247.3|14243.3|162
1660031700000|2022-08-09 07:55:00|14253.6|14249.6|14250.4|14246.4|14256.7|14252.7|14248.9|14244.9|185
1660032000000|2022-08-09 08:00:00|14244.2|14240.2|14244.2|14240.2|14244.2|14240.2|14225.4|14221.4|911
1660032300000|2022-08-09 08:05:00|14242.6|14238.6|14241.1|14237.1|14244.2|14240.2|14237.9|14233.9|196
1660032600000|2022-08-09 08:10:00|14244.2|14240.2|14247.3|14243.3|14247.3|14243.3|14237.9|14233.9|444
1660032900000|2022-08-09 08:15:00|14244.2|14240.2|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|152
1660033200000|2022-08-09 08:20:00|14244.2|14240.2|14247.3|14243.3|14253.6|14249.6|14244.2|14240.2|217
1660033500000|2022-08-09 08:25:00|14250.4|14246.4|14250.4|14246.4|14250.4|14246.4|14247.3|14243.3|260
1660033800000|2022-08-09 08:30:00|14247.3|14243.3|14244.2|14240.2|14250.4|14246.4|14244.2|14240.2|230
1660034100000|2022-08-09 08:35:00|14247.3|14243.3|14244.2|14240.2|14247.3|14243.3|14241.1|14237.1|173
1660034400000|2022-08-09 08:40:00|14245.8|14241.8|14241.1|14237.1|14247.3|14243.3|14241.1|14237.1|138
1660034700000|2022-08-09 08:45:00|14244.2|14240.2|14231.7|14227.7|14244.2|14240.2|14231.7|14227.7|304
1660035000000|2022-08-09 08:50:00|14234.8|14230.8|14234.8|14230.8|14237.9|14233.9|14231.7|14227.7|228
1660035300000|2022-08-09 08:55:00|14237.9|14233.9|14228.6|14224.6|14237.9|14233.9|14228.6|14224.6|182
1660035600000|2022-08-09 09:00:00|14225.4|14221.4|14225.4|14221.4|14228.6|14224.6|14222.3|14218.3|371
1660035900000|2022-08-09 09:05:00|14222.3|14218.3|14222.3|14218.3|14225.4|14221.4|14222.3|14218.3|261
1660036200000|2022-08-09 09:10:00|14219.2|14215.2|14228.6|14224.6|14228.6|14224.6|14219.2|14215.2|276
1660036500000|2022-08-09 09:15:00|14231.7|14227.7|14219.2|14215.2|14231.7|14227.7|14219.2|14215.2|132
1660036800000|2022-08-09 09:20:00|14216.1|14212.1|14219.2|14215.2|14219.2|14215.2|14212.9|14208.9|201
1660037100000|2022-08-09 09:25:00|14216.1|14212.1|14219.2|14215.2|14219.2|14215.2|14216.1|14212.1|203
1660037400000|2022-08-09 09:30:00|14212.9|14208.9|14222.3|14218.3|14222.3|14218.3|14212.9|14208.9|217
1660037700000|2022-08-09 09:35:00|14220.8|14216.8|14209.8|14205.8|14222.3|14218.3|14209.8|14205.8|245
1660038000000|2022-08-09 09:40:00|14212.9|14208.9|14219.2|14215.2|14222.3|14218.3|14209.8|14205.8|556
1660038300000|2022-08-09 09:45:00|14216.1|14212.1|14216.1|14212.1|14216.1|14212.1|14212.9|14208.9|281
1660038600000|2022-08-09 09:50:00|14212.9|14208.9|14216.1|14212.1|14219.2|14215.2|14212.9|14208.9|118
1660038900000|2022-08-09 09:55:00|14212.9|14208.9|14216.1|14212.1|14216.1|14212.1|14212.9|14208.9|43
1660039200000|2022-08-09 10:00:00|14219.2|14215.2|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|279
1660039500000|2022-08-09 10:05:00|14217.6|14213.6|14216.1|14212.1|14219.2|14215.2|14212.9|14208.9|130
1660039800000|2022-08-09 10:10:00|14219.2|14215.2|14216.1|14212.1|14222.3|14218.3|14212.9|14208.9|249
1660040100000|2022-08-09 10:15:00|14212.9|14208.9|14216.1|14212.1|14216.1|14212.1|14212.9|14208.9|89
1660040400000|2022-08-09 10:20:00|14212.9|14208.9|14206.7|14202.7|14216.1|14212.1|14203.6|14199.6|487
1660040700000|2022-08-09 10:25:00|14209.8|14205.8|14209.8|14205.8|14212.9|14208.9|14206.7|14202.7|255
1660041000000|2022-08-09 10:30:00|14212.9|14208.9|14209.8|14205.8|14212.9|14208.9|14209.8|14205.8|193
1660041300000|2022-08-09 10:35:00|14206.7|14202.7|14206.7|14202.7|14212.9|14208.9|14206.7|14202.7|162
1660041600000|2022-08-09 10:40:00|14205.1|14201.1|14209.8|14205.8|14209.8|14205.8|14203.6|14199.6|153
1660041900000|2022-08-09 10:45:00|14206.7|14202.7|14206.7|14202.7|14209.8|14205.8|14203.6|14199.6|89
1660042200000|2022-08-09 10:50:00|14205.1|14201.1|14206.7|14202.7|14209.8|14205.8|14203.6|14199.6|185
1660042500000|2022-08-09 10:55:00|14209.8|14205.8|14209.8|14205.8|14212.9|14208.9|14209.8|14205.8|136
1660042800000|2022-08-09 11:00:00|14212.9|14208.9|14212.9|14208.9|14219.2|14215.2|14209.8|14205.8|320
1660043100000|2022-08-09 11:05:00|14216.1|14212.1|14212.9|14208.9|14216.1|14212.1|14212.9|14208.9|237
1660043400000|2022-08-09 11:10:00|14211.4|14207.4|14216.1|14212.1|14216.1|14212.1|14209.8|14205.8|219
1660043700000|2022-08-09 11:15:00|14212.9|14208.9|14216.1|14212.1|14216.1|14212.1|14212.9|14208.9|413
1660044000000|2022-08-09 11:20:00|14219.2|14215.2|14222.3|14218.3|14222.3|14218.3|14219.2|14215.2|467
1660044300000|2022-08-09 11:25:00|14219.2|14215.2|14222.3|14218.3|14225.4|14221.4|14216.1|14212.1|494
1660044600000|2022-08-09 11:30:00|14225.4|14221.4|14222.3|14218.3|14225.4|14221.4|14219.2|14215.2|477
1660044900000|2022-08-09 11:35:00|14219.2|14215.2|14209.8|14205.8|14219.2|14215.2|14206.7|14202.7|320
1660045200000|2022-08-09 11:40:00|14212.9|14208.9|14219.2|14215.2|14219.2|14215.2|14211.4|14207.4|238
1660045500000|2022-08-09 11:45:00|14222.3|14218.3|14219.2|14215.2|14222.3|14218.3|14217.6|14213.6|192
1660045800000|2022-08-09 11:50:00|14216.1|14212.1|14209.8|14205.8|14217.6|14213.6|14206.7|14202.7|433
1660046100000|2022-08-09 11:55:00|14206.7|14202.7|14203.6|14199.6|14209.8|14205.8|14203.6|14199.6|455
1660046400000|2022-08-09 12:00:00|14200.4|14196.4|14200.4|14196.4|14203.6|14199.6|14194.2|14190.2|632
1660046700000|2022-08-09 12:05:00|14197.3|14193.3|14187.9|14183.9|14200.4|14196.4|14187.9|14183.9|864
1660047000000|2022-08-09 12:10:00|14186.4|14182.4|14191.1|14187.1|14194.2|14190.2|14181.7|14177.7|460
1660047300000|2022-08-09 12:15:00|14194.2|14190.2|14187.9|14183.9|14194.2|14190.2|14184.8|14180.8|654
1660047600000|2022-08-09 12:20:00|14191.1|14187.1|14200.4|14196.4|14200.4|14196.4|14187.9|14183.9|1251
1660047900000|2022-08-09 12:25:00|14203.6|14199.6|14206.7|14202.7|14211.4|14207.4|14200.4|14196.4|877
1660048200000|2022-08-09 12:30:00|14208.3|14204.3|14203.6|14199.6|14212.9|14208.9|14197.3|14193.3|1194
1660048500000|2022-08-09 12:35:00|14206.7|14202.7|14209.8|14205.8|14209.8|14205.8|14203.6|14199.6|840
1660048800000|2022-08-09 12:40:00|14206.7|14202.7|14219.2|14215.2|14222.3|14218.3|14206.7|14202.7|787
1660049100000|2022-08-09 12:45:00|14216.1|14212.1|14222.3|14218.3|14234.8|14230.8|14216.1|14212.1|1261
1660049400000|2022-08-09 12:50:00|14225.4|14221.4|14234.8|14230.8|14234.8|14230.8|14222.3|14218.3|1221
1660049700000|2022-08-09 12:55:00|14237.9|14233.9|14241.1|14237.1|14247.3|14243.3|14234.8|14230.8|908
1660050000000|2022-08-09 13:00:00|14237.9|14233.9|14250.4|14246.4|14253.6|14249.6|14234.8|14230.8|748
1660050300000|2022-08-09 13:05:00|14253.6|14249.6|14234.8|14230.8|14253.6|14249.6|14234.8|14230.8|1187
1660050600000|2022-08-09 13:10:00|14237.9|14233.9|14225.4|14221.4|14237.9|14233.9|14222.3|14218.3|1109
1660050900000|2022-08-09 13:15:00|14222.3|14218.3|14225.4|14221.4|14231.7|14227.7|14216.1|14212.1|1427
1660051200000|2022-08-09 13:20:00|14231.7|14227.7|14231.7|14227.7|14234.8|14230.8|14225.4|14221.4|687
1660051500000|2022-08-09 13:25:00|14228.6|14224.6|14225.4|14221.4|14234.8|14230.8|14225.4|14221.4|529
1660051800000|2022-08-09 13:30:00|14228.6|14224.6|14234.8|14230.8|14250.4|14246.4|14225.4|14221.4|1071
1660052100000|2022-08-09 13:35:00|14237.9|14233.9|14225.4|14221.4|14237.9|14233.9|14222.3|14218.3|1051
1660052400000|2022-08-09 13:40:00|14222.3|14218.3|14209.8|14205.8|14222.3|14218.3|14209.8|14205.8|1205
1660052700000|2022-08-09 13:45:00|14208.3|14204.3|14219.2|14215.2|14225.4|14221.4|14206.7|14202.7|781
1660053000000|2022-08-09 13:50:00|14217.6|14213.6|14216.1|14212.1|14219.2|14215.2|14209.8|14205.8|781
1660053300000|2022-08-09 13:55:00|14212.9|14208.9|14209.8|14205.8|14219.2|14215.2|14209.8|14205.8|477
1660053600000|2022-08-09 14:00:00|14206.7|14202.7|14222.3|14218.3|14225.4|14221.4|14206.7|14202.7|874
1660053900000|2022-08-09 14:05:00|14219.2|14215.2|14216.1|14212.1|14222.3|14218.3|14212.9|14208.9|891
1660054200000|2022-08-09 14:10:00|14217.6|14213.6|14209.8|14205.8|14222.3|14218.3|14209.8|14205.8|506
1660054500000|2022-08-09 14:15:00|14212.9|14208.9|14209.8|14205.8|14219.2|14215.2|14209.8|14205.8|816
1660054800000|2022-08-09 14:20:00|14212.9|14208.9|14222.3|14218.3|14225.4|14221.4|14209.8|14205.8|833
1660055100000|2022-08-09 14:25:00|14225.4|14221.4|14219.2|14215.2|14225.4|14221.4|14216.1|14212.1|521
1660055400000|2022-08-09 14:30:00|14222.3|14218.3|14225.4|14221.4|14225.4|14221.4|14219.2|14215.2|281
1660055700000|2022-08-09 14:35:00|14222.3|14218.3|14234.8|14230.8|14234.8|14230.8|14222.3|14218.3|357
1660056000000|2022-08-09 14:40:00|14237.9|14233.9|14241.1|14237.1|14244.2|14240.2|14231.7|14227.7|955
1660056300000|2022-08-09 14:45:00|14242.6|14238.6|14253.6|14249.6|14253.6|14249.6|14241.1|14237.1|1154
1660056600000|2022-08-09 14:50:00|14250.4|14246.4|14262.9|14258.9|14269.2|14265.2|14247.3|14243.3|739
1660056900000|2022-08-09 14:55:00|14261.4|14257.4|14253.6|14249.6|14262.9|14258.9|14253.6|14249.6|1082
1660057200000|2022-08-09 15:00:00|14250.4|14246.4|14256.7|14252.7|14256.7|14252.7|14250.4|14246.4|552
1660057500000|2022-08-09 15:05:00|14253.6|14249.6|14241.1|14237.1|14256.7|14252.7|14234.8|14230.8|585
1660057800000|2022-08-09 15:10:00|14244.2|14240.2|14241.1|14237.1|14244.2|14240.2|14236.4|14232.4|749
1660058100000|2022-08-09 15:15:00|14244.2|14240.2|14244.2|14240.2|14244.2|14240.2|14237.9|14233.9|1190
1660058400000|2022-08-09 15:20:00|14247.3|14243.3|14247.3|14243.3|14253.6|14249.6|14244.2|14240.2|610
1660058700000|2022-08-09 15:25:00|14244.2|14240.2|14250.4|14246.4|14250.4|14246.4|14244.2|14240.2|443
1660059000000|2022-08-09 15:30:00|14253.6|14249.6|14253.6|14249.6|14259.8|14255.8|14250.4|14246.4|387
1660059300000|2022-08-09 15:35:00|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|14250.4|14246.4|363
1660059600000|2022-08-09 15:40:00|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|14253.6|14249.6|622
1660059900000|2022-08-09 15:45:00|14258.3|14254.3|14259.8|14255.8|14259.8|14255.8|14255.1|14251.1|370
1660060200000|2022-08-09 15:50:00|14258.3|14254.3|14256.7|14252.7|14259.8|14255.8|14253.6|14249.6|430
1660060500000|2022-08-09 15:55:00|14259.8|14255.8|14266.1|14262.1|14266.1|14262.1|14259.8|14255.8|493
1660060800000|2022-08-09 16:00:00|14264.5|14260.5|14262.9|14258.9|14266.1|14262.1|14259.8|14255.8|562
1660061100000|2022-08-09 16:05:00|14266.1|14262.1|14259.8|14255.8|14266.1|14262.1|14259.8|14255.8|218
1660061400000|2022-08-09 16:10:00|14256.7|14252.7|14256.7|14252.7|14259.8|14255.8|14256.7|14252.7|317
1660061700000|2022-08-09 16:15:00|14253.6|14249.6|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|275
1660062000000|2022-08-09 16:20:00|14259.8|14255.8|14253.6|14249.6|14262.9|14258.9|14253.6|14249.6|321
1660062300000|2022-08-09 16:25:00|14250.4|14246.4|14250.4|14246.4|14250.4|14246.4|14247.3|14243.3|327
1660062600000|2022-08-09 16:30:00|14247.3|14243.3|14247.3|14243.3|14250.4|14246.4|14247.3|14243.3|295
1660062900000|2022-08-09 16:35:00|14244.2|14240.2|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|606
1660063200000|2022-08-09 16:40:00|14244.2|14240.2|14244.2|14240.2|14247.3|14243.3|14241.1|14237.1|286
1660063500000|2022-08-09 16:45:00|14247.3|14243.3|14247.3|14243.3|14247.3|14243.3|14245.8|14241.8|233
1660063800000|2022-08-09 16:50:00|14248.9|14244.9|14247.3|14243.3|14250.4|14246.4|14247.3|14243.3|230
1660064100000|2022-08-09 16:55:00|14244.2|14240.2|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|408
1660064400000|2022-08-09 17:00:00|14248.9|14244.9|14253.6|14249.6|14256.7|14252.7|14247.3|14243.3|169
1660064700000|2022-08-09 17:05:00|14250.4|14246.4|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|464
1660065000000|2022-08-09 17:10:00|14253.6|14249.6|14247.3|14243.3|14253.6|14249.6|14247.3|14243.3|231
1660065300000|2022-08-09 17:15:00|14244.2|14240.2|14237.9|14233.9|14247.3|14243.3|14237.9|14233.9|365
1660065600000|2022-08-09 17:20:00|14239.5|14235.5|14237.9|14233.9|14241.1|14237.1|14237.9|14233.9|523
1660065900000|2022-08-09 17:25:00|14241.1|14237.1|14241.1|14237.1|14241.1|14237.1|14237.9|14233.9|604
1660066200000|2022-08-09 17:30:00|14237.9|14233.9|14234.8|14230.8|14241.1|14237.1|14234.8|14230.8|366
1660066500000|2022-08-09 17:35:00|14237.9|14233.9|14231.7|14227.7|14237.9|14233.9|14231.7|14227.7|272
1660066800000|2022-08-09 17:40:00|14233.3|14229.3|14231.7|14227.7|14234.8|14230.8|14231.7|14227.7|287
1660067100000|2022-08-09 17:45:00|14234.8|14230.8|14234.8|14230.8|14237.9|14233.9|14234.8|14230.8|244
1660067400000|2022-08-09 17:50:00|14237.9|14233.9|14237.9|14233.9|14237.9|14233.9|14231.7|14227.7|451
1660067700000|2022-08-09 17:55:00|||||||||66
1660068000000|2022-08-09 18:00:00|14241.1|14237.1|14241.1|14237.1|14241.1|14237.1|14239.5|14235.5|175
1660068300000|2022-08-09 18:05:00|14237.9|14233.9|14241.1|14237.1|14241.1|14237.1|14237.9|14233.9|154
1660068600000|2022-08-09 18:10:00|14244.2|14240.2|14241.1|14237.1|14244.2|14240.2|14241.1|14237.1|183
1660068900000|2022-08-09 18:15:00|14244.2|14240.2|14231.7|14227.7|14244.2|14240.2|14231.7|14227.7|588
1660069200000|2022-08-09 18:20:00|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|14231.7|14227.7|571
1660069500000|2022-08-09 18:25:00|14233.3|14229.3|14237.9|14233.9|14237.9|14233.9|14233.3|14229.3|274
1660069800000|2022-08-09 18:30:00|14236.4|14232.4|14237.9|14233.9|14241.1|14237.1|14234.8|14230.8|232
1660070100000|2022-08-09 18:35:00|14241.1|14237.1|14234.8|14230.8|14241.1|14237.1|14234.8|14230.8|225
1660070400000|2022-08-09 18:40:00|14237.9|14233.9|14237.9|14233.9|14241.1|14237.1|14234.8|14230.8|247
1660070700000|2022-08-09 18:45:00|14234.8|14230.8|14237.9|14233.9|14237.9|14233.9|14234.8|14230.8|141
1660071000000|2022-08-09 18:50:00|14241.1|14237.1|14237.9|14233.9|14241.1|14237.1|14237.9|14233.9|433
1660071300000|2022-08-09 18:55:00|||||||||636
1660071600000|2022-08-09 19:00:00|14241.1|14237.1|14234.8|14230.8|14241.1|14237.1|14234.8|14230.8|433
1660071900000|2022-08-09 19:05:00|14236.4|14232.4|14237.9|14233.9|14237.9|14233.9|14234.8|14230.8|203
1660072200000|2022-08-09 19:10:00|14236.4|14232.4|14237.9|14233.9|14237.9|14233.9|14234.8|14230.8|255
1660072500000|2022-08-09 19:15:00|14241.1|14237.1|14237.9|14233.9|14247.3|14243.3|14237.9|14233.9|517
1660072800000|2022-08-09 19:20:00|14241.1|14237.1|14241.1|14237.1|14244.2|14240.2|14241.1|14237.1|445
1660073100000|2022-08-09 19:25:00|14244.2|14240.2|14241.1|14237.1|14244.2|14240.2|14241.1|14237.1|159
1660073400000|2022-08-09 19:30:00|14244.2|14240.2|14244.2|14240.2|14250.4|14246.4|14241.1|14237.1|363
1660073700000|2022-08-09 19:35:00|14247.3|14243.3|14244.2|14240.2|14250.4|14246.4|14241.1|14237.1|420
1660074000000|2022-08-09 19:40:00|14242.6|14238.6|14244.2|14240.2|14247.3|14243.3|14237.9|14233.9|348
1660074300000|2022-08-09 19:45:00|14247.3|14243.3|14241.1|14237.1|14247.3|14243.3|14241.1|14237.1|635
1660074600000|2022-08-09 19:50:00|14237.9|14233.9|14241.1|14237.1|14244.2|14240.2|14237.9|14233.9|459
1660074900000|2022-08-09 19:55:00|14244.2|14240.2|14237.9|14233.9|14244.2|14240.2|14237.9|14233.9|1428
1660075200000|2022-08-09 20:00:00|14236.4|14232.4|14247.3|14243.3|14250.4|14246.4|14231.7|14227.7|1199
1660075500000|2022-08-09 20:05:00|14248.9|14244.9|14253.6|14249.6|14253.6|14249.6|14247.3|14243.3|526
1660075800000|2022-08-09 20:10:00|14250.4|14246.4|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|246
1660076100000|2022-08-09 20:15:00|14253.6|14249.6|14259.8|14255.8|14262.9|14258.9|14253.6|14249.6|709
1660076400000|2022-08-09 20:20:00|14262.9|14258.9|14262.9|14258.9|14262.9|14258.9|14259.8|14255.8|485
1660076700000|2022-08-09 20:25:00|14266.1|14262.1|14262.9|14258.9|14266.1|14262.1|14262.9|14258.9|313
1660077000000|2022-08-09 20:30:00|14266.1|14262.1|14269.2|14265.2|14269.2|14265.2|14262.9|14258.9|598
1660077300000|2022-08-09 20:35:00|14267.6|14263.6|14266.1|14262.1|14269.2|14265.2|14266.1|14262.1|229
1660077600000|2022-08-09 20:40:00|14269.2|14265.2|14262.9|14258.9|14269.2|14265.2|14262.9|14258.9|270
1660077900000|2022-08-09 20:45:00|14259.8|14255.8|14256.7|14252.7|14259.8|14255.8|14253.6|14249.6|458
1660078200000|2022-08-09 20:50:00|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|14256.7|14252.7|250
1660078500000|2022-08-09 20:55:00|14262.9|14258.9|14262.9|14258.9|14266.1|14262.1|14262.9|14258.9|447
1660082400000|2022-08-09 22:00:00|14253.6|14249.6|14256.7|14252.7|14262.9|14258.9|14253.6|14249.6|124
1660082700000|2022-08-09 22:05:00|14255.1|14251.1|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|150
1660083000000|2022-08-09 22:10:00|14255.1|14251.1|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|68
1660083300000|2022-08-09 22:15:00|14259.8|14255.8|14258.3|14254.3|14259.8|14255.8|14258.3|14254.3|56
1660083600000|2022-08-09 22:20:00|14256.7|14252.7|14256.7|14252.7|14259.8|14255.8|14256.7|14252.7|11
1660083900000|2022-08-09 22:25:00|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|16
1660084200000|2022-08-09 22:30:00|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|68
1660084500000|2022-08-09 22:35:00|14259.8|14255.8|14255.1|14251.1|14259.8|14255.8|14253.6|14249.6|96
1660084800000|2022-08-09 22:40:00|14253.6|14249.6|14255.1|14251.1|14256.7|14252.7|14253.6|14249.6|58
1660085100000|2022-08-09 22:45:00|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|32
1660085400000|2022-08-09 22:50:00|14253.6|14249.6|14253.6|14249.6|14256.7|14252.7|14253.6|14249.6|39
1660085700000|2022-08-09 22:55:00|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|18
1660086000000|2022-08-09 23:00:00|14253.6|14249.6|14250.4|14246.4|14255.1|14251.1|14250.4|14246.4|85
1660086300000|2022-08-09 23:05:00|14252|14248|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|53
1660086600000|2022-08-09 23:10:00|14253.6|14249.6|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|33
1660086900000|2022-08-09 23:15:00|14248.9|14244.9|14250.4|14246.4|14250.4|14246.4|14247.3|14243.3|31
1660087200000|2022-08-09 23:20:00|14248.9|14244.9|14250.4|14246.4|14250.4|14246.4|14247.3|14243.3|17
1660087500000|2022-08-09 23:25:00|14253.6|14249.6|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|39
1660087800000|2022-08-09 23:30:00|||||||||16
1660088100000|2022-08-09 23:35:00|14253.6|14249.6|14253.6|14249.6|14253.6|14249.6|14250.4|14246.4|41
1660088400000|2022-08-09 23:40:00|14255.1|14251.1|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|77
1660088700000|2022-08-09 23:45:00|14259.8|14255.8|14256.7|14252.7|14259.8|14255.8|14256.7|14252.7|35
1660089000000|2022-08-09 23:50:00|14258.3|14254.3|14256.7|14252.7|14258.3|14254.3|14256.7|14252.7|11
1660089300000|2022-08-09 23:55:00|14255.1|14251.1|14253.6|14249.6|14256.7|14252.7|14253.6|14249.6|8
1660089600000|2022-08-10 00:00:00|14255.1|14251.1|14256.7|14252.7|14259.8|14255.8|14255.1|14251.1|29
1660089900000|2022-08-10 00:05:00|14258.3|14254.3|14253.6|14249.6|14258.3|14254.3|14253.6|14249.6|29
1660090200000|2022-08-10 00:10:00|14255.1|14251.1|14253.6|14249.6|14255.1|14251.1|14253.6|14249.6|21
1660090500000|2022-08-10 00:15:00|14250.4|14246.4|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|42
1660090800000|2022-08-10 00:20:00|14247.3|14243.3|14244.2|14240.2|14247.3|14243.3|14244.2|14240.2|190
1660091100000|2022-08-10 00:25:00|14247.3|14243.3|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|49
1660091400000|2022-08-10 00:30:00|14245.8|14241.8|14244.2|14240.2|14245.8|14241.8|14244.2|14240.2|21
1660091700000|2022-08-10 00:35:00|14247.3|14243.3|14244.2|14240.2|14247.3|14243.3|14244.2|14240.2|67
1660092000000|2022-08-10 00:40:00|14247.3|14243.3|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|52
1660092300000|2022-08-10 00:45:00|14244.2|14240.2|14250.4|14246.4|14250.4|14246.4|14244.2|14240.2|62
1660092600000|2022-08-10 00:50:00|14248.9|14244.9|14247.3|14243.3|14250.4|14246.4|14244.2|14240.2|74
1660092900000|2022-08-10 00:55:00|||||||||7
1660093200000|2022-08-10 01:00:00|14248.9|14244.9|14247.3|14243.3|14250.4|14246.4|14244.2|14240.2|57
1660093500000|2022-08-10 01:05:00|14245.8|14241.8|14247.3|14243.3|14247.3|14243.3|14241.1|14237.1|290
1660093800000|2022-08-10 01:10:00|||||||||15
1660094100000|2022-08-10 01:15:00|14250.4|14246.4|14253.6|14249.6|14253.6|14249.6|14250.4|14246.4|286
1660094400000|2022-08-10 01:20:00|14256.7|14252.7|14253.6|14249.6|14256.7|14252.7|14253.6|14249.6|64
1660094700000|2022-08-10 01:25:00|14256.7|14252.7|14262.9|14258.9|14269.2|14265.2|14253.6|14249.6|548
1660095000000|2022-08-10 01:30:00|14259.8|14255.8|14256.7|14252.7|14269.2|14265.2|14256.7|14252.7|583
1660095300000|2022-08-10 01:35:00|14255.1|14251.1|14253.6|14249.6|14255.1|14251.1|14253.6|14249.6|14
1660095600000|2022-08-10 01:40:00|||||||||8
1660095900000|2022-08-10 01:45:00|14256.7|14252.7|14253.6|14249.6|14256.7|14252.7|14253.6|14249.6|58
1660096200000|2022-08-10 01:50:00|14256.7|14252.7|14253.6|14249.6|14256.7|14252.7|14253.6|14249.6|94
1660096500000|2022-08-10 01:55:00|14255.1|14251.1|14253.6|14249.6|14256.7|14252.7|14253.6|14249.6|81
1660096800000|2022-08-10 02:00:00|14255.1|14251.1|14250.4|14246.4|14256.7|14252.7|14250.4|14246.4|26
1660097100000|2022-08-10 02:05:00|14253.6|14249.6|14256.7|14252.7|14256.7|14252.7|14250.4|14246.4|133
1660097400000|2022-08-10 02:10:00|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|49
1660097700000|2022-08-10 02:15:00|14262.9|14258.9|14262.9|14258.9|14262.9|14258.9|14259.8|14255.8|53
1660098000000|2022-08-10 02:20:00|14266.1|14262.1|14262.9|14258.9|14266.1|14262.1|14262.9|14258.9|60
1660098300000|2022-08-10 02:25:00|14259.8|14255.8|14259.8|14255.8|14261.4|14257.4|14259.8|14255.8|29
1660098600000|2022-08-10 02:30:00|14256.7|14252.7|14256.7|14252.7|14259.8|14255.8|14256.7|14252.7|62
1660098900000|2022-08-10 02:35:00|14255.1|14251.1|14256.7|14252.7|14259.8|14255.8|14253.6|14249.6|29
1660099200000|2022-08-10 02:40:00|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|14256.7|14252.7|58
1660099500000|2022-08-10 02:45:00|||||||||24
1660099800000|2022-08-10 02:50:00|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|20
1660100100000|2022-08-10 02:55:00|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|7
1660100400000|2022-08-10 03:00:00|14262.9|14258.9|14259.8|14255.8|14262.9|14258.9|14259.8|14255.8|44
1660100700000|2022-08-10 03:05:00|14262.9|14258.9|14262.9|14258.9|14262.9|14258.9|14261.4|14257.4|15
1660101000000|2022-08-10 03:10:00|14261.4|14257.4|14259.8|14255.8|14261.4|14257.4|14259.8|14255.8|16
1660101300000|2022-08-10 03:15:00|||||||||1
1660101600000|2022-08-10 03:20:00|14256.7|14252.7|14253.6|14249.6|14256.7|14252.7|14253.6|14249.6|41
1660101900000|2022-08-10 03:25:00|14250.4|14246.4|14253.6|14249.6|14253.6|14249.6|14250.4|14246.4|102
1660102200000|2022-08-10 03:30:00|14252|14248|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|17
1660102500000|2022-08-10 03:35:00|14252|14248|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|15
1660102800000|2022-08-10 03:40:00|14253.6|14249.6|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|40
1660103100000|2022-08-10 03:45:00|14253.6|14249.6|14253.6|14249.6|14253.6|14249.6|14253.6|14249.6|19
1660103400000|2022-08-10 03:50:00|14252|14248|14250.4|14246.4|14252|14248|14247.3|14243.3|44
1660103700000|2022-08-10 03:55:00|14247.3|14243.3|14247.3|14243.3|14250.4|14246.4|14245.8|14241.8|46
1660104000000|2022-08-10 04:00:00|14244.2|14240.2|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|20
1660104300000|2022-08-10 04:05:00|||||||||1
1660104600000|2022-08-10 04:10:00|14250.4|14246.4|14250.4|14246.4|14250.4|14246.4|14250.4|14246.4|27
1660104900000|2022-08-10 04:15:00|14252|14248|14252|14248|14253.6|14249.6|14250.4|14246.4|8
1660105200000|2022-08-10 04:20:00|14250.4|14246.4|14250.4|14246.4|14250.4|14246.4|14247.3|14243.3|29
1660105500000|2022-08-10 04:25:00|14247.3|14243.3|14247.3|14243.3|14247.3|14243.3|14247.3|14243.3|8
1660105800000|2022-08-10 04:30:00|14250.4|14246.4|14250.4|14246.4|14250.4|14246.4|14250.4|14246.4|20
1660106100000|2022-08-10 04:35:00|14247.3|14243.3|14250.4|14246.4|14250.4|14246.4|14247.3|14243.3|32
1660106400000|2022-08-10 04:40:00|14247.3|14243.3|14247.3|14243.3|14250.4|14246.4|14247.3|14243.3|177
1660106700000|2022-08-10 04:45:00|14250.4|14246.4|14247.3|14243.3|14250.4|14246.4|14247.3|14243.3|30
1660107000000|2022-08-10 04:50:00|14244.2|14240.2|14244.2|14240.2|14247.3|14243.3|14244.2|14240.2|38
1660107300000|2022-08-10 04:55:00|14241.1|14237.1|14241.1|14237.1|14241.1|14237.1|14241.1|14237.1|118
1660107600000|2022-08-10 05:00:00|14237.9|14233.9|14234.8|14230.8|14237.9|14233.9|14234.8|14230.8|74
1660107900000|2022-08-10 05:05:00|14237.9|14233.9|14237.9|14233.9|14237.9|14233.9|14236.4|14232.4|19
1660108200000|2022-08-10 05:10:00|14239.5|14235.5|14237.9|14233.9|14241.1|14237.1|14237.9|14233.9|47
1660108500000|2022-08-10 05:15:00|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|36
1660108800000|2022-08-10 05:20:00|14236.4|14232.4|14237.9|14233.9|14237.9|14233.9|14236.4|14232.4|38
1660109100000|2022-08-10 05:25:00|||||||||60
1660109400000|2022-08-10 05:30:00|14234.8|14230.8|14236.4|14232.4|14237.9|14233.9|14234.8|14230.8|27
1660109700000|2022-08-10 05:35:00|14234.8|14230.8|14234.8|14230.8|14237.9|14233.9|14234.8|14230.8|102
1660110000000|2022-08-10 05:40:00|14236.4|14232.4|14237.9|14233.9|14241.1|14237.1|14234.8|14230.8|117
1660110300000|2022-08-10 05:45:00|14234.8|14230.8|14231.7|14227.7|14237.9|14233.9|14228.6|14224.6|704
1660110600000|2022-08-10 05:50:00|14228.6|14224.6|14231.7|14227.7|14231.7|14227.7|14228.6|14224.6|147
1660110900000|2022-08-10 05:55:00|14230.1|14226.1|14225.4|14221.4|14231.7|14227.7|14225.4|14221.4|66
1660111200000|2022-08-10 06:00:00|14222.3|14218.3|14231.7|14227.7|14231.7|14227.7|14222.3|14218.3|252
1660111500000|2022-08-10 06:05:00|14228.6|14224.6|14228.6|14224.6|14228.6|14224.6|14225.4|14221.4|160
1660111800000|2022-08-10 06:10:00|14231.7|14227.7|14231.7|14227.7|14231.7|14227.7|14228.6|14224.6|170
1660112100000|2022-08-10 06:15:00|14230.1|14226.1|14228.6|14224.6|14231.7|14227.7|14228.6|14224.6|72
1660112400000|2022-08-10 06:20:00|14225.4|14221.4|14225.4|14221.4|14228.6|14224.6|14225.4|14221.4|137
1660112700000|2022-08-10 06:25:00|14222.3|14218.3|14222.3|14218.3|14225.4|14221.4|14222.3|14218.3|147
1660113000000|2022-08-10 06:30:00|14225.4|14221.4|14234.8|14230.8|14237.9|14233.9|14225.4|14221.4|285
1660113300000|2022-08-10 06:35:00|14236.4|14232.4|14237.9|14233.9|14237.9|14233.9|14234.8|14230.8|135
1660113600000|2022-08-10 06:40:00|14241.1|14237.1|14244.2|14240.2|14244.2|14240.2|14237.9|14233.9|81
1660113900000|2022-08-10 06:45:00|14245.8|14241.8|14244.2|14240.2|14247.3|14243.3|14241.1|14237.1|259
1660114200000|2022-08-10 06:50:00|14247.3|14243.3|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|235
1660114500000|2022-08-10 06:55:00|14248.9|14244.9|14244.2|14240.2|14250.4|14246.4|14244.2|14240.2|136
1660114800000|2022-08-10 07:00:00|14241.1|14237.1|14250.4|14246.4|14253.6|14249.6|14241.1|14237.1|303
1660115100000|2022-08-10 07:05:00|14253.6|14249.6|14256.7|14252.7|14259.8|14255.8|14247.3|14243.3|313
1660115400000|2022-08-10 07:10:00|14259.8|14255.8|14247.3|14243.3|14259.8|14255.8|14247.3|14243.3|266
1660115700000|2022-08-10 07:15:00|14248.9|14244.9|14247.3|14243.3|14250.4|14246.4|14244.2|14240.2|255
1660116000000|2022-08-10 07:20:00|14245.8|14241.8|14253.6|14249.6|14253.6|14249.6|14244.2|14240.2|311
1660116300000|2022-08-10 07:25:00|14250.4|14246.4|14269.2|14265.2|14269.2|14265.2|14250.4|14246.4|284
1660116600000|2022-08-10 07:30:00|14266.1|14262.1|14266.1|14262.1|14275.4|14271.4|14266.1|14262.1|588
1660116900000|2022-08-10 07:35:00|14269.2|14265.2|14275.4|14271.4|14275.4|14271.4|14266.1|14262.1|251
1660117200000|2022-08-10 07:40:00|14272.3|14268.3|14275.4|14271.4|14281.7|14277.7|14272.3|14268.3|317
1660117500000|2022-08-10 07:45:00|14272.3|14268.3|14280.1|14276.1|14281.7|14277.7|14272.3|14268.3|389
1660117800000|2022-08-10 07:50:00|14278.6|14274.6|14278.6|14274.6|14281.7|14277.7|14272.3|14268.3|225
1660118100000|2022-08-10 07:55:00|14275.4|14271.4|14278.6|14274.6|14278.6|14274.6|14275.4|14271.4|361
1660118400000|2022-08-10 08:00:00|14281.7|14277.7|14281.7|14277.7|14284.8|14280.8|14275.4|14271.4|435
1660118700000|2022-08-10 08:05:00|14278.6|14274.6|14278.6|14274.6|14281.7|14277.7|14278.6|14274.6|210
1660119000000|2022-08-10 08:10:00|14280.1|14276.1|14278.6|14274.6|14281.7|14277.7|14275.4|14271.4|206
1660119300000|2022-08-10 08:15:00|14275.4|14271.4|14272.3|14268.3|14278.6|14274.6|14272.3|14268.3|363
1660119600000|2022-08-10 08:20:00|14275.4|14271.4|14269.2|14265.2|14281.7|14277.7|14269.2|14265.2|405
1660119900000|2022-08-10 08:25:00|14272.3|14268.3|14272.3|14268.3|14275.4|14271.4|14272.3|14268.3|97
1660120200000|2022-08-10 08:30:00|14269.2|14265.2|14269.2|14265.2|14272.3|14268.3|14269.2|14265.2|123
1660120500000|2022-08-10 08:35:00|14272.3|14268.3|14262.9|14258.9|14272.3|14268.3|14262.9|14258.9|197
1660120800000|2022-08-10 08:40:00|14266.1|14262.1|14266.1|14262.1|14266.1|14262.1|14262.9|14258.9|78
1660121100000|2022-08-10 08:45:00|14269.2|14265.2|14272.3|14268.3|14275.4|14271.4|14269.2|14265.2|135
1660121400000|2022-08-10 08:50:00|14275.4|14271.4|14275.4|14271.4|14278.6|14274.6|14272.3|14268.3|176
1660121700000|2022-08-10 08:55:00|14278.6|14274.6|14275.4|14271.4|14278.6|14274.6|14272.3|14268.3|168
1660122000000|2022-08-10 09:00:00|14278.6|14274.6|14275.4|14271.4|14281.7|14277.7|14275.4|14271.4|220
1660122300000|2022-08-10 09:05:00|14278.6|14274.6|14275.4|14271.4|14278.6|14274.6|14272.3|14268.3|135
1660122600000|2022-08-10 09:10:00|14278.6|14274.6|14281.7|14277.7|14284.8|14280.8|14275.4|14271.4|111
1660122900000|2022-08-10 09:15:00|14278.6|14274.6|14284.8|14280.8|14284.8|14280.8|14278.6|14274.6|91
1660123200000|2022-08-10 09:20:00|14281.7|14277.7|14284.8|14280.8|14287.9|14283.9|14281.7|14277.7|106
1660123500000|2022-08-10 09:25:00|14287.9|14283.9|14291.1|14287.1|14291.1|14287.1|14284.8|14280.8|162
1660123800000|2022-08-10 09:30:00|14294.2|14290.2|14284.8|14280.8|14294.2|14290.2|14284.8|14280.8|334
1660124100000|2022-08-10 09:35:00|14287.9|14283.9|14287.9|14283.9|14291.1|14287.1|14284.8|14280.8|180
1660124400000|2022-08-10 09:40:00|14284.8|14280.8|14284.8|14280.8|14287.9|14283.9|14281.7|14277.7|110
1660124700000|2022-08-10 09:45:00|14281.7|14277.7|14278.6|14274.6|14281.7|14277.7|14278.6|14274.6|170
1660125000000|2022-08-10 09:50:00|14275.4|14271.4|14275.4|14271.4|14278.6|14274.6|14275.4|14271.4|295
1660125300000|2022-08-10 09:55:00|14273.9|14269.9|14269.2|14265.2|14275.4|14271.4|14266.1|14262.1|118
1660125600000|2022-08-10 10:00:00|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|14269.2|14265.2|102
1660125900000|2022-08-10 10:05:00|14275.4|14271.4|14272.3|14268.3|14277|14273|14272.3|14268.3|112
1660126200000|2022-08-10 10:10:00|14270.8|14266.8|14269.2|14265.2|14272.3|14268.3|14269.2|14265.2|295
1660126500000|2022-08-10 10:15:00|14266.1|14262.1|14262.9|14258.9|14269.2|14265.2|14262.9|14258.9|318
1660126800000|2022-08-10 10:20:00|14266.1|14262.1|14269.2|14265.2|14269.2|14265.2|14262.9|14258.9|217
1660127100000|2022-08-10 10:25:00|14272.3|14268.3|14262.9|14258.9|14272.3|14268.3|14262.9|14258.9|178
1660127400000|2022-08-10 10:30:00|14266.1|14262.1|14259.8|14255.8|14266.1|14262.1|14256.7|14252.7|326
1660127700000|2022-08-10 10:35:00|14256.7|14252.7|14250.4|14246.4|14259.8|14255.8|14250.4|14246.4|171
1660128000000|2022-08-10 10:40:00|14247.3|14243.3|14241.1|14237.1|14247.3|14243.3|14241.1|14237.1|310
1660128300000|2022-08-10 10:45:00|14244.2|14240.2|14244.2|14240.2|14247.3|14243.3|14241.1|14237.1|498
1660128600000|2022-08-10 10:50:00|14247.3|14243.3|14244.2|14240.2|14247.3|14243.3|14234.8|14230.8|502
1660128900000|2022-08-10 10:55:00|14241.1|14237.1|14244.2|14240.2|14244.2|14240.2|14241.1|14237.1|201
1660129200000|2022-08-10 11:00:00|14241.1|14237.1|14234.8|14230.8|14244.2|14240.2|14231.7|14227.7|452
1660129500000|2022-08-10 11:05:00|14236.4|14232.4|14231.7|14227.7|14236.4|14232.4|14228.6|14224.6|569
1660129800000|2022-08-10 11:10:00|14234.8|14230.8|14231.7|14227.7|14234.8|14230.8|14228.6|14224.6|266
1660130100000|2022-08-10 11:15:00|14234.8|14230.8|14228.6|14224.6|14234.8|14230.8|14228.6|14224.6|479
1660130400000|2022-08-10 11:20:00|14230.1|14226.1|14234.8|14230.8|14237.9|14233.9|14228.6|14224.6|267
1660130700000|2022-08-10 11:25:00|14237.9|14233.9|14234.8|14230.8|14237.9|14233.9|14231.7|14227.7|274
1660131000000|2022-08-10 11:30:00|14237.9|14233.9|14241.1|14237.1|14244.2|14240.2|14231.7|14227.7|517
1660131300000|2022-08-10 11:35:00|14244.2|14240.2|14241.1|14237.1|14244.2|14240.2|14234.8|14230.8|417
1660131600000|2022-08-10 11:40:00|14237.9|14233.9|14247.3|14243.3|14250.4|14246.4|14237.9|14233.9|719
1660131900000|2022-08-10 11:45:00|14250.4|14246.4|14247.3|14243.3|14256.7|14252.7|14244.2|14240.2|376
1660132200000|2022-08-10 11:50:00|14250.4|14246.4|14247.3|14243.3|14250.4|14246.4|14244.2|14240.2|266
1660132500000|2022-08-10 11:55:00|14244.2|14240.2|14247.3|14243.3|14247.3|14243.3|14237.9|14233.9|496
1660132800000|2022-08-10 12:00:00|14250.4|14246.4|14234.8|14230.8|14250.4|14246.4|14234.8|14230.8|565
1660133100000|2022-08-10 12:05:00|14237.9|14233.9|14244.2|14240.2|14248.9|14244.9|14231.7|14227.7|670
1660133400000|2022-08-10 12:10:00|14241.1|14237.1|14244.2|14240.2|14244.2|14240.2|14237.9|14233.9|749
1660133700000|2022-08-10 12:15:00|14247.3|14243.3|14219.2|14215.2|14250.4|14246.4|14216.1|14212.1|1097
1660134000000|2022-08-10 12:20:00|14216.1|14212.1|14216.1|14212.1|14225.4|14221.4|14206.7|14202.7|1430
1660134300000|2022-08-10 12:25:00|14219.2|14215.2|14220.8|14216.8|14228.6|14224.6|14212.9|14208.9|1054
1660134600000|2022-08-10 12:30:00|14219.2|14215.2|14375.4|14371.4|14406.7|14402.7|14219.2|14215.2|4719
1660134900000|2022-08-10 12:35:00|14378.6|14374.6|14386.4|14382.4|14394.2|14390.2|14359.8|14355.8|3344
1660135200000|2022-08-10 12:40:00|14387.9|14383.9|14378.6|14374.6|14394.2|14390.2|14369.2|14365.2|2297
1660135500000|2022-08-10 12:45:00|14381.7|14377.7|14377|14373|14387.9|14383.9|14359.8|14355.8|2818
1660135800000|2022-08-10 12:50:00|14378.6|14374.6|14356.7|14352.7|14378.6|14374.6|14341.1|14337.1|3147
1660136100000|2022-08-10 12:55:00|14359.8|14355.8|14328.6|14324.6|14369.2|14365.2|14328.6|14324.6|1741
1660136400000|2022-08-10 13:00:00|14331.7|14327.7|14316.1|14312.1|14334.8|14330.8|14294.2|14290.2|3088
1660136700000|2022-08-10 13:05:00|14312.9|14308.9|14253.6|14249.6|14312.9|14308.9|14247.3|14243.3|3670
1660137000000|2022-08-10 13:10:00|14252|14248|14262.9|14258.9|14278.6|14274.6|14247.3|14243.3|3540
1660137300000|2022-08-10 13:15:00|14266.1|14262.1|14272.3|14268.3|14281.7|14277.7|14259.8|14255.8|2211
1660137600000|2022-08-10 13:20:00|14269.2|14265.2|14259.8|14255.8|14287.9|14283.9|14259.8|14255.8|2413
1660137900000|2022-08-10 13:25:00|14262.9|14258.9|14259.8|14255.8|14269.2|14265.2|14247.3|14243.3|1738
1660138200000|2022-08-10 13:30:00|14262.9|14258.9|14287.9|14283.9|14287.9|14283.9|14256.7|14252.7|2044
1660138500000|2022-08-10 13:35:00|14284.8|14280.8|14303.6|14299.6|14309.8|14305.8|14278.6|14274.6|2680
1660138800000|2022-08-10 13:40:00|14306.7|14302.7|14309.8|14305.8|14316.1|14312.1|14294.2|14290.2|2024
1660139100000|2022-08-10 13:45:00|14312.9|14308.9|14319.2|14315.2|14319.2|14315.2|14306.7|14302.7|1740
1660139400000|2022-08-10 13:50:00|14316.1|14312.1|14319.2|14315.2|14334.8|14330.8|14312.9|14308.9|1126
1660139700000|2022-08-10 13:55:00|14322.3|14318.3|14334.8|14330.8|14334.8|14330.8|14312.9|14308.9|1171
1660140000000|2022-08-10 14:00:00|14331.7|14327.7|14325.4|14321.4|14347.3|14343.3|14322.3|14318.3|2251
1660140300000|2022-08-10 14:05:00|14328.6|14324.6|14322.3|14318.3|14331.7|14327.7|14319.2|14315.2|1058
1660140600000|2022-08-10 14:10:00|14325.4|14321.4|14300.4|14296.4|14325.4|14321.4|14300.4|14296.4|1140
1660140900000|2022-08-10 14:15:00|14303.6|14299.6|14309.8|14305.8|14316.1|14312.1|14303.6|14299.6|864
1660141200000|2022-08-10 14:20:00|14312.9|14308.9|14319.2|14315.2|14322.3|14318.3|14303.6|14299.6|1312
1660141500000|2022-08-10 14:25:00|14322.3|14318.3|14328.6|14324.6|14336.4|14332.4|14319.2|14315.2|971
1660141800000|2022-08-10 14:30:00|14325.4|14321.4|14300.4|14296.4|14325.4|14321.4|14300.4|14296.4|1009
1660142100000|2022-08-10 14:35:00|14302|14298|14300.4|14296.4|14308.3|14304.3|14300.4|14296.4|694
1660142400000|2022-08-10 14:40:00|14303.6|14299.6|14287.9|14283.9|14303.6|14299.6|14287.9|14283.9|479
1660142700000|2022-08-10 14:45:00|14294.2|14290.2|14278.6|14274.6|14294.2|14290.2|14275.4|14271.4|1260
1660143000000|2022-08-10 14:50:00|14281.7|14277.7|14272.3|14268.3|14291.1|14287.1|14272.3|14268.3|1067
1660143300000|2022-08-10 14:55:00|14269.2|14265.2|14278.6|14274.6|14281.7|14277.7|14269.2|14265.2|1149
1660143600000|2022-08-10 15:00:00|14281.7|14277.7|14259.8|14255.8|14284.8|14280.8|14259.8|14255.8|1179
1660143900000|2022-08-10 15:05:00|14261.4|14257.4|14259.8|14255.8|14269.2|14265.2|14259.8|14255.8|1245
1660144200000|2022-08-10 15:10:00|14256.7|14252.7|14256.7|14252.7|14259.8|14255.8|14244.2|14240.2|1349
1660144500000|2022-08-10 15:15:00|14259.8|14255.8|14256.7|14252.7|14266.1|14262.1|14253.6|14249.6|1303
1660144800000|2022-08-10 15:20:00|14253.6|14249.6|14244.2|14240.2|14256.7|14252.7|14244.2|14240.2|799
1660145100000|2022-08-10 15:25:00|14242.6|14238.6|14244.2|14240.2|14244.2|14240.2|14231.7|14227.7|1308
1660145400000|2022-08-10 15:30:00|14241.1|14237.1|14244.2|14240.2|14247.3|14243.3|14237.9|14233.9|862
1660145700000|2022-08-10 15:35:00|14241.1|14237.1|14234.8|14230.8|14244.2|14240.2|14231.7|14227.7|722
1660146000000|2022-08-10 15:40:00|14231.7|14227.7|14228.6|14224.6|14237.9|14233.9|14225.4|14221.4|655
1660146300000|2022-08-10 15:45:00|14225.4|14221.4|14225.4|14221.4|14228.6|14224.6|14219.2|14215.2|1148
1660146600000|2022-08-10 15:50:00|14223.9|14219.9|14231.7|14227.7|14234.8|14230.8|14223.9|14219.9|737
1660146900000|2022-08-10 15:55:00|14228.6|14224.6|14234.8|14230.8|14234.8|14230.8|14228.6|14224.6|755
1660147200000|2022-08-10 16:00:00|14231.7|14227.7|14225.4|14221.4|14231.7|14227.7|14222.3|14218.3|786
1660147500000|2022-08-10 16:05:00|14222.3|14218.3|14225.4|14221.4|14228.6|14224.6|14222.3|14218.3|788
1660147800000|2022-08-10 16:10:00|14223.9|14219.9|14225.4|14221.4|14231.7|14227.7|14223.9|14219.9|725
1660148100000|2022-08-10 16:15:00|14222.3|14218.3|14225.4|14221.4|14228.6|14224.6|14222.3|14218.3|497
1660148400000|2022-08-10 16:20:00|14222.3|14218.3|14228.6|14224.6|14228.6|14224.6|14222.3|14218.3|584
1660148700000|2022-08-10 16:25:00|14231.7|14227.7|14234.8|14230.8|14234.8|14230.8|14231.7|14227.7|374
1660149000000|2022-08-10 16:30:00|14237.9|14233.9|14244.2|14240.2|14244.2|14240.2|14231.7|14227.7|960
1660149300000|2022-08-10 16:35:00|14241.1|14237.1|14241.1|14237.1|14247.3|14243.3|14241.1|14237.1|886
1660149600000|2022-08-10 16:40:00|14242.6|14238.6|14241.1|14237.1|14244.2|14240.2|14237.9|14233.9|418
1660149900000|2022-08-10 16:45:00|14237.9|14233.9|14225.4|14221.4|14237.9|14233.9|14222.3|14218.3|2331
1660150200000|2022-08-10 16:50:00|14222.3|14218.3|14216.1|14212.1|14222.3|14218.3|14216.1|14212.1|917
1660150500000|2022-08-10 16:55:00|14219.2|14215.2|14225.4|14221.4|14225.4|14221.4|14219.2|14215.2|622
1660150800000|2022-08-10 17:00:00|14222.3|14218.3|14231.7|14227.7|14239.5|14235.5|14219.2|14215.2|1604
1660151100000|2022-08-10 17:05:00|14234.8|14230.8|14241.1|14237.1|14241.1|14237.1|14231.7|14227.7|1010
1660151400000|2022-08-10 17:10:00|14239.5|14235.5|14234.8|14230.8|14241.1|14237.1|14231.7|14227.7|591
1660151700000|2022-08-10 17:15:00|14231.7|14227.7|14231.7|14227.7|14231.7|14227.7|14228.6|14224.6|575
1660152000000|2022-08-10 17:20:00|14228.6|14224.6|14234.8|14230.8|14234.8|14230.8|14228.6|14224.6|497
1660152300000|2022-08-10 17:25:00|14236.4|14232.4|14231.7|14227.7|14241.1|14237.1|14231.7|14227.7|725
1660152600000|2022-08-10 17:30:00|14234.8|14230.8|14228.6|14224.6|14234.8|14230.8|14227|14223|373
1660152900000|2022-08-10 17:35:00|14225.4|14221.4|14231.7|14227.7|14234.8|14230.8|14225.4|14221.4|476
1660153200000|2022-08-10 17:40:00|14228.6|14224.6|14222.3|14218.3|14228.6|14224.6|14219.2|14215.2|442
1660153500000|2022-08-10 17:45:00|14225.4|14221.4|14209.8|14205.8|14225.4|14221.4|14209.8|14205.8|628
1660153800000|2022-08-10 17:50:00|14212.9|14208.9|14197.3|14193.3|14216.1|14212.1|14197.3|14193.3|927
1660154100000|2022-08-10 17:55:00|14194.2|14190.2|14187.9|14183.9|14197.3|14193.3|14187.9|14183.9|1256
1660154400000|2022-08-10 18:00:00|14184.8|14180.8|14181.7|14177.7|14187.9|14183.9|14178.6|14174.6|840
1660154700000|2022-08-10 18:05:00|14184.8|14180.8|14175.4|14171.4|14184.8|14180.8|14175.4|14171.4|2244
1660155000000|2022-08-10 18:10:00|14178.6|14174.6|14187.9|14183.9|14187.9|14183.9|14175.4|14171.4|1091
1660155300000|2022-08-10 18:15:00|14184.8|14180.8|14181.7|14177.7|14191.1|14187.1|14172.3|14168.3|1001
1660155600000|2022-08-10 18:20:00|14178.6|14174.6|14178.6|14174.6|14184.8|14180.8|14178.6|14174.6|721
1660155900000|2022-08-10 18:25:00|14175.4|14171.4|14184.8|14180.8|14184.8|14180.8|14172.3|14168.3|1549
1660156200000|2022-08-10 18:30:00|14187.9|14183.9|14197.3|14193.3|14200.4|14196.4|14184.8|14180.8|1029
1660156500000|2022-08-10 18:35:00|14194.2|14190.2|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|531
1660156800000|2022-08-10 18:40:00|14200.4|14196.4|14200.4|14196.4|14206.7|14202.7|14197.3|14193.3|599
1660157100000|2022-08-10 18:45:00|14198.9|14194.9|14200.4|14196.4|14203.6|14199.6|14197.3|14193.3|498
1660157400000|2022-08-10 18:50:00|14202|14198|14200.4|14196.4|14206.7|14202.7|14200.4|14196.4|573
1660157700000|2022-08-10 18:55:00|14197.3|14193.3|14194.2|14190.2|14203.6|14199.6|14194.2|14190.2|1740
1660158000000|2022-08-10 19:00:00|14191.1|14187.1|14194.2|14190.2|14194.2|14190.2|14184.8|14180.8|1335
1660158300000|2022-08-10 19:05:00|14191.1|14187.1|14206.7|14202.7|14206.7|14202.7|14191.1|14187.1|615
1660158600000|2022-08-10 19:10:00|14205.1|14201.1|14194.2|14190.2|14205.1|14201.1|14194.2|14190.2|468
1660158900000|2022-08-10 19:15:00|14197.3|14193.3|14194.2|14190.2|14200.4|14196.4|14187.9|14183.9|623
1660159200000|2022-08-10 19:20:00|14191.1|14187.1|14197.3|14193.3|14197.3|14193.3|14191.1|14187.1|296
1660159500000|2022-08-10 19:25:00|14200.4|14196.4|14197.3|14193.3|14203.6|14199.6|14194.2|14190.2|327
1660159800000|2022-08-10 19:30:00|14194.2|14190.2|14197.3|14193.3|14197.3|14193.3|14194.2|14190.2|288
1660160100000|2022-08-10 19:35:00|14198.9|14194.9|14203.6|14199.6|14206.7|14202.7|14197.3|14193.3|506
1660160400000|2022-08-10 19:40:00|14200.4|14196.4|14194.2|14190.2|14200.4|14196.4|14194.2|14190.2|500
1660160700000|2022-08-10 19:45:00|14195.8|14191.8|14194.2|14190.2|14200.4|14196.4|14191.1|14187.1|463
1660161000000|2022-08-10 19:50:00|14191.1|14187.1|14197.3|14193.3|14197.3|14193.3|14187.9|14183.9|501
1660161300000|2022-08-10 19:55:00|14200.4|14196.4|14187.9|14183.9|14200.4|14196.4|14187.9|14183.9|1194
1660161600000|2022-08-10 20:00:00|14184.8|14180.8|14197.3|14193.3|14197.3|14193.3|14184.8|14180.8|1080
1660161900000|2022-08-10 20:05:00|14194.2|14190.2|14194.2|14190.2|14197.3|14193.3|14191.1|14187.1|651
1660162200000|2022-08-10 20:10:00|14197.3|14193.3|14203.6|14199.6|14206.7|14202.7|14197.3|14193.3|480
1660162500000|2022-08-10 20:15:00|14200.4|14196.4|14197.3|14193.3|14203.6|14199.6|14187.9|14183.9|654
1660162800000|2022-08-10 20:20:00|14194.2|14190.2|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|418
1660163100000|2022-08-10 20:25:00|14200.4|14196.4|14203.6|14199.6|14203.6|14199.6|14197.3|14193.3|299
1660163400000|2022-08-10 20:30:00|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|241
1660163700000|2022-08-10 20:35:00|14202|14198|14200.4|14196.4|14203.6|14199.6|14197.3|14193.3|424
1660164000000|2022-08-10 20:40:00|14198.9|14194.9|14197.3|14193.3|14200.4|14196.4|14197.3|14193.3|152
1660164300000|2022-08-10 20:45:00|14200.4|14196.4|14203.6|14199.6|14206.7|14202.7|14197.3|14193.3|304
1660164600000|2022-08-10 20:50:00|14202|14198|14203.6|14199.6|14203.6|14199.6|14197.3|14193.3|342
1660164900000|2022-08-10 20:55:00|14206.7|14202.7|14206.7|14202.7|14206.7|14202.7|14200.4|14196.4|304
1660168800000|2022-08-10 22:00:00|14205.1|14201.1|14214.5|14210.5|14216.1|14212.1|14203.6|14199.6|262
1660169100000|2022-08-10 22:05:00|14216.1|14212.1|14214.5|14210.5|14216.1|14212.1|14212.9|14208.9|74
1660169400000|2022-08-10 22:10:00|14212.9|14208.9|14212.9|14208.9|14212.9|14208.9|14209.8|14205.8|185
1660169700000|2022-08-10 22:15:00|14211.4|14207.4|14209.8|14205.8|14211.4|14207.4|14209.8|14205.8|19
1660170000000|2022-08-10 22:20:00|14208.3|14204.3|14208.3|14204.3|14208.3|14204.3|14208.3|14204.3|43
1660170300000|2022-08-10 22:25:00|14209.8|14205.8|14206.7|14202.7|14209.8|14205.8|14206.7|14202.7|24
1660170600000|2022-08-10 22:30:00|14208.3|14204.3|14211.4|14207.4|14211.4|14207.4|14206.7|14202.7|62
1660170900000|2022-08-10 22:35:00|14212.9|14208.9|14212.9|14208.9|14212.9|14208.9|14209.8|14205.8|17
1660171200000|2022-08-10 22:40:00|14216.1|14212.1|14216.1|14212.1|14216.1|14212.1|14216.1|14212.1|23
1660171500000|2022-08-10 22:45:00|14212.9|14208.9|14212.9|14208.9|14216.1|14212.1|14212.9|14208.9|70
1660171800000|2022-08-10 22:50:00|||||||||14
1660172100000|2022-08-10 22:55:00|14211.4|14207.4|14209.8|14205.8|14211.4|14207.4|14209.8|14205.8|21
1660172400000|2022-08-10 23:00:00|14208.3|14204.3|14206.7|14202.7|14208.3|14204.3|14203.6|14199.6|36
1660172700000|2022-08-10 23:05:00|14205.1|14201.1|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|16
1660173000000|2022-08-10 23:10:00|||||||||9
1660173300000|2022-08-10 23:15:00|14205.1|14201.1|14203.6|14199.6|14205.1|14201.1|14200.4|14196.4|60
1660173600000|2022-08-10 23:20:00|14200.4|14196.4|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|44
1660173900000|2022-08-10 23:25:00|||||||||6
1660174200000|2022-08-10 23:30:00|14200.4|14196.4|14200.4|14196.4|14203.6|14199.6|14200.4|14196.4|38
1660174500000|2022-08-10 23:35:00|||||||||12
1660174800000|2022-08-10 23:40:00|||||||||8
1660175100000|2022-08-10 23:45:00|14203.6|14199.6|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|45
1660175400000|2022-08-10 23:50:00|14203.6|14199.6|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|15
1660175700000|2022-08-10 23:55:00|14203.6|14199.6|14203.6|14199.6|14205.1|14201.1|14200.4|14196.4|34
1660176000000|2022-08-11 00:00:00|14206.7|14202.7|14206.7|14202.7|14206.7|14202.7|14206.7|14202.7|36
1660176300000|2022-08-11 00:05:00|14208.3|14204.3|14212.9|14208.9|14212.9|14208.9|14206.7|14202.7|31
1660176600000|2022-08-11 00:10:00|||||||||20
1660176900000|2022-08-11 00:15:00|14209.8|14205.8|14206.7|14202.7|14212.9|14208.9|14206.7|14202.7|63
1660177200000|2022-08-11 00:20:00|14205.1|14201.1|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|23
1660177500000|2022-08-11 00:25:00|||||||||19
1660177800000|2022-08-11 00:30:00|14203.6|14199.6|14202|14198|14206.7|14202.7|14200.4|14196.4|70
1660178100000|2022-08-11 00:35:00|14203.6|14199.6|14200.4|14196.4|14203.6|14199.6|14198.9|14194.9|32
1660178400000|2022-08-11 00:40:00|14202|14198|14200.4|14196.4|14202|14198|14200.4|14196.4|17
1660178700000|2022-08-11 00:45:00|14202|14198|14200.4|14196.4|14203.6|14199.6|14200.4|14196.4|27
1660179000000|2022-08-11 00:50:00|14203.6|14199.6|14203.6|14199.6|14203.6|14199.6|14200.4|14196.4|88
1660179300000|2022-08-11 00:55:00|14200.4|14196.4|14203.6|14199.6|14203.6|14199.6|14200.4|14196.4|17
1660179600000|2022-08-11 01:00:00|||||||||38
1660179900000|2022-08-11 01:05:00|14205.1|14201.1|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|14
1660180200000|2022-08-11 01:10:00|14203.6|14199.6|14200.4|14196.4|14206.7|14202.7|14200.4|14196.4|140
1660180500000|2022-08-11 01:15:00|14203.6|14199.6|14194.2|14190.2|14203.6|14199.6|14194.2|14190.2|105
1660180800000|2022-08-11 01:20:00|14191.1|14187.1|14197.3|14193.3|14197.3|14193.3|14191.1|14187.1|47
1660181100000|2022-08-11 01:25:00|14194.2|14190.2|14191.1|14187.1|14197.3|14193.3|14191.1|14187.1|117
1660181400000|2022-08-11 01:30:00|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|14184.8|14180.8|38
1660181700000|2022-08-11 01:35:00|14186.4|14182.4|14191.1|14187.1|14191.1|14187.1|14186.4|14182.4|64
1660182000000|2022-08-11 01:40:00|14194.2|14190.2|14194.2|14190.2|14194.2|14190.2|14191.1|14187.1|57
1660182300000|2022-08-11 01:45:00|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|80
1660182600000|2022-08-11 01:50:00|14192.6|14188.6|14194.2|14190.2|14194.2|14190.2|14192.6|14188.6|90
1660182900000|2022-08-11 01:55:00|||||||||11
1660183200000|2022-08-11 02:00:00|14191.1|14187.1|14194.2|14190.2|14194.2|14190.2|14191.1|14187.1|59
1660183500000|2022-08-11 02:05:00|14192.6|14188.6|14191.1|14187.1|14192.6|14188.6|14191.1|14187.1|122
1660183800000|2022-08-11 02:10:00|14187.9|14183.9|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|130
1660184100000|2022-08-11 02:15:00|14187.9|14183.9|14187.9|14183.9|14189.5|14185.5|14184.8|14180.8|37
1660184400000|2022-08-11 02:20:00|14186.4|14182.4|14187.9|14183.9|14187.9|14183.9|14186.4|14182.4|35
1660184700000|2022-08-11 02:25:00|||||||||34
1660185000000|2022-08-11 02:30:00|14184.8|14180.8|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|197
1660185300000|2022-08-11 02:35:00|||||||||14
1660185600000|2022-08-11 02:40:00|14184.8|14180.8|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|64
1660185900000|2022-08-11 02:45:00|14181.7|14177.7|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|36
1660186200000|2022-08-11 02:50:00|14178.6|14174.6|14175.4|14171.4|14178.6|14174.6|14175.4|14171.4|179
1660186500000|2022-08-11 02:55:00|14173.9|14169.9|14175.4|14171.4|14175.4|14171.4|14172.3|14168.3|82
1660186800000|2022-08-11 03:00:00|14172.3|14168.3|14172.3|14168.3|14175.4|14171.4|14169.2|14165.2|215
1660187100000|2022-08-11 03:05:00|14170.8|14166.8|14162.9|14158.9|14170.8|14166.8|14159.8|14155.8|143
1660187400000|2022-08-11 03:10:00|14164.5|14160.5|14166.1|14162.1|14166.1|14162.1|14162.9|14158.9|104
1660187700000|2022-08-11 03:15:00|14162.9|14158.9|14162.9|14158.9|14162.9|14158.9|14159.8|14155.8|158
1660188000000|2022-08-11 03:20:00|||||||||36
1660188300000|2022-08-11 03:25:00|14166.1|14162.1|14169.2|14165.2|14169.2|14165.2|14162.9|14158.9|71
1660188600000|2022-08-11 03:30:00|14170.8|14166.8|14172.3|14168.3|14172.3|14168.3|14169.2|14165.2|138
1660188900000|2022-08-11 03:35:00|14173.9|14169.9|14175.4|14171.4|14175.4|14171.4|14172.3|14168.3|42
1660189200000|2022-08-11 03:40:00|14177|14173|14175.4|14171.4|14178.6|14174.6|14175.4|14171.4|68
1660189500000|2022-08-11 03:45:00|14178.6|14174.6|14175.4|14171.4|14178.6|14174.6|14175.4|14171.4|75
1660189800000|2022-08-11 03:50:00|14172.3|14168.3|14172.3|14168.3|14172.3|14168.3|14172.3|14168.3|39
1660190100000|2022-08-11 03:55:00|14175.4|14171.4|14175.4|14171.4|14175.4|14171.4|14175.4|14171.4|36
1660190400000|2022-08-11 04:00:00|||||||||30
1660190700000|2022-08-11 04:05:00|14178.6|14174.6|14181.7|14177.7|14184.8|14180.8|14178.6|14174.6|101
1660191000000|2022-08-11 04:10:00|||||||||38
1660191300000|2022-08-11 04:15:00|14178.6|14174.6|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|69
1660191600000|2022-08-11 04:20:00|14180.1|14176.1|14178.6|14174.6|14181.7|14177.7|14178.6|14174.6|26
1660191900000|2022-08-11 04:25:00|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|54
1660192200000|2022-08-11 04:30:00|14180.1|14176.1|14178.6|14174.6|14181.7|14177.7|14178.6|14174.6|32
1660192500000|2022-08-11 04:35:00|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|37
1660192800000|2022-08-11 04:40:00|||||||||24
1660193100000|2022-08-11 04:45:00|14178.6|14174.6|14178.6|14174.6|14178.6|14174.6|14178.6|14174.6|37
1660193400000|2022-08-11 04:50:00|14180.1|14176.1|14181.7|14177.7|14181.7|14177.7|14180.1|14176.1|44
1660193700000|2022-08-11 04:55:00|14183.3|14179.3|14181.7|14177.7|14183.3|14179.3|14181.7|14177.7|54
1660194000000|2022-08-11 05:00:00|14184.8|14180.8|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|101
1660194300000|2022-08-11 05:05:00|||||||||72
1660194600000|2022-08-11 05:10:00|14184.8|14180.8|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|78
1660194900000|2022-08-11 05:15:00|14183.3|14179.3|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|47
1660195200000|2022-08-11 05:20:00|14183.3|14179.3|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|61
1660195500000|2022-08-11 05:25:00|14184.8|14180.8|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|58
1660195800000|2022-08-11 05:30:00|||||||||17
1660196100000|2022-08-11 05:35:00|14183.3|14179.3|14184.8|14180.8|14184.8|14180.8|14183.3|14179.3|74
1660196400000|2022-08-11 05:40:00|14181.7|14177.7|14181.7|14177.7|14183.3|14179.3|14178.6|14174.6|68
1660196700000|2022-08-11 05:45:00|14180.1|14176.1|14175.4|14171.4|14181.7|14177.7|14172.3|14168.3|136
1660197000000|2022-08-11 05:50:00|14172.3|14168.3|14175.4|14171.4|14175.4|14171.4|14172.3|14168.3|60
1660197300000|2022-08-11 05:55:00|14172.3|14168.3|14172.3|14168.3|14172.3|14168.3|14172.3|14168.3|75
1660197600000|2022-08-11 06:00:00|14173.9|14169.9|14181.7|14177.7|14184.8|14180.8|14172.3|14168.3|365
1660197900000|2022-08-11 06:05:00|14178.6|14174.6|14181.7|14177.7|14184.8|14180.8|14178.6|14174.6|133
1660198200000|2022-08-11 06:10:00|14180.1|14176.1|14175.4|14171.4|14181.7|14177.7|14172.3|14168.3|236
1660198500000|2022-08-11 06:15:00|14178.6|14174.6|14175.4|14171.4|14178.6|14174.6|14172.3|14168.3|233
1660198800000|2022-08-11 06:20:00|14178.6|14174.6|14187.9|14183.9|14187.9|14183.9|14175.4|14171.4|171
1660199100000|2022-08-11 06:25:00|14184.8|14180.8|14191.1|14187.1|14191.1|14187.1|14184.8|14180.8|79
1660199400000|2022-08-11 06:30:00|14189.5|14185.5|14197.3|14193.3|14197.3|14193.3|14189.5|14185.5|440
1660199700000|2022-08-11 06:35:00|14200.4|14196.4|14203.6|14199.6|14203.6|14199.6|14194.2|14190.2|284
1660200000000|2022-08-11 06:40:00|14200.4|14196.4|14206.7|14202.7|14206.7|14202.7|14200.4|14196.4|240
1660200300000|2022-08-11 06:45:00|14203.6|14199.6|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|198
1660200600000|2022-08-11 06:50:00|14205.1|14201.1|14209.8|14205.8|14212.9|14208.9|14205.1|14201.1|296
1660200900000|2022-08-11 06:55:00|14208.3|14204.3|14205.1|14201.1|14209.8|14205.8|14203.6|14199.6|258
1660201200000|2022-08-11 07:00:00|14206.7|14202.7|14203.6|14199.6|14212.9|14208.9|14203.6|14199.6|363
1660201500000|2022-08-11 07:05:00|14200.4|14196.4|14200.4|14196.4|14203.6|14199.6|14194.2|14190.2|404
1660201800000|2022-08-11 07:10:00|14202|14198|14216.1|14212.1|14216.1|14212.1|14200.4|14196.4|668
1660202100000|2022-08-11 07:15:00|14212.9|14208.9|14200.4|14196.4|14212.9|14208.9|14194.2|14190.2|349
1660202400000|2022-08-11 07:20:00|14203.6|14199.6|14200.4|14196.4|14203.6|14199.6|14197.3|14193.3|242
1660202700000|2022-08-11 07:25:00|14203.6|14199.6|14206.7|14202.7|14206.7|14202.7|14197.3|14193.3|360
1660203000000|2022-08-11 07:30:00|14208.3|14204.3|14212.9|14208.9|14216.1|14212.1|14206.7|14202.7|261
1660203300000|2022-08-11 07:35:00|14216.1|14212.1|14212.9|14208.9|14216.1|14212.1|14209.8|14205.8|369
1660203600000|2022-08-11 07:40:00|14209.8|14205.8|14209.8|14205.8|14216.1|14212.1|14209.8|14205.8|188
1660203900000|2022-08-11 07:45:00|14206.7|14202.7|14206.7|14202.7|14212.9|14208.9|14206.7|14202.7|290
1660204200000|2022-08-11 07:50:00|14209.8|14205.8|14209.8|14205.8|14209.8|14205.8|14203.6|14199.6|474
1660204500000|2022-08-11 07:55:00|14208.3|14204.3|14216.1|14212.1|14216.1|14212.1|14203.6|14199.6|408
1660204800000|2022-08-11 08:00:00|14212.9|14208.9|14209.8|14205.8|14212.9|14208.9|14203.6|14199.6|655
1660205100000|2022-08-11 08:05:00|14212.9|14208.9|14209.8|14205.8|14212.9|14208.9|14209.8|14205.8|302
1660205400000|2022-08-11 08:10:00|14211.4|14207.4|14203.6|14199.6|14212.9|14208.9|14200.4|14196.4|514
1660205700000|2022-08-11 08:15:00|14202|14198|14200.4|14196.4|14203.6|14199.6|14200.4|14196.4|133
1660206000000|2022-08-11 08:20:00|14203.6|14199.6|14200.4|14196.4|14203.6|14199.6|14200.4|14196.4|233
1660206300000|2022-08-11 08:25:00|14197.3|14193.3|14191.1|14187.1|14197.3|14193.3|14187.9|14183.9|438
1660206600000|2022-08-11 08:30:00|14194.2|14190.2|14194.2|14190.2|14197.3|14193.3|14191.1|14187.1|229
1660206900000|2022-08-11 08:35:00|14192.6|14188.6|14197.3|14193.3|14200.4|14196.4|14191.1|14187.1|185
1660207200000|2022-08-11 08:40:00|14194.2|14190.2|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|243
1660207500000|2022-08-11 08:45:00|14198.9|14194.9|14197.3|14193.3|14200.4|14196.4|14197.3|14193.3|260
1660207800000|2022-08-11 08:50:00|14200.4|14196.4|14197.3|14193.3|14203.6|14199.6|14197.3|14193.3|301
1660208100000|2022-08-11 08:55:00|14200.4|14196.4|14194.2|14190.2|14200.4|14196.4|14194.2|14190.2|233
1660208400000|2022-08-11 09:00:00|14197.3|14193.3|14203.6|14199.6|14203.6|14199.6|14197.3|14193.3|232
1660208700000|2022-08-11 09:05:00|14200.4|14196.4|14197.3|14193.3|14203.6|14199.6|14194.2|14190.2|158
1660209000000|2022-08-11 09:10:00|14194.2|14190.2|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|133
1660209300000|2022-08-11 09:15:00|14198.9|14194.9|14197.3|14193.3|14200.4|14196.4|14197.3|14193.3|87
1660209600000|2022-08-11 09:20:00|14194.2|14190.2|14197.3|14193.3|14197.3|14193.3|14194.2|14190.2|231
1660209900000|2022-08-11 09:25:00|14194.2|14190.2|14200.4|14196.4|14200.4|14196.4|14194.2|14190.2|144
1660210200000|2022-08-11 09:30:00|14197.3|14193.3|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|147
1660210500000|2022-08-11 09:35:00|14203.6|14199.6|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|261
1660210800000|2022-08-11 09:40:00|14200.4|14196.4|14203.6|14199.6|14203.6|14199.6|14197.3|14193.3|446
1660211100000|2022-08-11 09:45:00|14206.7|14202.7|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|97
1660211400000|2022-08-11 09:50:00|14200.4|14196.4|14200.4|14196.4|14203.6|14199.6|14200.4|14196.4|179
1660211700000|2022-08-11 09:55:00|14203.6|14199.6|14203.6|14199.6|14206.7|14202.7|14203.6|14199.6|172
1660212000000|2022-08-11 10:00:00|14202|14198|14203.6|14199.6|14203.6|14199.6|14200.4|14196.4|84
1660212300000|2022-08-11 10:05:00|14200.4|14196.4|14203.6|14199.6|14203.6|14199.6|14200.4|14196.4|74
1660212600000|2022-08-11 10:10:00|14206.7|14202.7|14212.9|14208.9|14212.9|14208.9|14203.6|14199.6|194
1660212900000|2022-08-11 10:15:00|14209.8|14205.8|14212.9|14208.9|14212.9|14208.9|14206.7|14202.7|99
1660213200000|2022-08-11 10:20:00|14209.8|14205.8|14212.9|14208.9|14212.9|14208.9|14209.8|14205.8|71
1660213500000|2022-08-11 10:25:00|14211.4|14207.4|14212.9|14208.9|14212.9|14208.9|14209.8|14205.8|114
1660213800000|2022-08-11 10:30:00|14216.1|14212.1|14212.9|14208.9|14216.1|14212.1|14212.9|14208.9|177
1660214100000|2022-08-11 10:35:00|14216.1|14212.1|14212.9|14208.9|14216.1|14212.1|14212.9|14208.9|235
1660214400000|2022-08-11 10:40:00|14209.8|14205.8|14206.7|14202.7|14212.9|14208.9|14206.7|14202.7|200
1660214700000|2022-08-11 10:45:00|14203.6|14199.6|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|96
1660215000000|2022-08-11 10:50:00|14205.1|14201.1|14203.6|14199.6|14206.7|14202.7|14203.6|14199.6|136
1660215300000|2022-08-11 10:55:00|14206.7|14202.7|14200.4|14196.4|14206.7|14202.7|14197.3|14193.3|540
1660215600000|2022-08-11 11:00:00|14197.3|14193.3|14197.3|14193.3|14200.4|14196.4|14197.3|14193.3|301
1660215900000|2022-08-11 11:05:00|14194.2|14190.2|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|354
1660216200000|2022-08-11 11:10:00|14200.4|14196.4|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|120
1660216500000|2022-08-11 11:15:00|14200.4|14196.4|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|218
1660216800000|2022-08-11 11:20:00|14194.2|14190.2|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|355
1660217100000|2022-08-11 11:25:00|14194.2|14190.2|14197.3|14193.3|14202|14198|14194.2|14190.2|244
1660217400000|2022-08-11 11:30:00|14198.9|14194.9|14203.6|14199.6|14212.9|14208.9|14197.3|14193.3|725
1660217700000|2022-08-11 11:35:00|14205.1|14201.1|14216.1|14212.1|14216.1|14212.1|14200.4|14196.4|1053
1660218000000|2022-08-11 11:40:00|14212.9|14208.9|14222.3|14218.3|14222.3|14218.3|14212.9|14208.9|411
1660218300000|2022-08-11 11:45:00|14225.4|14221.4|14222.3|14218.3|14225.4|14221.4|14219.2|14215.2|535
1660218600000|2022-08-11 11:50:00|14225.4|14221.4|14231.7|14227.7|14237.9|14233.9|14222.3|14218.3|648
1660218900000|2022-08-11 11:55:00|14233.3|14229.3|14241.1|14237.1|14241.1|14237.1|14231.7|14227.7|751
1660219200000|2022-08-11 12:00:00|14244.2|14240.2|14262.9|14258.9|14266.1|14262.1|14244.2|14240.2|1421
1660219500000|2022-08-11 12:05:00|14266.1|14262.1|14269.2|14265.2|14272.3|14268.3|14262.9|14258.9|915
1660219800000|2022-08-11 12:10:00|14272.3|14268.3|14270.8|14266.8|14275.4|14271.4|14256.7|14252.7|1165
1660220100000|2022-08-11 12:15:00|14272.3|14268.3|14256.7|14252.7|14278.6|14274.6|14253.6|14249.6|1720
1660220400000|2022-08-11 12:20:00|14259.8|14255.8|14269.2|14265.2|14275.4|14271.4|14252|14248|1683
1660220700000|2022-08-11 12:25:00|14272.3|14268.3|14273.9|14269.9|14275.4|14271.4|14266.1|14262.1|812
1660221000000|2022-08-11 12:30:00|14283.3|14279.3|14241.1|14237.1|14284.8|14280.8|14239.5|14235.5|2418
1660221300000|2022-08-11 12:35:00|14237.9|14233.9|14244.2|14240.2|14250.4|14246.4|14231.7|14227.7|1482
1660221600000|2022-08-11 12:40:00|14247.3|14243.3|14241.1|14237.1|14250.4|14246.4|14231.7|14227.7|1603
1660221900000|2022-08-11 12:45:00|14237.9|14233.9|14225.4|14221.4|14244.2|14240.2|14222.3|14218.3|2190
1660222200000|2022-08-11 12:50:00|14227|14223|14212.9|14208.9|14241.1|14237.1|14203.6|14199.6|2625
1660222500000|2022-08-11 12:55:00|14209.8|14205.8|14209.8|14205.8|14219.2|14215.2|14203.6|14199.6|8925
1660222800000|2022-08-11 13:00:00|14211.4|14207.4|14197.3|14193.3|14222.3|14218.3|14194.2|14190.2|1559
1660223100000|2022-08-11 13:05:00|14194.2|14190.2|14212.9|14208.9|14219.2|14215.2|14191.1|14187.1|1529
1660223400000|2022-08-11 13:10:00|14214.5|14210.5|14209.8|14205.8|14216.1|14212.1|14200.4|14196.4|1382
1660223700000|2022-08-11 13:15:00|14206.7|14202.7|14194.2|14190.2|14209.8|14205.8|14184.8|14180.8|1580
1660224000000|2022-08-11 13:20:00|14197.3|14193.3|14187.9|14183.9|14197.3|14193.3|14175.4|14171.4|1836
1660224300000|2022-08-11 13:25:00|14184.8|14180.8|14181.7|14177.7|14187.9|14183.9|14175.4|14171.4|1447
1660224600000|2022-08-11 13:30:00|14180.1|14176.1|14184.8|14180.8|14197.3|14193.3|14178.6|14174.6|1770
1660224900000|2022-08-11 13:35:00|14187.9|14183.9|14191.1|14187.1|14194.2|14190.2|14178.6|14174.6|1220
1660225200000|2022-08-11 13:40:00|14194.2|14190.2|14194.2|14190.2|14200.4|14196.4|14187.9|14183.9|1005
1660225500000|2022-08-11 13:45:00|14197.3|14193.3|14184.8|14180.8|14197.3|14193.3|14181.7|14177.7|1457
1660225800000|2022-08-11 13:50:00|14181.7|14177.7|14172.3|14168.3|14191.1|14187.1|14172.3|14168.3|1608
1660226100000|2022-08-11 13:55:00|14175.4|14171.4|14156.7|14152.7|14178.6|14174.6|14150.4|14146.4|1860
1660226400000|2022-08-11 14:00:00|14155.1|14151.1|14153.6|14149.6|14159.8|14155.8|14141.1|14137.1|1999
1660226700000|2022-08-11 14:05:00|14150.4|14146.4|14147.3|14143.3|14153.6|14149.6|14141.1|14137.1|1009
1660227000000|2022-08-11 14:10:00|14144.2|14140.2|14119.2|14115.2|14147.3|14143.3|14119.2|14115.2|1804
1660227300000|2022-08-11 14:15:00|14116.1|14112.1|14112.9|14108.9|14125.4|14121.4|14112.9|14108.9|2374
1660227600000|2022-08-11 14:20:00|14116.1|14112.1|14119.2|14115.2|14125.4|14121.4|14112.9|14108.9|1524
1660227900000|2022-08-11 14:25:00|14116.1|14112.1|14106.7|14102.7|14119.2|14115.2|14097.3|14093.3|2068
1660228200000|2022-08-11 14:30:00|14109.8|14105.8|14081.7|14077.7|14109.8|14105.8|14081.7|14077.7|1705
1660228500000|2022-08-11 14:35:00|14084.8|14080.8|14072.3|14068.3|14084.8|14080.8|14062.9|14058.9|2963
1660228800000|2022-08-11 14:40:00|14069.2|14065.2|14059.8|14055.8|14069.2|14065.2|14053.6|14049.6|2421
1660229100000|2022-08-11 14:45:00|14058.3|14054.3|14059.8|14055.8|14069.2|14065.2|14056.7|14052.7|1679
1660229400000|2022-08-11 14:50:00|14056.7|14052.7|14072.3|14068.3|14075.4|14071.4|14053.6|14049.6|2094
1660229700000|2022-08-11 14:55:00|14069.2|14065.2|14066.1|14062.1|14075.4|14071.4|14062.9|14058.9|1344
1660230000000|2022-08-11 15:00:00|14069.2|14065.2|14069.2|14065.2|14075.4|14071.4|14066.1|14062.1|1186
1660230300000|2022-08-11 15:05:00|14072.3|14068.3|14059.8|14055.8|14072.3|14068.3|14056.7|14052.7|1215
1660230600000|2022-08-11 15:10:00|14056.7|14052.7|14056.7|14052.7|14062.9|14058.9|14053.6|14049.6|1501
1660230900000|2022-08-11 15:15:00|14053.6|14049.6|14072.3|14068.3|14072.3|14068.3|14053.6|14049.6|1447
1660231200000|2022-08-11 15:20:00|14075.4|14071.4|14072.3|14068.3|14075.4|14071.4|14069.2|14065.2|949
1660231500000|2022-08-11 15:25:00|14069.2|14065.2|14075.4|14071.4|14075.4|14071.4|14066.1|14062.1|927
1660231800000|2022-08-11 15:30:00|14072.3|14068.3|14084.8|14080.8|14084.8|14080.8|14072.3|14068.3|1092
1660232100000|2022-08-11 15:35:00|14081.7|14077.7|14081.7|14077.7|14087.9|14083.9|14069.2|14065.2|1083
1660232400000|2022-08-11 15:40:00|14078.6|14074.6|14075.4|14071.4|14084.8|14080.8|14072.3|14068.3|764
1660232700000|2022-08-11 15:45:00|14078.6|14074.6|14081.7|14077.7|14084.8|14080.8|14075.4|14071.4|597
1660233000000|2022-08-11 15:50:00|14078.6|14074.6|14091.1|14087.1|14091.1|14087.1|14078.6|14074.6|1182
1660233300000|2022-08-11 15:55:00|14087.9|14083.9|14078.6|14074.6|14087.9|14083.9|14072.3|14068.3|1055
1660233600000|2022-08-11 16:00:00|14081.7|14077.7|14075.4|14071.4|14084.8|14080.8|14075.4|14071.4|762
1660233900000|2022-08-11 16:05:00|14078.6|14074.6|14081.7|14077.7|14084.8|14080.8|14075.4|14071.4|618
1660234200000|2022-08-11 16:10:00|14078.6|14074.6|14081.7|14077.7|14081.7|14077.7|14075.4|14071.4|897
1660234500000|2022-08-11 16:15:00|14078.6|14074.6|14084.8|14080.8|14084.8|14080.8|14075.4|14071.4|724
1660234800000|2022-08-11 16:20:00|14087.9|14083.9|14091.1|14087.1|14091.1|14087.1|14084.8|14080.8|896
1660235100000|2022-08-11 16:25:00|14094.2|14090.2|14087.9|14083.9|14094.2|14090.2|14084.8|14080.8|831
1660235400000|2022-08-11 16:30:00|14084.8|14080.8|14081.7|14077.7|14087.9|14083.9|14078.6|14074.6|765
1660235700000|2022-08-11 16:35:00|14078.6|14074.6|14078.6|14074.6|14081.7|14077.7|14075.4|14071.4|1151
1660236000000|2022-08-11 16:40:00|14075.4|14071.4|14075.4|14071.4|14078.6|14074.6|14072.3|14068.3|881
1660236300000|2022-08-11 16:45:00|14072.3|14068.3|14072.3|14068.3|14078.6|14074.6|14072.3|14068.3|1195
1660236600000|2022-08-11 16:50:00|14069.2|14065.2|14066.1|14062.1|14072.3|14068.3|14066.1|14062.1|976
1660236900000|2022-08-11 16:55:00|14069.2|14065.2|14075.4|14071.4|14075.4|14071.4|14069.2|14065.2|1431
1660237200000|2022-08-11 17:00:00|14078.6|14074.6|14066.1|14062.1|14091.1|14087.1|14056.7|14052.7|2418
1660237500000|2022-08-11 17:05:00|14069.2|14065.2|14056.7|14052.7|14072.3|14068.3|14056.7|14052.7|1357
1660237800000|2022-08-11 17:10:00|14059.8|14055.8|14056.7|14052.7|14062.9|14058.9|14050.4|14046.4|1450
1660238100000|2022-08-11 17:15:00|14053.6|14049.6|14056.7|14052.7|14059.8|14055.8|14053.6|14049.6|817
1660238400000|2022-08-11 17:20:00|14059.8|14055.8|14058.3|14054.3|14062.9|14058.9|14050.4|14046.4|774
1660238700000|2022-08-11 17:25:00|14059.8|14055.8|14047.3|14043.3|14059.8|14055.8|14047.3|14043.3|954
1660239000000|2022-08-11 17:30:00|14044.2|14040.2|14037.9|14033.9|14047.3|14043.3|14037.9|14033.9|876
1660239300000|2022-08-11 17:35:00|14034.8|14030.8|14045.8|14041.8|14047.3|14043.3|14031.7|14027.7|1259
1660239600000|2022-08-11 17:40:00|14047.3|14043.3|14041.1|14037.1|14050.4|14046.4|14041.1|14037.1|620
1660239900000|2022-08-11 17:45:00|14037.9|14033.9|14031.7|14027.7|14041.1|14037.1|14028.6|14024.6|819
1660240200000|2022-08-11 17:50:00|14028.6|14024.6|14022.3|14018.3|14031.7|14027.7|14022.3|14018.3|630
1660240500000|2022-08-11 17:55:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|1100
1660240800000|2022-08-11 18:00:00|14016.1|14012.1|14016.1|14012.1|14019.2|14015.2|14012.9|14008.9|1278
1660241100000|2022-08-11 18:05:00|14019.2|14015.2|14006.7|14002.7|14019.2|14015.2|14000.4|13996.4|1007
1660241400000|2022-08-11 18:10:00|14009.8|14005.8|14000.4|13996.4|14009.8|14005.8|14000.4|13996.4|990
1660241700000|2022-08-11 18:15:00|14003.6|13999.6|13991.1|13987.1|14003.6|13999.6|13991.1|13987.1|1511
1660242000000|2022-08-11 18:20:00|13987.9|13983.9|14000.4|13996.4|14003.6|13999.6|13987.9|13983.9|1158
1660242300000|2022-08-11 18:25:00|13997.3|13993.3|13984.8|13980.8|13997.3|13993.3|13984.8|13980.8|1088
1660242600000|2022-08-11 18:30:00|13986.4|13982.4|13987.9|13983.9|13991.1|13987.1|13981.7|13977.7|1228
1660242900000|2022-08-11 18:35:00|13984.8|13980.8|13978.6|13974.6|13984.8|13980.8|13975.4|13971.4|1130
1660243200000|2022-08-11 18:40:00|13981.7|13977.7|13987.9|13983.9|13991.1|13987.1|13978.6|13974.6|761
1660243500000|2022-08-11 18:45:00|13989.5|13985.5|13997.3|13993.3|13997.3|13993.3|13987.9|13983.9|669
1660243800000|2022-08-11 18:50:00|14000.4|13996.4|13997.3|13993.3|14003.6|13999.6|13994.2|13990.2|1156
1660244100000|2022-08-11 18:55:00|13998.9|13994.9|14000.4|13996.4|14006.7|14002.7|13994.2|13990.2|3060
1660244400000|2022-08-11 19:00:00|14003.6|13999.6|14009.8|14005.8|14012.9|14008.9|14003.6|13999.6|1506
1660244700000|2022-08-11 19:05:00|14012.9|14008.9|14016.1|14012.1|14019.2|14015.2|14012.9|14008.9|625
1660245000000|2022-08-11 19:10:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|655
1660245300000|2022-08-11 19:15:00|14016.1|14012.1|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|492
1660245600000|2022-08-11 19:20:00|14016.1|14012.1|14016.1|14012.1|14019.2|14015.2|14012.9|14008.9|544
1660245900000|2022-08-11 19:25:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|333
1660246200000|2022-08-11 19:30:00|14017.6|14013.6|14012.9|14008.9|14019.2|14015.2|14009.8|14005.8|419
1660246500000|2022-08-11 19:35:00|14009.8|14005.8|14009.8|14005.8|14012.9|14008.9|14006.7|14002.7|405
1660246800000|2022-08-11 19:40:00|14012.9|14008.9|14016.1|14012.1|14019.2|14015.2|14012.9|14008.9|381
1660247100000|2022-08-11 19:45:00|14019.2|14015.2|14006.7|14002.7|14019.2|14015.2|14006.7|14002.7|454
1660247400000|2022-08-11 19:50:00|14008.3|14004.3|14000.4|13996.4|14009.8|14005.8|14000.4|13996.4|491
1660247700000|2022-08-11 19:55:00|13998.9|13994.9|13994.2|13990.2|14003.6|13999.6|13994.2|13990.2|2047
1660248000000|2022-08-11 20:00:00|13997.3|13993.3|13991.1|13987.1|13997.3|13993.3|13987.9|13983.9|2573
1660248300000|2022-08-11 20:05:00|13992.6|13988.6|13991.1|13987.1|13994.2|13990.2|13987.9|13983.9|463
1660248600000|2022-08-11 20:10:00|13989.5|13985.5|13991.1|13987.1|13991.1|13987.1|13984.8|13980.8|521
1660248900000|2022-08-11 20:15:00|13987.9|13983.9|13991.1|13987.1|13991.1|13987.1|13987.9|13983.9|243
1660249200000|2022-08-11 20:20:00|13987.9|13983.9|13991.1|13987.1|13994.2|13990.2|13987.9|13983.9|226
1660249500000|2022-08-11 20:25:00|13994.2|13990.2|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|233
1660249800000|2022-08-11 20:30:00|13997.3|13993.3|14000.4|13996.4|14003.6|13999.6|13997.3|13993.3|502
1660250100000|2022-08-11 20:35:00|14002|13998|14000.4|13996.4|14003.6|13999.6|14000.4|13996.4|395
1660250400000|2022-08-11 20:40:00|13997.3|13993.3|13991.1|13987.1|14000.4|13996.4|13991.1|13987.1|718
1660250700000|2022-08-11 20:45:00|13987.9|13983.9|13984.8|13980.8|13991.1|13987.1|13984.8|13980.8|562
1660251000000|2022-08-11 20:50:00|13987.9|13983.9|13981.7|13977.7|13987.9|13983.9|13981.7|13977.7|507
1660251300000|2022-08-11 20:55:00|13983.3|13979.3|13984.8|13980.8|13987.9|13983.9|13981.7|13977.7|1069
1660255200000|2022-08-11 22:00:00|13981.7|13977.7|13997.3|13993.3|13997.3|13993.3|13981.7|13977.7|260
1660255500000|2022-08-11 22:05:00|13998.9|13994.9|13997.3|13993.3|14000.4|13996.4|13997.3|13993.3|52
1660255800000|2022-08-11 22:10:00|13994.2|13990.2|13994.2|13990.2|13997.3|13993.3|13994.2|13990.2|64
1660256100000|2022-08-11 22:15:00|13992.6|13988.6|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|102
1660256400000|2022-08-11 22:20:00|13992.6|13988.6|13991.1|13987.1|13992.6|13988.6|13991.1|13987.1|54
1660256700000|2022-08-11 22:25:00|13987.9|13983.9|13994.2|13990.2|13994.2|13990.2|13987.9|13983.9|141
1660257000000|2022-08-11 22:30:00|13991.1|13987.1|13994.2|13990.2|13994.2|13990.2|13987.9|13983.9|42
1660257300000|2022-08-11 22:35:00|13997.3|13993.3|13997.3|13993.3|13997.3|13993.3|13994.2|13990.2|41
1660257600000|2022-08-11 22:40:00|13994.2|13990.2|14000.4|13996.4|14000.4|13996.4|13994.2|13990.2|54
1660257900000|2022-08-11 22:45:00|13997.3|13993.3|14000.4|13996.4|14000.4|13996.4|13997.3|13993.3|19
1660258200000|2022-08-11 22:50:00|13997.3|13993.3|13997.3|13993.3|14000.4|13996.4|13997.3|13993.3|18
1660258500000|2022-08-11 22:55:00|14000.4|13996.4|13998.9|13994.9|14000.4|13996.4|13997.3|13993.3|26
1660258800000|2022-08-11 23:00:00|14000.4|13996.4|13997.3|13993.3|14000.4|13996.4|13997.3|13993.3|25
1660259100000|2022-08-11 23:05:00|13994.2|13990.2|13994.2|13990.2|13997.3|13993.3|13994.2|13990.2|63
1660259400000|2022-08-11 23:10:00|13991.1|13987.1|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|29
1660259700000|2022-08-11 23:15:00|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|9
1660260000000|2022-08-11 23:20:00|13987.9|13983.9|13991.1|13987.1|13991.1|13987.1|13987.9|13983.9|172
1660260300000|2022-08-11 23:25:00|13994.2|13990.2|13991.1|13987.1|13994.2|13990.2|13991.1|13987.1|30
1660260600000|2022-08-11 23:30:00|13994.2|13990.2|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|33
1660260900000|2022-08-11 23:35:00|13992.6|13988.6|13987.9|13983.9|13994.2|13990.2|13987.9|13983.9|132
1660261200000|2022-08-11 23:40:00|13984.8|13980.8|13984.8|13980.8|13984.8|13980.8|13984.8|13980.8|107
1660261500000|2022-08-11 23:45:00|13987.9|13983.9|13987.9|13983.9|13987.9|13983.9|13984.8|13980.8|61
1660261800000|2022-08-11 23:50:00|13991.1|13987.1|13997.3|13993.3|13997.3|13993.3|13991.1|13987.1|68
1660262100000|2022-08-11 23:55:00|13995.8|13991.8|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|123
1660262400000|2022-08-12 00:00:00|13991.1|13987.1|14000.4|13996.4|14002|13998|13991.1|13987.1|255
1660262700000|2022-08-12 00:05:00|13997.3|13993.3|13991.1|13987.1|14000.4|13996.4|13991.1|13987.1|280
1660263000000|2022-08-12 00:10:00|13989.5|13985.5|13981.7|13977.7|13991.1|13987.1|13981.7|13977.7|271
1660263300000|2022-08-12 00:15:00|13980.1|13976.1|13984.8|13980.8|13984.8|13980.8|13978.6|13974.6|225
1660263600000|2022-08-12 00:20:00|13981.7|13977.7|13978.6|13974.6|13984.8|13980.8|13978.6|13974.6|102
1660263900000|2022-08-12 00:25:00|13975.4|13971.4|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|215
1660264200000|2022-08-12 00:30:00|13975.4|13971.4|13972.3|13968.3|13977|13973|13972.3|13968.3|192
1660264500000|2022-08-12 00:35:00|13975.4|13971.4|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|84
1660264800000|2022-08-12 00:40:00|13978.6|13974.6|13981.7|13977.7|13981.7|13977.7|13978.6|13974.6|164
1660265100000|2022-08-12 00:45:00|13984.8|13980.8|13984.8|13980.8|13984.8|13980.8|13981.7|13977.7|66
1660265400000|2022-08-12 00:50:00|13983.3|13979.3|13984.8|13980.8|13984.8|13980.8|13981.7|13977.7|43
1660265700000|2022-08-12 00:55:00|13987.9|13983.9|13991.1|13987.1|13991.1|13987.1|13987.9|13983.9|56
1660266000000|2022-08-12 01:00:00|13987.9|13983.9|13994.2|13990.2|13994.2|13990.2|13987.9|13983.9|227
1660266300000|2022-08-12 01:05:00|13991.1|13987.1|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|147
1660266600000|2022-08-12 01:10:00|13992.6|13988.6|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|138
1660266900000|2022-08-12 01:15:00|13991.1|13987.1|13987.9|13983.9|13991.1|13987.1|13987.9|13983.9|66
1660267200000|2022-08-12 01:20:00|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|32
1660267500000|2022-08-12 01:25:00|13992.6|13988.6|13991.1|13987.1|13994.2|13990.2|13991.1|13987.1|122
1660267800000|2022-08-12 01:30:00|13994.2|13990.2|13997.3|13993.3|13997.3|13993.3|13994.2|13990.2|77
1660268100000|2022-08-12 01:35:00|13995.8|13991.8|13997.3|13993.3|14000.4|13996.4|13994.2|13990.2|428
1660268400000|2022-08-12 01:40:00|13994.2|13990.2|13997.3|13993.3|13997.3|13993.3|13994.2|13990.2|42
1660268700000|2022-08-12 01:45:00|13994.2|13990.2|13994.2|13990.2|13997.3|13993.3|13994.2|13990.2|47
1660269000000|2022-08-12 01:50:00|13991.1|13987.1|13997.3|13993.3|13997.3|13993.3|13991.1|13987.1|149
1660269300000|2022-08-12 01:55:00|13995.8|13991.8|14000.4|13996.4|14000.4|13996.4|13995.8|13991.8|82
1660269600000|2022-08-12 02:00:00|13997.3|13993.3|13998.9|13994.9|14000.4|13996.4|13997.3|13993.3|195
1660269900000|2022-08-12 02:05:00|14000.4|13996.4|14000.4|13996.4|14000.4|13996.4|14000.4|13996.4|13
1660270200000|2022-08-12 02:10:00|14003.6|13999.6|14003.6|13999.6|14003.6|13999.6|14000.4|13996.4|102
1660270500000|2022-08-12 02:15:00|14000.4|13996.4|14003.6|13999.6|14003.6|13999.6|14000.4|13996.4|51
1660270800000|2022-08-12 02:20:00|14000.4|13996.4|14000.4|13996.4|14003.6|13999.6|14000.4|13996.4|81
1660271100000|2022-08-12 02:25:00|13997.3|13993.3|14003.6|13999.6|14003.6|13999.6|13997.3|13993.3|212
1660271400000|2022-08-12 02:30:00|14002|13998|14000.4|13996.4|14003.6|13999.6|14000.4|13996.4|197
1660271700000|2022-08-12 02:35:00|13998.9|13994.9|13995.8|13991.8|14000.4|13996.4|13994.2|13990.2|151
1660272000000|2022-08-12 02:40:00|13994.2|13990.2|14000.4|13996.4|14000.4|13996.4|13994.2|13990.2|83
1660272300000|2022-08-12 02:45:00|14003.6|13999.6|14003.6|13999.6|14003.6|13999.6|14000.4|13996.4|157
1660272600000|2022-08-12 02:50:00|14000.4|13996.4|14003.6|13999.6|14003.6|13999.6|14000.4|13996.4|70
1660272900000|2022-08-12 02:55:00|||||||||6
1660273200000|2022-08-12 03:00:00|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|61
1660273500000|2022-08-12 03:05:00|14009.8|14005.8|14009.8|14005.8|14009.8|14005.8|14006.7|14002.7|168
1660273800000|2022-08-12 03:10:00|14012.9|14008.9|14012.9|14008.9|14012.9|14008.9|14012.9|14008.9|168
1660274100000|2022-08-12 03:15:00|14016.1|14012.1|14016.1|14012.1|14016.1|14012.1|14016.1|14012.1|203
1660274400000|2022-08-12 03:20:00|14019.2|14015.2|14016.1|14012.1|14019.2|14015.2|14016.1|14012.1|281
1660274700000|2022-08-12 03:25:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14019.2|14015.2|201
1660275000000|2022-08-12 03:30:00|14020.8|14016.8|14019.2|14015.2|14022.3|14018.3|14019.2|14015.2|192
1660275300000|2022-08-12 03:35:00|||||||||206
1660275600000|2022-08-12 03:40:00|14028.6|14024.6|14025.4|14021.4|14028.6|14024.6|14022.3|14018.3|515
1660275900000|2022-08-12 03:45:00|14023.9|14019.9|14025.4|14021.4|14025.4|14021.4|14022.3|14018.3|143
1660276200000|2022-08-12 03:50:00|14022.3|14018.3|14022.3|14018.3|14025.4|14021.4|14022.3|14018.3|64
1660276500000|2022-08-12 03:55:00|14025.4|14021.4|14022.3|14018.3|14025.4|14021.4|14022.3|14018.3|41
1660276800000|2022-08-12 04:00:00|14025.4|14021.4|14025.4|14021.4|14025.4|14021.4|14025.4|14021.4|20
1660277100000|2022-08-12 04:05:00|14022.3|14018.3|14025.4|14021.4|14025.4|14021.4|14022.3|14018.3|97
1660277400000|2022-08-12 04:10:00|||||||||134
1660277700000|2022-08-12 04:15:00|14027|14023|14037.9|14033.9|14037.9|14033.9|14025.4|14021.4|324
1660278000000|2022-08-12 04:20:00|14034.8|14030.8|14031.7|14027.7|14037.9|14033.9|14031.7|14027.7|205
1660278300000|2022-08-12 04:25:00|14034.8|14030.8|14027|14023|14034.8|14030.8|14027|14023|133
1660278600000|2022-08-12 04:30:00|14025.4|14021.4|14025.4|14021.4|14028.6|14024.6|14022.3|14018.3|85
1660278900000|2022-08-12 04:35:00|14023.9|14019.9|14025.4|14021.4|14025.4|14021.4|14022.3|14018.3|22
1660279200000|2022-08-12 04:40:00|14022.3|14018.3|14022.3|14018.3|14025.4|14021.4|14022.3|14018.3|95
1660279500000|2022-08-12 04:45:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14019.2|14015.2|51
1660279800000|2022-08-12 04:50:00|14020.8|14016.8|14022.3|14018.3|14022.3|14018.3|14020.8|14016.8|134
1660280100000|2022-08-12 04:55:00|14020.8|14016.8|14025.4|14021.4|14025.4|14021.4|14019.2|14015.2|98
1660280400000|2022-08-12 05:00:00|14022.3|14018.3|14022.3|14018.3|14025.4|14021.4|14022.3|14018.3|57
1660280700000|2022-08-12 05:05:00|14019.2|14015.2|14016.1|14012.1|14019.2|14015.2|14016.1|14012.1|85
1660281000000|2022-08-12 05:10:00|14019.2|14015.2|14022.3|14018.3|14022.3|14018.3|14019.2|14015.2|89
1660281300000|2022-08-12 05:15:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14017.6|14013.6|76
1660281600000|2022-08-12 05:20:00|14022.3|14018.3|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|67
1660281900000|2022-08-12 05:25:00|14022.3|14018.3|14016.1|14012.1|14022.3|14018.3|14016.1|14012.1|68
1660282200000|2022-08-12 05:30:00|14019.2|14015.2|14016.1|14012.1|14019.2|14015.2|14016.1|14012.1|80
1660282500000|2022-08-12 05:35:00|14019.2|14015.2|14017.6|14013.6|14019.2|14015.2|14016.1|14012.1|27
1660282800000|2022-08-12 05:40:00|14016.1|14012.1|14016.1|14012.1|14019.2|14015.2|14016.1|14012.1|62
1660283100000|2022-08-12 05:45:00|||||||||54
1660283400000|2022-08-12 05:50:00|14019.2|14015.2|14016.1|14012.1|14019.2|14015.2|14016.1|14012.1|98
1660283700000|2022-08-12 05:55:00|14012.9|14008.9|14014.5|14010.5|14016.1|14012.1|14012.9|14008.9|108
1660284000000|2022-08-12 06:00:00|14012.9|14008.9|14009.8|14005.8|14019.2|14015.2|14006.7|14002.7|290
1660284300000|2022-08-12 06:05:00|14008.3|14004.3|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|251
1660284600000|2022-08-12 06:10:00|14009.8|14005.8|14006.7|14002.7|14012.9|14008.9|14006.7|14002.7|191
1660284900000|2022-08-12 06:15:00|14003.6|13999.6|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|160
1660285200000|2022-08-12 06:20:00|14009.8|14005.8|14012.9|14008.9|14012.9|14008.9|14006.7|14002.7|160
1660285500000|2022-08-12 06:25:00|14016.1|14012.1|14006.7|14002.7|14016.1|14012.1|14006.7|14002.7|308
1660285800000|2022-08-12 06:30:00|14009.8|14005.8|14006.7|14002.7|14016.1|14012.1|14006.7|14002.7|93
1660286100000|2022-08-12 06:35:00|14003.6|13999.6|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|151
1660286400000|2022-08-12 06:40:00|14009.8|14005.8|14009.8|14005.8|14012.9|14008.9|14006.7|14002.7|235
1660286700000|2022-08-12 06:45:00|14012.9|14008.9|14016.1|14012.1|14019.2|14015.2|14012.9|14008.9|248
1660287000000|2022-08-12 06:50:00|14019.2|14015.2|14016.1|14012.1|14019.2|14015.2|14012.9|14008.9|84
1660287300000|2022-08-12 06:55:00|14012.9|14008.9|14009.8|14005.8|14016.1|14012.1|14006.7|14002.7|190
1660287600000|2022-08-12 07:00:00|14006.7|14002.7|14000.4|13996.4|14009.8|14005.8|13997.3|13993.3|298
1660287900000|2022-08-12 07:05:00|14003.6|13999.6|13997.3|13993.3|14003.6|13999.6|13994.2|13990.2|280
1660288200000|2022-08-12 07:10:00|14000.4|13996.4|14006.7|14002.7|14012.9|14008.9|14000.4|13996.4|387
1660288500000|2022-08-12 07:15:00|14003.6|13999.6|13994.2|13990.2|14006.7|14002.7|13994.2|13990.2|301
1660288800000|2022-08-12 07:20:00|13997.3|13993.3|14002|13998|14003.6|13999.6|13984.8|13980.8|470
1660289100000|2022-08-12 07:25:00|14003.6|13999.6|13981.7|13977.7|14003.6|13999.6|13981.7|13977.7|343
1660289400000|2022-08-12 07:30:00|13984.8|13980.8|13962.9|13958.9|13984.8|13980.8|13962.9|13958.9|465
1660289700000|2022-08-12 07:35:00|13959.8|13955.8|13962.9|13958.9|13966.1|13962.1|13950.4|13946.4|908
1660290000000|2022-08-12 07:40:00|13959.8|13955.8|13970.8|13966.8|13972.3|13968.3|13959.8|13955.8|588
1660290300000|2022-08-12 07:45:00|13969.2|13965.2|13975.4|13971.4|13978.6|13974.6|13969.2|13965.2|377
1660290600000|2022-08-12 07:50:00|13972.3|13968.3|13987.9|13983.9|13991.1|13987.1|13972.3|13968.3|285
1660290900000|2022-08-12 07:55:00|13989.5|13985.5|13991.1|13987.1|13994.2|13990.2|13984.8|13980.8|479
1660291200000|2022-08-12 08:00:00|13989.5|13985.5|13984.8|13980.8|13991.1|13987.1|13981.7|13977.7|446
1660291500000|2022-08-12 08:05:00|13981.7|13977.7|13984.8|13980.8|13987.9|13983.9|13981.7|13977.7|285
1660291800000|2022-08-12 08:10:00|13981.7|13977.7|13991.1|13987.1|13992.6|13988.6|13981.7|13977.7|210
1660292100000|2022-08-12 08:15:00|13989.5|13985.5|13995.8|13991.8|13997.3|13993.3|13987.9|13983.9|476
1660292400000|2022-08-12 08:20:00|13994.2|13990.2|13997.3|13993.3|14000.4|13996.4|13994.2|13990.2|453
1660292700000|2022-08-12 08:25:00|13995.8|13991.8|13994.2|13990.2|13997.3|13993.3|13989.5|13985.5|368
1660293000000|2022-08-12 08:30:00|13997.3|13993.3|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|629
1660293300000|2022-08-12 08:35:00|13992.6|13988.6|14000.4|13996.4|14000.4|13996.4|13991.1|13987.1|278
1660293600000|2022-08-12 08:40:00|14003.6|13999.6|13997.3|13993.3|14003.6|13999.6|13997.3|13993.3|226
1660293900000|2022-08-12 08:45:00|14000.4|13996.4|14009.8|14005.8|14009.8|14005.8|14000.4|13996.4|252
1660294200000|2022-08-12 08:50:00|14008.3|14004.3|14012.9|14008.9|14012.9|14008.9|14006.7|14002.7|216
1660294500000|2022-08-12 08:55:00|14014.5|14010.5|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|226
1660294800000|2022-08-12 09:00:00|14009.8|14005.8|14006.7|14002.7|14012.9|14008.9|14003.6|13999.6|172
1660295100000|2022-08-12 09:05:00|14005.1|14001.1|14000.4|13996.4|14009.8|14005.8|14000.4|13996.4|289
1660295400000|2022-08-12 09:10:00|14002|13998|13997.3|13993.3|14003.6|13999.6|13997.3|13993.3|183
1660295700000|2022-08-12 09:15:00|14000.4|13996.4|14009.8|14005.8|14009.8|14005.8|13997.3|13993.3|159
1660296000000|2022-08-12 09:20:00|14006.7|14002.7|14003.6|13999.6|14009.8|14005.8|14003.6|13999.6|60
1660296300000|2022-08-12 09:25:00|14000.4|13996.4|13997.3|13993.3|14003.6|13999.6|13997.3|13993.3|93
1660296600000|2022-08-12 09:30:00|14000.4|13996.4|13994.2|13990.2|14000.4|13996.4|13991.1|13987.1|285
1660296900000|2022-08-12 09:35:00|13995.8|13991.8|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|110
1660297200000|2022-08-12 09:40:00|13997.3|13993.3|13997.3|13993.3|13997.3|13993.3|13994.2|13990.2|108
1660297500000|2022-08-12 09:45:00|13994.2|13990.2|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|42
1660297800000|2022-08-12 09:50:00|13992.6|13988.6|13994.2|13990.2|13994.2|13990.2|13987.9|13983.9|204
1660298100000|2022-08-12 09:55:00|13995.8|13991.8|13997.3|13993.3|13998.9|13994.9|13994.2|13990.2|126
1660298400000|2022-08-12 10:00:00|13994.2|13990.2|14012.9|14008.9|14012.9|14008.9|13994.2|13990.2|482
1660298700000|2022-08-12 10:05:00|14009.8|14005.8|14003.6|13999.6|14012.9|14008.9|14003.6|13999.6|251
1660299000000|2022-08-12 10:10:00|14005.1|14001.1|14003.6|13999.6|14006.7|14002.7|14000.4|13996.4|231
1660299300000|2022-08-12 10:15:00|14006.7|14002.7|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|178
1660299600000|2022-08-12 10:20:00|14009.8|14005.8|14009.8|14005.8|14009.8|14005.8|14009.8|14005.8|182
1660299900000|2022-08-12 10:25:00|14011.4|14007.4|14019.2|14015.2|14019.2|14015.2|14009.8|14005.8|365
1660300200000|2022-08-12 10:30:00|14017.6|14013.6|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|157
1660300500000|2022-08-12 10:35:00|14022.3|14018.3|14022.3|14018.3|14022.3|14018.3|14019.2|14015.2|177
1660300800000|2022-08-12 10:40:00|14023.9|14019.9|14022.3|14018.3|14030.1|14026.1|14022.3|14018.3|397
1660301100000|2022-08-12 10:45:00|14020.8|14016.8|14016.1|14012.1|14022.3|14018.3|14012.9|14008.9|228
1660301400000|2022-08-12 10:50:00|14014.5|14010.5|14016.1|14012.1|14022.3|14018.3|14014.5|14010.5|181
1660301700000|2022-08-12 10:55:00|14019.2|14015.2|14016.1|14012.1|14019.2|14015.2|14012.9|14008.9|263
1660302000000|2022-08-12 11:00:00|14012.9|14008.9|14009.8|14005.8|14016.1|14012.1|14009.8|14005.8|255
1660302300000|2022-08-12 11:05:00|14012.9|14008.9|14019.2|14015.2|14022.3|14018.3|14009.8|14005.8|439
1660302600000|2022-08-12 11:10:00|14022.3|14018.3|14009.8|14005.8|14022.3|14018.3|14009.8|14005.8|356
1660302900000|2022-08-12 11:15:00|14006.7|14002.7|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|294
1660303200000|2022-08-12 11:20:00|14003.6|13999.6|14003.6|13999.6|14009.8|14005.8|14000.4|13996.4|392
1660303500000|2022-08-12 11:25:00|14006.7|14002.7|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|314
1660303800000|2022-08-12 11:30:00|14003.6|13999.6|14016.1|14012.1|14016.1|14012.1|14003.6|13999.6|316
1660304100000|2022-08-12 11:35:00|14012.9|14008.9|14009.8|14005.8|14022.3|14018.3|14009.8|14005.8|403
1660304400000|2022-08-12 11:40:00|14012.9|14008.9|14009.8|14005.8|14012.9|14008.9|14006.7|14002.7|187
1660304700000|2022-08-12 11:45:00|14006.7|14002.7|14019.2|14015.2|14019.2|14015.2|14006.7|14002.7|226
1660305000000|2022-08-12 11:50:00|14016.1|14012.1|14022.3|14018.3|14022.3|14018.3|14009.8|14005.8|386
1660305300000|2022-08-12 11:55:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|464
1660305600000|2022-08-12 12:00:00|14016.1|14012.1|14025.4|14021.4|14031.7|14027.7|14012.9|14008.9|545
1660305900000|2022-08-12 12:05:00|14028.6|14024.6|14028.6|14024.6|14034.8|14030.8|14025.4|14021.4|443
1660306200000|2022-08-12 12:10:00|14030.1|14026.1|14037.9|14033.9|14037.9|14033.9|14028.6|14024.6|587
1660306500000|2022-08-12 12:15:00|14039.5|14035.5|14047.3|14043.3|14050.4|14046.4|14034.8|14030.8|1121
1660306800000|2022-08-12 12:20:00|14050.4|14046.4|14053.6|14049.6|14053.6|14049.6|14037.9|14033.9|1007
1660307100000|2022-08-12 12:25:00|14050.4|14046.4|14037.9|14033.9|14053.6|14049.6|14034.8|14030.8|780
1660307400000|2022-08-12 12:30:00|14041.1|14037.1|14041.1|14037.1|14047.3|14043.3|14034.8|14030.8|938
1660307700000|2022-08-12 12:35:00|14037.9|14033.9|14031.7|14027.7|14044.2|14040.2|14031.7|14027.7|1016
1660308000000|2022-08-12 12:40:00|14033.3|14029.3|14019.2|14015.2|14034.8|14030.8|14016.1|14012.1|1176
1660308300000|2022-08-12 12:45:00|14022.3|14018.3|14028.6|14024.6|14034.8|14030.8|14012.9|14008.9|976
1660308600000|2022-08-12 12:50:00|14031.7|14027.7|14034.8|14030.8|14034.8|14030.8|14025.4|14021.4|626
1660308900000|2022-08-12 12:55:00|14033.3|14029.3|14047.3|14043.3|14050.4|14046.4|14028.6|14024.6|930
1660309200000|2022-08-12 13:00:00|14050.4|14046.4|14050.4|14046.4|14059.8|14055.8|14044.2|14040.2|1065
1660309500000|2022-08-12 13:05:00|14047.3|14043.3|14044.2|14040.2|14050.4|14046.4|14041.1|14037.1|738
1660309800000|2022-08-12 13:10:00|14047.3|14043.3|14059.8|14055.8|14061.4|14057.4|14041.1|14037.1|964
1660310100000|2022-08-12 13:15:00|14062.9|14058.9|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|1188
1660310400000|2022-08-12 13:20:00|14056.7|14052.7|14059.8|14055.8|14066.1|14062.1|14056.7|14052.7|1026
1660310700000|2022-08-12 13:25:00|14056.7|14052.7|14053.6|14049.6|14059.8|14055.8|14044.2|14040.2|735
1660311000000|2022-08-12 13:30:00|14056.7|14052.7|14050.4|14046.4|14062.9|14058.9|14044.2|14040.2|2059
1660311300000|2022-08-12 13:35:00|14053.6|14049.6|14056.7|14052.7|14062.9|14058.9|14050.4|14046.4|831
1660311600000|2022-08-12 13:40:00|14059.8|14055.8|14053.6|14049.6|14062.9|14058.9|14050.4|14046.4|1171
1660311900000|2022-08-12 13:45:00|14050.4|14046.4|14053.6|14049.6|14056.7|14052.7|14047.3|14043.3|767
1660312200000|2022-08-12 13:50:00|14050.4|14046.4|14053.6|14049.6|14056.7|14052.7|14047.3|14043.3|664
1660312500000|2022-08-12 13:55:00|14052|14048|14061.4|14057.4|14066.1|14062.1|14052|14048|802
1660312800000|2022-08-12 14:00:00|14039.5|14035.5|14028.6|14024.6|14041.1|14037.1|14022.3|14018.3|2511
1660313100000|2022-08-12 14:05:00|14025.4|14021.4|14034.8|14030.8|14050.4|14046.4|14025.4|14021.4|1622
1660313400000|2022-08-12 14:10:00|14036.4|14032.4|14048.9|14044.9|14062.9|14058.9|14034.8|14030.8|2507
1660313700000|2022-08-12 14:15:00|14047.3|14043.3|14031.7|14027.7|14050.4|14046.4|14031.7|14027.7|1602
1660314000000|2022-08-12 14:20:00|14034.8|14030.8|14022.3|14018.3|14041.1|14037.1|14019.2|14015.2|1000
1660314300000|2022-08-12 14:25:00|14019.2|14015.2|14012.9|14008.9|14022.3|14018.3|13997.3|13993.3|1579
1660314600000|2022-08-12 14:30:00|14016.1|14012.1|14050.4|14046.4|14053.6|14049.6|14009.8|14005.8|1959
1660314900000|2022-08-12 14:35:00|14047.3|14043.3|14028.6|14024.6|14050.4|14046.4|14025.4|14021.4|1942
1660315200000|2022-08-12 14:40:00|14031.7|14027.7|14047.3|14043.3|14053.6|14049.6|14031.7|14027.7|1424
1660315500000|2022-08-12 14:45:00|14050.4|14046.4|14050.4|14046.4|14059.8|14055.8|14047.3|14043.3|1046
1660315800000|2022-08-12 14:50:00|14047.3|14043.3|14041.1|14037.1|14050.4|14046.4|14041.1|14037.1|921
1660316100000|2022-08-12 14:55:00|14037.9|14033.9|14034.8|14030.8|14047.3|14043.3|14031.7|14027.7|990
1660316400000|2022-08-12 15:00:00|14037.9|14033.9|14041.1|14037.1|14041.1|14037.1|14025.4|14021.4|1101
1660316700000|2022-08-12 15:05:00|14039.5|14035.5|14025.4|14021.4|14044.2|14040.2|14019.2|14015.2|902
1660317000000|2022-08-12 15:10:00|14027|14023|14037.9|14033.9|14037.9|14033.9|14027|14023|595
1660317300000|2022-08-12 15:15:00|14034.8|14030.8|14050.4|14046.4|14053.6|14049.6|14034.8|14030.8|1139
1660317600000|2022-08-12 15:20:00|14047.3|14043.3|14037.9|14033.9|14056.7|14052.7|14034.8|14030.8|1010
1660317900000|2022-08-12 15:25:00|14034.8|14030.8|14050.4|14046.4|14050.4|14046.4|14034.8|14030.8|748
1660318200000|2022-08-12 15:30:00|14053.6|14049.6|14047.3|14043.3|14053.6|14049.6|14044.2|14040.2|788
1660318500000|2022-08-12 15:35:00|14044.2|14040.2|14047.3|14043.3|14053.6|14049.6|14044.2|14040.2|562
1660318800000|2022-08-12 15:40:00|14044.2|14040.2|14041.1|14037.1|14050.4|14046.4|14041.1|14037.1|638
1660319100000|2022-08-12 15:45:00|14037.9|14033.9|14047.3|14043.3|14047.3|14043.3|14037.9|14033.9|228
1660319400000|2022-08-12 15:50:00|14044.2|14040.2|14034.8|14030.8|14047.3|14043.3|14034.8|14030.8|307
1660319700000|2022-08-12 15:55:00|14037.9|14033.9|14041.1|14037.1|14044.2|14040.2|14034.8|14030.8|471
1660320000000|2022-08-12 16:00:00|14037.9|14033.9|14028.6|14024.6|14037.9|14033.9|14023.9|14019.9|591
1660320300000|2022-08-12 16:05:00|14031.7|14027.7|14031.7|14027.7|14034.8|14030.8|14031.7|14027.7|518
1660320600000|2022-08-12 16:10:00|14034.8|14030.8|14037.9|14033.9|14037.9|14033.9|14031.7|14027.7|430
1660320900000|2022-08-12 16:15:00|14041.1|14037.1|14037.9|14033.9|14041.1|14037.1|14037.9|14033.9|414
1660321200000|2022-08-12 16:20:00|14041.1|14037.1|14034.8|14030.8|14044.2|14040.2|14034.8|14030.8|607
1660321500000|2022-08-12 16:25:00|14037.9|14033.9|14025.4|14021.4|14037.9|14033.9|14025.4|14021.4|588
1660321800000|2022-08-12 16:30:00|14028.6|14024.6|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|610
1660322100000|2022-08-12 16:35:00|14034.8|14030.8|14037.9|14033.9|14037.9|14033.9|14034.8|14030.8|283
1660322400000|2022-08-12 16:40:00|14034.8|14030.8|14044.2|14040.2|14044.2|14040.2|14034.8|14030.8|337
1660322700000|2022-08-12 16:45:00|14047.3|14043.3|14047.3|14043.3|14050.4|14046.4|14044.2|14040.2|524
1660323000000|2022-08-12 16:50:00|14044.2|14040.2|14041.1|14037.1|14047.3|14043.3|14041.1|14037.1|490
1660323300000|2022-08-12 16:55:00|14037.9|14033.9|14044.2|14040.2|14047.3|14043.3|14037.9|14033.9|368
1660323600000|2022-08-12 17:00:00|14047.3|14043.3|14047.3|14043.3|14047.3|14043.3|14044.2|14040.2|286
1660323900000|2022-08-12 17:05:00|14050.4|14046.4|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|195
1660324200000|2022-08-12 17:10:00|14048.9|14044.9|14041.1|14037.1|14048.9|14044.9|14037.9|14033.9|336
1660324500000|2022-08-12 17:15:00|14037.9|14033.9|14044.2|14040.2|14047.3|14043.3|14037.9|14033.9|246
1660324800000|2022-08-12 17:20:00|14047.3|14043.3|14053.6|14049.6|14053.6|14049.6|14044.2|14040.2|343
1660325100000|2022-08-12 17:25:00|14052|14048|14053.6|14049.6|14056.7|14052.7|14050.4|14046.4|259
1660325400000|2022-08-12 17:30:00|14056.7|14052.7|14059.8|14055.8|14059.8|14055.8|14053.6|14049.6|572
1660325700000|2022-08-12 17:35:00|14058.3|14054.3|14053.6|14049.6|14062.9|14058.9|14053.6|14049.6|377
1660326000000|2022-08-12 17:40:00|14056.7|14052.7|14056.7|14052.7|14059.8|14055.8|14053.6|14049.6|435
1660326300000|2022-08-12 17:45:00|14059.8|14055.8|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|326
1660326600000|2022-08-12 17:50:00|14062.9|14058.9|14062.9|14058.9|14062.9|14058.9|14059.8|14055.8|205
1660326900000|2022-08-12 17:55:00|14059.8|14055.8|14053.6|14049.6|14062.9|14058.9|14053.6|14049.6|417
1660327200000|2022-08-12 18:00:00|14050.4|14046.4|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|219
1660327500000|2022-08-12 18:05:00|14050.4|14046.4|14056.7|14052.7|14056.7|14052.7|14050.4|14046.4|267
1660327800000|2022-08-12 18:10:00|14053.6|14049.6|14056.7|14052.7|14059.8|14055.8|14050.4|14046.4|248
1660328100000|2022-08-12 18:15:00|14053.6|14049.6|14056.7|14052.7|14056.7|14052.7|14053.6|14049.6|210
1660328400000|2022-08-12 18:20:00|14059.8|14055.8|14056.7|14052.7|14059.8|14055.8|14056.7|14052.7|213
1660328700000|2022-08-12 18:25:00|14059.8|14055.8|14056.7|14052.7|14062.9|14058.9|14056.7|14052.7|303
1660329000000|2022-08-12 18:30:00|14059.8|14055.8|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|132
1660329300000|2022-08-12 18:35:00|14056.7|14052.7|14062.9|14058.9|14062.9|14058.9|14056.7|14052.7|487
1660329600000|2022-08-12 18:40:00|14066.1|14062.1|14062.9|14058.9|14069.2|14065.2|14062.9|14058.9|877
1660329900000|2022-08-12 18:45:00|14066.1|14062.1|14062.9|14058.9|14066.1|14062.1|14062.9|14058.9|286
1660330200000|2022-08-12 18:50:00|14059.8|14055.8|14062.9|14058.9|14066.1|14062.1|14059.8|14055.8|479
1660330500000|2022-08-12 18:55:00|14059.8|14055.8|14062.9|14058.9|14062.9|14058.9|14056.7|14052.7|919
1660330800000|2022-08-12 19:00:00|14061.4|14057.4|14062.9|14058.9|14062.9|14058.9|14056.7|14052.7|500
1660331100000|2022-08-12 19:05:00|14059.8|14055.8|14062.9|14058.9|14066.1|14062.1|14059.8|14055.8|216
1660331400000|2022-08-12 19:10:00|14066.1|14062.1|14066.1|14062.1|14069.2|14065.2|14062.9|14058.9|615
1660331700000|2022-08-12 19:15:00|14064.5|14060.5|14066.1|14062.1|14066.1|14062.1|14059.8|14055.8|419
1660332000000|2022-08-12 19:20:00|14062.9|14058.9|14066.1|14062.1|14069.2|14065.2|14062.9|14058.9|177
1660332300000|2022-08-12 19:25:00|14064.5|14060.5|14066.1|14062.1|14066.1|14062.1|14062.9|14058.9|515
1660332600000|2022-08-12 19:30:00|14069.2|14065.2|14069.2|14065.2|14069.2|14065.2|14066.1|14062.1|356
1660332900000|2022-08-12 19:35:00|14066.1|14062.1|14062.9|14058.9|14069.2|14065.2|14062.9|14058.9|370
1660333200000|2022-08-12 19:40:00|14059.8|14055.8|14066.1|14062.1|14066.1|14062.1|14059.8|14055.8|279
1660333500000|2022-08-12 19:45:00|14062.9|14058.9|14072.3|14068.3|14072.3|14068.3|14062.9|14058.9|273
1660333800000|2022-08-12 19:50:00|14070.8|14066.8|14072.3|14068.3|14072.3|14068.3|14066.1|14062.1|237
1660334100000|2022-08-12 19:55:00|14075.4|14071.4|14078.6|14074.6|14078.6|14074.6|14072.3|14068.3|784
1660334400000|2022-08-12 20:00:00|14081.7|14077.7|14081.7|14077.7|14084.8|14080.8|14078.6|14074.6|1025
1660334700000|2022-08-12 20:05:00|14083.3|14079.3|14078.6|14074.6|14083.3|14079.3|14078.6|14074.6|258
1660335000000|2022-08-12 20:10:00|14077|14073|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|292
1660335300000|2022-08-12 20:15:00|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|625
1660335600000|2022-08-12 20:20:00|14078.6|14074.6|14075.4|14071.4|14081.7|14077.7|14075.4|14071.4|125
1660335900000|2022-08-12 20:25:00|14072.3|14068.3|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|155
1660336200000|2022-08-12 20:30:00|14072.3|14068.3|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|139
1660336500000|2022-08-12 20:35:00|||||||||12
1660336800000|2022-08-12 20:40:00|14078.6|14074.6|14075.4|14071.4|14078.6|14074.6|14075.4|14071.4|107
1660337100000|2022-08-12 20:45:00|14078.6|14074.6|14075.4|14071.4|14078.6|14074.6|14072.3|14068.3|233
1660337400000|2022-08-12 20:50:00|14078.6|14074.6|14081.7|14077.7|14083.3|14079.3|14075.4|14071.4|133
1660337700000|2022-08-12 20:55:00|14078.6|14074.6|14084.8|14080.8|14087.9|14083.9|14078.6|14074.6|576
1660514400000|2022-08-14 22:00:00|14070.8|14066.8|14078.6|14074.6|14078.6|14074.6|14064.5|14060.5|308
1660514700000|2022-08-14 22:05:00|14081.7|14077.7|14084.8|14080.8|14084.8|14080.8|14078.6|14074.6|104
1660515000000|2022-08-14 22:10:00|14087.9|14083.9|14084.8|14080.8|14089.5|14085.5|14084.8|14080.8|118
1660515300000|2022-08-14 22:15:00|14081.7|14077.7|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|27
1660515600000|2022-08-14 22:20:00|14083.3|14079.3|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|13
1660515900000|2022-08-14 22:25:00|14083.3|14079.3|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|4
1660516200000|2022-08-14 22:30:00|14081.7|14077.7|14086.4|14082.4|14087.9|14083.9|14081.7|14077.7|110
1660516500000|2022-08-14 22:35:00|14084.8|14080.8|14081.7|14077.7|14087.9|14083.9|14081.7|14077.7|144
1660516800000|2022-08-14 22:40:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|24
1660517100000|2022-08-14 22:45:00|14081.7|14077.7|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|46
1660517400000|2022-08-14 22:50:00|14081.7|14077.7|14078.6|14074.6|14081.7|14077.7|14077|14073|69
1660517700000|2022-08-14 22:55:00|14080.1|14076.1|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|30
1660518000000|2022-08-14 23:00:00|14080.1|14076.1|14081.7|14077.7|14081.7|14077.7|14080.1|14076.1|24
1660518300000|2022-08-14 23:05:00|14078.6|14074.6|14075.4|14071.4|14081.7|14077.7|14075.4|14071.4|54
1660518600000|2022-08-14 23:10:00|14078.6|14074.6|14078.6|14074.6|14081.7|14077.7|14077|14073|47
1660518900000|2022-08-14 23:15:00|14077|14073|14081.7|14077.7|14081.7|14077.7|14077|14073|75
1660519200000|2022-08-14 23:20:00|14080.1|14076.1|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|30
1660519500000|2022-08-14 23:25:00|14081.7|14077.7|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|18
1660519800000|2022-08-14 23:30:00|14080.1|14076.1|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|28
1660520100000|2022-08-14 23:35:00|14078.6|14074.6|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|29
1660520400000|2022-08-14 23:40:00|14080.1|14076.1|14078.6|14074.6|14081.7|14077.7|14077|14073|45
1660520700000|2022-08-14 23:45:00|14075.4|14071.4|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|71
1660521000000|2022-08-14 23:50:00|14081.7|14077.7|14084.8|14080.8|14084.8|14080.8|14080.1|14076.1|9
1660521300000|2022-08-14 23:55:00|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|96
1660521600000|2022-08-15 00:00:00|14084.8|14080.8|14075.4|14071.4|14084.8|14080.8|14075.4|14071.4|76
1660521900000|2022-08-15 00:05:00|14073.9|14069.9|14078.6|14074.6|14078.6|14074.6|14072.3|14068.3|256
1660522200000|2022-08-15 00:10:00|14075.4|14071.4|14075.4|14071.4|14075.4|14071.4|14075.4|14071.4|64
1660522500000|2022-08-15 00:15:00|14078.6|14074.6|14072.3|14068.3|14078.6|14074.6|14072.3|14068.3|95
1660522800000|2022-08-15 00:20:00|14073.9|14069.9|14072.3|14068.3|14073.9|14069.9|14069.2|14065.2|121
1660523100000|2022-08-15 00:25:00|14075.4|14071.4|14075.4|14071.4|14078.6|14074.6|14072.3|14068.3|44
1660523400000|2022-08-15 00:30:00|14077|14073|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|30
1660523700000|2022-08-15 00:35:00|14077|14073|14078.6|14074.6|14081.7|14077.7|14075.4|14071.4|43
1660524000000|2022-08-15 00:40:00|14075.4|14071.4|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|75
1660524300000|2022-08-15 00:45:00|14072.3|14068.3|14069.2|14065.2|14072.3|14068.3|14069.2|14065.2|54
1660524600000|2022-08-15 00:50:00|14070.8|14066.8|14078.6|14074.6|14078.6|14074.6|14069.2|14065.2|44
1660524900000|2022-08-15 00:55:00|14075.4|14071.4|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|60
1660525200000|2022-08-15 01:00:00|||||||||3
1660525500000|2022-08-15 01:05:00|14075.4|14071.4|14081.7|14077.7|14081.7|14077.7|14075.4|14071.4|60
1660525800000|2022-08-15 01:10:00|14078.6|14074.6|14078.6|14074.6|14081.7|14077.7|14075.4|14071.4|38
1660526100000|2022-08-15 01:15:00|14077|14073|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|56
1660526400000|2022-08-15 01:20:00|14077|14073|14081.7|14077.7|14081.7|14077.7|14075.4|14071.4|38
1660526700000|2022-08-15 01:25:00|14080.1|14076.1|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|76
1660527000000|2022-08-15 01:30:00|14075.4|14071.4|14072.3|14068.3|14075.4|14071.4|14072.3|14068.3|80
1660527300000|2022-08-15 01:35:00|14070.8|14066.8|14066.1|14062.1|14070.8|14066.8|14066.1|14062.1|171
1660527600000|2022-08-15 01:40:00|14069.2|14065.2|14066.1|14062.1|14069.2|14065.2|14066.1|14062.1|284
1660527900000|2022-08-15 01:45:00|14062.9|14058.9|14062.9|14058.9|14062.9|14058.9|14062.9|14058.9|47
1660528200000|2022-08-15 01:50:00|14059.8|14055.8|14059.8|14055.8|14062.9|14058.9|14059.8|14055.8|125
1660528500000|2022-08-15 01:55:00|14062.9|14058.9|14056.7|14052.7|14062.9|14058.9|14056.7|14052.7|53
1660528800000|2022-08-15 02:00:00|14059.8|14055.8|14062.9|14058.9|14062.9|14058.9|14056.7|14052.7|146
1660529100000|2022-08-15 02:05:00|14066.1|14062.1|14062.9|14058.9|14066.1|14062.1|14062.9|14058.9|80
1660529400000|2022-08-15 02:10:00|14066.1|14062.1|14069.2|14065.2|14069.2|14065.2|14066.1|14062.1|64
1660529700000|2022-08-15 02:15:00|14066.1|14062.1|14069.2|14065.2|14069.2|14065.2|14066.1|14062.1|96
1660530000000|2022-08-15 02:20:00|14072.3|14068.3|14069.2|14065.2|14072.3|14068.3|14069.2|14065.2|106
1660530300000|2022-08-15 02:25:00|14072.3|14068.3|14069.2|14065.2|14072.3|14068.3|14069.2|14065.2|42
1660530600000|2022-08-15 02:30:00|14070.8|14066.8|14069.2|14065.2|14070.8|14066.8|14069.2|14065.2|12
1660530900000|2022-08-15 02:35:00|14072.3|14068.3|14072.3|14068.3|14072.3|14068.3|14072.3|14068.3|30
1660531200000|2022-08-15 02:40:00|14075.4|14071.4|14075.4|14071.4|14078.6|14074.6|14075.4|14071.4|48
1660531500000|2022-08-15 02:45:00|14078.6|14074.6|14075.4|14071.4|14078.6|14074.6|14075.4|14071.4|103
1660531800000|2022-08-15 02:50:00|||||||||28
1660532100000|2022-08-15 02:55:00|14072.3|14068.3|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|61
1660532400000|2022-08-15 03:00:00|14072.3|14068.3|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|37
1660532700000|2022-08-15 03:05:00|14073.9|14069.9|14072.3|14068.3|14075.4|14071.4|14072.3|14068.3|19
1660533000000|2022-08-15 03:10:00|14075.4|14071.4|14072.3|14068.3|14075.4|14071.4|14072.3|14068.3|27
1660533300000|2022-08-15 03:15:00|14075.4|14071.4|14075.4|14071.4|14075.4|14071.4|14075.4|14071.4|11
1660533600000|2022-08-15 03:20:00|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|36
1660533900000|2022-08-15 03:25:00|14077|14073|14075.4|14071.4|14078.6|14074.6|14075.4|14071.4|23
1660534200000|2022-08-15 03:30:00|14078.6|14074.6|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|91
1660534500000|2022-08-15 03:35:00|14083.3|14079.3|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|27
1660534800000|2022-08-15 03:40:00|14081.7|14077.7|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|130
1660535100000|2022-08-15 03:45:00|14081.7|14077.7|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|44
1660535400000|2022-08-15 03:50:00|14084.8|14080.8|14087.9|14083.9|14087.9|14083.9|14084.8|14080.8|86
1660535700000|2022-08-15 03:55:00|14091.1|14087.1|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|50
1660536000000|2022-08-15 04:00:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|31
1660536300000|2022-08-15 04:05:00|14081.7|14077.7|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|93
1660536600000|2022-08-15 04:10:00|14083.3|14079.3|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|47
1660536900000|2022-08-15 04:15:00|14084.8|14080.8|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|8
1660537200000|2022-08-15 04:20:00|14084.8|14080.8|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|17
1660538100000|2022-08-15 04:35:00|14084.8|14080.8|14078.6|14074.6|14084.8|14080.8|14078.6|14074.6|51
1660538400000|2022-08-15 04:40:00|14080.1|14076.1|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|6
1660538700000|2022-08-15 04:45:00|14078.6|14074.6|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|20
1660539000000|2022-08-15 04:50:00|14078.6|14074.6|14084.8|14080.8|14084.8|14080.8|14078.6|14074.6|57
1660539300000|2022-08-15 04:55:00|||||||||27
1660539600000|2022-08-15 05:00:00|14083.3|14079.3|14084.8|14080.8|14084.8|14080.8|14083.3|14079.3|25
1660539900000|2022-08-15 05:05:00|14083.3|14079.3|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|70
1660540200000|2022-08-15 05:10:00|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|46
1660540500000|2022-08-15 05:15:00|14075.4|14071.4|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|67
1660540800000|2022-08-15 05:20:00|||||||||6
1660541100000|2022-08-15 05:25:00|14080.1|14076.1|14081.7|14077.7|14081.7|14077.7|14080.1|14076.1|43
1660541400000|2022-08-15 05:30:00|14078.6|14074.6|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|59
1660541700000|2022-08-15 05:35:00|||||||||15
1660542000000|2022-08-15 05:40:00|14078.6|14074.6|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|38
1660542300000|2022-08-15 05:45:00|14080.1|14076.1|14081.7|14077.7|14084.8|14080.8|14078.6|14074.6|54
1660542600000|2022-08-15 05:50:00|14080.1|14076.1|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|41
1660542900000|2022-08-15 05:55:00|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|53
1660543200000|2022-08-15 06:00:00|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|201
1660543500000|2022-08-15 06:05:00|14081.7|14077.7|14086.4|14082.4|14087.9|14083.9|14078.6|14074.6|308
1660543800000|2022-08-15 06:10:00|14087.9|14083.9|14078.6|14074.6|14091.1|14087.1|14078.6|14074.6|221
1660544100000|2022-08-15 06:15:00|14075.4|14071.4|14072.3|14068.3|14078.6|14074.6|14072.3|14068.3|130
1660544400000|2022-08-15 06:20:00|14075.4|14071.4|14069.2|14065.2|14078.6|14074.6|14069.2|14065.2|72
1660544700000|2022-08-15 06:25:00|14072.3|14068.3|14066.1|14062.1|14072.3|14068.3|14066.1|14062.1|146
1660545000000|2022-08-15 06:30:00|14069.2|14065.2|14072.3|14068.3|14075.4|14071.4|14066.1|14062.1|151
1660545300000|2022-08-15 06:35:00|14075.4|14071.4|14069.2|14065.2|14075.4|14071.4|14066.1|14062.1|84
1660545600000|2022-08-15 06:40:00|14072.3|14068.3|14066.1|14062.1|14072.3|14068.3|14066.1|14062.1|103
1660545900000|2022-08-15 06:45:00|14067.6|14063.6|14066.1|14062.1|14069.2|14065.2|14066.1|14062.1|86
1660546200000|2022-08-15 06:50:00|14069.2|14065.2|14069.2|14065.2|14072.3|14068.3|14066.1|14062.1|155
1660546500000|2022-08-15 06:55:00|14072.3|14068.3|14072.3|14068.3|14072.3|14068.3|14069.2|14065.2|86
1660546800000|2022-08-15 07:00:00|14070.8|14066.8|14069.2|14065.2|14072.3|14068.3|14062.9|14058.9|224
1660547100000|2022-08-15 07:05:00|14066.1|14062.1|14062.9|14058.9|14069.2|14065.2|14059.8|14055.8|353
1660547400000|2022-08-15 07:10:00|14066.1|14062.1|14059.8|14055.8|14066.1|14062.1|14059.8|14055.8|481
1660547700000|2022-08-15 07:15:00|14056.7|14052.7|14066.1|14062.1|14069.2|14065.2|14056.7|14052.7|466
1660548000000|2022-08-15 07:20:00|14062.9|14058.9|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|295
1660548300000|2022-08-15 07:25:00|14061.4|14057.4|14066.1|14062.1|14072.3|14068.3|14059.8|14055.8|194
1660548600000|2022-08-15 07:30:00|14064.5|14060.5|14059.8|14055.8|14066.1|14062.1|14056.7|14052.7|363
1660548900000|2022-08-15 07:35:00|14062.9|14058.9|14047.3|14043.3|14062.9|14058.9|14045.8|14041.8|192
1660549200000|2022-08-15 07:40:00|14050.4|14046.4|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|226
1660549500000|2022-08-15 07:45:00|14045.8|14041.8|14050.4|14046.4|14050.4|14046.4|14044.2|14040.2|215
1660549800000|2022-08-15 07:50:00|14047.3|14043.3|14050.4|14046.4|14053.6|14049.6|14044.2|14040.2|167
1660550100000|2022-08-15 07:55:00|14053.6|14049.6|14044.2|14040.2|14053.6|14049.6|14044.2|14040.2|247
1660550400000|2022-08-15 08:00:00|14045.8|14041.8|14050.4|14046.4|14050.4|14046.4|14044.2|14040.2|268
1660550700000|2022-08-15 08:05:00|14047.3|14043.3|14059.8|14055.8|14059.8|14055.8|14047.3|14043.3|190
1660551000000|2022-08-15 08:10:00|14062.9|14058.9|14056.7|14052.7|14062.9|14058.9|14056.7|14052.7|281
1660551300000|2022-08-15 08:15:00|14059.8|14055.8|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|230
1660551600000|2022-08-15 08:20:00|14062.9|14058.9|14066.1|14062.1|14066.1|14062.1|14061.4|14057.4|228
1660551900000|2022-08-15 08:25:00|14069.2|14065.2|14075.4|14071.4|14078.6|14074.6|14069.2|14065.2|469
1660552200000|2022-08-15 08:30:00|14078.6|14074.6|14091.1|14087.1|14097.3|14093.3|14078.6|14074.6|634
1660552500000|2022-08-15 08:35:00|14094.2|14090.2|14087.9|14083.9|14094.2|14090.2|14084.8|14080.8|258
1660552800000|2022-08-15 08:40:00|14089.5|14085.5|14103.6|14099.6|14106.7|14102.7|14087.9|14083.9|461
1660553100000|2022-08-15 08:45:00|14106.7|14102.7|14103.6|14099.6|14109.8|14105.8|14094.2|14090.2|442
1660553400000|2022-08-15 08:50:00|14106.7|14102.7|14100.4|14096.4|14106.7|14102.7|14100.4|14096.4|362
1660553700000|2022-08-15 08:55:00|14103.6|14099.6|14100.4|14096.4|14106.7|14102.7|14100.4|14096.4|227
1660554000000|2022-08-15 09:00:00|14098.9|14094.9|14103.6|14099.6|14103.6|14099.6|14097.3|14093.3|264
1660554300000|2022-08-15 09:05:00|14106.7|14102.7|14109.8|14105.8|14109.8|14105.8|14103.6|14099.6|267
1660554600000|2022-08-15 09:10:00|14106.7|14102.7|14109.8|14105.8|14112.9|14108.9|14106.7|14102.7|392
1660554900000|2022-08-15 09:15:00|14106.7|14102.7|14112.9|14108.9|14112.9|14108.9|14100.4|14096.4|627
1660555200000|2022-08-15 09:20:00|14116.1|14112.1|14106.7|14102.7|14116.1|14112.1|14103.6|14099.6|276
1660555500000|2022-08-15 09:25:00|14103.6|14099.6|14109.8|14105.8|14112.9|14108.9|14103.6|14099.6|342
1660555800000|2022-08-15 09:30:00|14106.7|14102.7|14103.6|14099.6|14109.8|14105.8|14103.6|14099.6|388
1660556100000|2022-08-15 09:35:00|14106.7|14102.7|14100.4|14096.4|14106.7|14102.7|14100.4|14096.4|259
1660556400000|2022-08-15 09:40:00|14098.9|14094.9|14094.2|14090.2|14100.4|14096.4|14094.2|14090.2|96
1660556700000|2022-08-15 09:45:00|14097.3|14093.3|14092.6|14088.6|14097.3|14093.3|14091.1|14087.1|148
1660557000000|2022-08-15 09:50:00|14091.1|14087.1|14097.3|14093.3|14100.4|14096.4|14091.1|14087.1|235
1660557300000|2022-08-15 09:55:00|14094.2|14090.2|14091.1|14087.1|14097.3|14093.3|14091.1|14087.1|118
1660557600000|2022-08-15 10:00:00|14087.9|14083.9|14081.7|14077.7|14091.1|14087.1|14081.7|14077.7|306
1660557900000|2022-08-15 10:05:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|212
1660558200000|2022-08-15 10:10:00|14083.3|14079.3|14084.8|14080.8|14087.9|14083.9|14081.7|14077.7|208
1660558500000|2022-08-15 10:15:00|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|14084.8|14080.8|154
1660558800000|2022-08-15 10:20:00|14089.5|14085.5|14084.8|14080.8|14091.1|14087.1|14084.8|14080.8|174
1660559100000|2022-08-15 10:25:00|14086.4|14082.4|14091.1|14087.1|14094.2|14090.2|14084.8|14080.8|172
1660559400000|2022-08-15 10:30:00|14092.6|14088.6|14094.2|14090.2|14097.3|14093.3|14091.1|14087.1|209
1660559700000|2022-08-15 10:35:00|14095.8|14091.8|14094.2|14090.2|14097.3|14093.3|14091.1|14087.1|124
1660560000000|2022-08-15 10:40:00|14092.6|14088.6|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|54
1660560300000|2022-08-15 10:45:00|14097.3|14093.3|14094.2|14090.2|14097.3|14093.3|14091.1|14087.1|208
1660560600000|2022-08-15 10:50:00|14091.1|14087.1|14097.3|14093.3|14097.3|14093.3|14091.1|14087.1|207
1660560900000|2022-08-15 10:55:00|14095.8|14091.8|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|37
1660561200000|2022-08-15 11:00:00|14091.1|14087.1|14094.2|14090.2|14094.2|14090.2|14087.9|14083.9|190
1660561500000|2022-08-15 11:05:00|14097.3|14093.3|14094.2|14090.2|14100.4|14096.4|14094.2|14090.2|345
1660561800000|2022-08-15 11:10:00|14097.3|14093.3|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|624
1660562100000|2022-08-15 11:15:00|14103.6|14099.6|14087.9|14083.9|14103.6|14099.6|14087.9|14083.9|605
1660562400000|2022-08-15 11:20:00|14091.1|14087.1|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|132
1660562700000|2022-08-15 11:25:00|14084.8|14080.8|14097.3|14093.3|14097.3|14093.3|14084.8|14080.8|270
1660563000000|2022-08-15 11:30:00|14100.4|14096.4|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|53
1660563300000|2022-08-15 11:35:00|14098.9|14094.9|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|227
1660563600000|2022-08-15 11:40:00|14097.3|14093.3|14091.1|14087.1|14097.3|14093.3|14091.1|14087.1|295
1660563900000|2022-08-15 11:45:00|14094.2|14090.2|14100.4|14096.4|14106.7|14102.7|14091.1|14087.1|594
1660564200000|2022-08-15 11:50:00|14097.3|14093.3|14109.8|14105.8|14109.8|14105.8|14097.3|14093.3|241
1660564500000|2022-08-15 11:55:00|14112.9|14108.9|14112.9|14108.9|14112.9|14108.9|14106.7|14102.7|458
1660564800000|2022-08-15 12:00:00|14116.1|14112.1|14114.5|14110.5|14119.2|14115.2|14112.9|14108.9|438
1660565100000|2022-08-15 12:05:00|14112.9|14108.9|14119.2|14115.2|14125.4|14121.4|14112.9|14108.9|621
1660565400000|2022-08-15 12:10:00|14120.8|14116.8|14131.7|14127.7|14131.7|14127.7|14119.2|14115.2|741
1660565700000|2022-08-15 12:15:00|14128.6|14124.6|14134.8|14130.8|14137.9|14133.9|14128.6|14124.6|1119
1660566000000|2022-08-15 12:20:00|14131.7|14127.7|14144.2|14140.2|14156.7|14152.7|14131.7|14127.7|2111
1660566300000|2022-08-15 12:25:00|14147.3|14143.3|14159.8|14155.8|14169.2|14165.2|14144.2|14140.2|2047
1660566600000|2022-08-15 12:30:00|14169.2|14165.2|14156.7|14152.7|14175.4|14171.4|14150.4|14146.4|2680
1660566900000|2022-08-15 12:35:00|14153.6|14149.6|14150.4|14146.4|14156.7|14152.7|14141.1|14137.1|1899
1660567200000|2022-08-15 12:40:00|14152|14148|14147.3|14143.3|14161.4|14157.4|14147.3|14143.3|1364
1660567500000|2022-08-15 12:45:00|14150.4|14146.4|14134.8|14130.8|14153.6|14149.6|14134.8|14130.8|1276
1660567800000|2022-08-15 12:50:00|14137.9|14133.9|14150.4|14146.4|14153.6|14149.6|14137.9|14133.9|1726
1660568100000|2022-08-15 12:55:00|14147.3|14143.3|14150.4|14146.4|14162.9|14158.9|14144.2|14140.2|873
1660568400000|2022-08-15 13:00:00|14153.6|14149.6|14144.2|14140.2|14156.7|14152.7|14141.1|14137.1|1180
1660568700000|2022-08-15 13:05:00|14147.3|14143.3|14144.2|14140.2|14150.4|14146.4|14141.1|14137.1|762
1660569000000|2022-08-15 13:10:00|14141.1|14137.1|14159.8|14155.8|14162.9|14158.9|14141.1|14137.1|1213
1660569300000|2022-08-15 13:15:00|14162.9|14158.9|14156.7|14152.7|14162.9|14158.9|14153.6|14149.6|899
1660569600000|2022-08-15 13:20:00|14159.8|14155.8|14166.1|14162.1|14169.2|14165.2|14156.7|14152.7|1524
1660569900000|2022-08-15 13:25:00|14167.6|14163.6|14178.6|14174.6|14181.7|14177.7|14167.6|14163.6|1483
1660570200000|2022-08-15 13:30:00|14181.7|14177.7|14191.1|14187.1|14197.3|14193.3|14175.4|14171.4|2389
1660570500000|2022-08-15 13:35:00|14187.9|14183.9|14191.1|14187.1|14194.2|14190.2|14181.7|14177.7|1583
1660570800000|2022-08-15 13:40:00|14187.9|14183.9|14200.4|14196.4|14203.6|14199.6|14187.9|14183.9|1318
1660571100000|2022-08-15 13:45:00|14197.3|14193.3|14203.6|14199.6|14206.7|14202.7|14197.3|14193.3|815
1660571400000|2022-08-15 13:50:00|14206.7|14202.7|14200.4|14196.4|14209.8|14205.8|14197.3|14193.3|1094
1660571700000|2022-08-15 13:55:00|14197.3|14193.3|14181.7|14177.7|14197.3|14193.3|14178.6|14174.6|1000
1660572000000|2022-08-15 14:00:00|14178.6|14174.6|14169.2|14165.2|14184.8|14180.8|14169.2|14165.2|1807
1660572300000|2022-08-15 14:05:00|14172.3|14168.3|14184.8|14180.8|14187.9|14183.9|14169.2|14165.2|724
1660572600000|2022-08-15 14:10:00|14181.7|14177.7|14178.6|14174.6|14184.8|14180.8|14178.6|14174.6|667
1660572900000|2022-08-15 14:15:00|14181.7|14177.7|14181.7|14177.7|14187.9|14183.9|14178.6|14174.6|711
1660573200000|2022-08-15 14:20:00|14180.1|14176.1|14178.6|14174.6|14187.9|14183.9|14175.4|14171.4|654
1660573500000|2022-08-15 14:25:00|14175.4|14171.4|14181.7|14177.7|14181.7|14177.7|14172.3|14168.3|587
1660573800000|2022-08-15 14:30:00|14178.6|14174.6|14166.1|14162.1|14184.8|14180.8|14166.1|14162.1|1162
1660574100000|2022-08-15 14:35:00|14169.2|14165.2|14175.4|14171.4|14178.6|14174.6|14166.1|14162.1|880
1660574400000|2022-08-15 14:40:00|14178.6|14174.6|14162.9|14158.9|14181.7|14177.7|14159.8|14155.8|714
1660574700000|2022-08-15 14:45:00|14166.1|14162.1|14169.2|14165.2|14175.4|14171.4|14162.9|14158.9|888
1660575000000|2022-08-15 14:50:00|14172.3|14168.3|14175.4|14171.4|14175.4|14171.4|14169.2|14165.2|660
1660575300000|2022-08-15 14:55:00|14172.3|14168.3|14162.9|14158.9|14175.4|14171.4|14159.8|14155.8|811
1660575600000|2022-08-15 15:00:00|14159.8|14155.8|14162.9|14158.9|14172.3|14168.3|14159.8|14155.8|518
1660575900000|2022-08-15 15:05:00|14166.1|14162.1|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|538
1660576200000|2022-08-15 15:10:00|14166.1|14162.1|14172.3|14168.3|14175.4|14171.4|14162.9|14158.9|286
1660576500000|2022-08-15 15:15:00|14175.4|14171.4|14172.3|14168.3|14175.4|14171.4|14169.2|14165.2|355
1660576800000|2022-08-15 15:20:00|14175.4|14171.4|14169.2|14165.2|14175.4|14171.4|14166.1|14162.1|424
1660577100000|2022-08-15 15:25:00|14166.1|14162.1|14172.3|14168.3|14175.4|14171.4|14166.1|14162.1|640
1660577400000|2022-08-15 15:30:00|14175.4|14171.4|14178.6|14174.6|14181.7|14177.7|14172.3|14168.3|662
1660577700000|2022-08-15 15:35:00|14177|14173|14178.6|14174.6|14181.7|14177.7|14172.3|14168.3|679
1660578000000|2022-08-15 15:40:00|14177|14173|14169.2|14165.2|14178.6|14174.6|14169.2|14165.2|492
1660578300000|2022-08-15 15:45:00|14172.3|14168.3|14175.4|14171.4|14178.6|14174.6|14169.2|14165.2|347
1660578600000|2022-08-15 15:50:00|14178.6|14174.6|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|700
1660578900000|2022-08-15 15:55:00|14175.4|14171.4|14172.3|14168.3|14181.7|14177.7|14172.3|14168.3|711
1660579200000|2022-08-15 16:00:00|14175.4|14171.4|14166.1|14162.1|14175.4|14171.4|14166.1|14162.1|360
1660579500000|2022-08-15 16:05:00|14162.9|14158.9|14159.8|14155.8|14166.1|14162.1|14159.8|14155.8|362
1660579800000|2022-08-15 16:10:00|14158.3|14154.3|14162.9|14158.9|14166.1|14162.1|14156.7|14152.7|471
1660580100000|2022-08-15 16:15:00|14159.8|14155.8|14159.8|14155.8|14162.9|14158.9|14159.8|14155.8|288
1660580400000|2022-08-15 16:20:00|14162.9|14158.9|14162.9|14158.9|14162.9|14158.9|14159.8|14155.8|175
1660580700000|2022-08-15 16:25:00|14166.1|14162.1|14166.1|14162.1|14166.1|14162.1|14162.9|14158.9|189
1660581000000|2022-08-15 16:30:00|14169.2|14165.2|14172.3|14168.3|14172.3|14168.3|14166.1|14162.1|572
1660581300000|2022-08-15 16:35:00|14175.4|14171.4|14169.2|14165.2|14175.4|14171.4|14166.1|14162.1|326
1660581600000|2022-08-15 16:40:00|14166.1|14162.1|14162.9|14158.9|14166.1|14162.1|14162.9|14158.9|188
1660581900000|2022-08-15 16:45:00|14166.1|14162.1|14159.8|14155.8|14166.1|14162.1|14159.8|14155.8|598
1660582200000|2022-08-15 16:50:00|14162.9|14158.9|14159.8|14155.8|14162.9|14158.9|14159.8|14155.8|616
1660582500000|2022-08-15 16:55:00|14162.9|14158.9|14159.8|14155.8|14162.9|14158.9|14156.7|14152.7|721
1660582800000|2022-08-15 17:00:00|14158.3|14154.3|14156.7|14152.7|14159.8|14155.8|14153.6|14149.6|708
1660583100000|2022-08-15 17:05:00|14159.8|14155.8|14159.8|14155.8|14159.8|14155.8|14156.7|14152.7|379
1660583400000|2022-08-15 17:10:00|14156.7|14152.7|14162.9|14158.9|14166.1|14162.1|14156.7|14152.7|370
1660583700000|2022-08-15 17:15:00|14166.1|14162.1|14166.1|14162.1|14172.3|14168.3|14162.9|14158.9|620
1660584000000|2022-08-15 17:20:00|14167.6|14163.6|14169.2|14165.2|14169.2|14165.2|14166.1|14162.1|199
1660584300000|2022-08-15 17:25:00|14166.1|14162.1|14166.1|14162.1|14169.2|14165.2|14166.1|14162.1|493
1660584600000|2022-08-15 17:30:00|14162.9|14158.9|14166.1|14162.1|14166.1|14162.1|14162.9|14158.9|338
1660584900000|2022-08-15 17:35:00|14169.2|14165.2|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|1066
1660585200000|2022-08-15 17:40:00|14162.9|14158.9|14162.9|14158.9|14169.2|14165.2|14162.9|14158.9|340
1660585500000|2022-08-15 17:45:00|14164.5|14160.5|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|359
1660585800000|2022-08-15 17:50:00|14159.8|14155.8|14156.7|14152.7|14162.9|14158.9|14156.7|14152.7|310
1660586100000|2022-08-15 17:55:00|14153.6|14149.6|14156.7|14152.7|14156.7|14152.7|14150.4|14146.4|780
1660586400000|2022-08-15 18:00:00|14153.6|14149.6|14153.6|14149.6|14153.6|14149.6|14153.6|14149.6|377
1660586700000|2022-08-15 18:05:00|14155.1|14151.1|14156.7|14152.7|14156.7|14152.7|14153.6|14149.6|179
1660587000000|2022-08-15 18:10:00|14159.8|14155.8|14162.9|14158.9|14162.9|14158.9|14159.8|14155.8|448
1660587300000|2022-08-15 18:15:00|14159.8|14155.8|14159.8|14155.8|14159.8|14155.8|14156.7|14152.7|531
1660587600000|2022-08-15 18:20:00|||||||||323
1660587900000|2022-08-15 18:25:00|14156.7|14152.7|14156.7|14152.7|14159.8|14155.8|14153.6|14149.6|281
1660588200000|2022-08-15 18:30:00|14153.6|14149.6|14150.4|14146.4|14156.7|14152.7|14150.4|14146.4|320
1660588500000|2022-08-15 18:35:00|14147.3|14143.3|14153.6|14149.6|14153.6|14149.6|14147.3|14143.3|128
1660588800000|2022-08-15 18:40:00|14156.7|14152.7|14156.7|14152.7|14156.7|14152.7|14153.6|14149.6|152
1660589100000|2022-08-15 18:45:00|14153.6|14149.6|14156.7|14152.7|14159.8|14155.8|14153.6|14149.6|310
1660589400000|2022-08-15 18:50:00|14155.1|14151.1|14156.7|14152.7|14159.8|14155.8|14153.6|14149.6|138
1660589700000|2022-08-15 18:55:00|14153.6|14149.6|14153.6|14149.6|14156.7|14152.7|14150.4|14146.4|1378
1660590000000|2022-08-15 19:00:00|14156.7|14152.7|14153.6|14149.6|14156.7|14152.7|14150.4|14146.4|1126
1660590300000|2022-08-15 19:05:00|14156.7|14152.7|14156.7|14152.7|14159.8|14155.8|14153.6|14149.6|604
1660590600000|2022-08-15 19:10:00|14159.8|14155.8|14156.7|14152.7|14159.8|14155.8|14156.7|14152.7|278
1660590900000|2022-08-15 19:15:00|14159.8|14155.8|14159.8|14155.8|14159.8|14155.8|14156.7|14152.7|603
1660591200000|2022-08-15 19:20:00|14156.7|14152.7|14156.7|14152.7|14159.8|14155.8|14156.7|14152.7|621
1660591500000|2022-08-15 19:25:00|14159.8|14155.8|14156.7|14152.7|14159.8|14155.8|14156.7|14152.7|225
1660591800000|2022-08-15 19:30:00|14159.8|14155.8|14153.6|14149.6|14159.8|14155.8|14153.6|14149.6|184
1660592100000|2022-08-15 19:35:00|14156.7|14152.7|14156.7|14152.7|14156.7|14152.7|14153.6|14149.6|484
1660592400000|2022-08-15 19:40:00|14153.6|14149.6|14147.3|14143.3|14153.6|14149.6|14147.3|14143.3|261
1660592700000|2022-08-15 19:45:00|14144.2|14140.2|14141.1|14137.1|14144.2|14140.2|14137.9|14133.9|920
1660593000000|2022-08-15 19:50:00|14144.2|14140.2|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|659
1660593300000|2022-08-15 19:55:00|14141.1|14137.1|14137.9|14133.9|14141.1|14137.1|14131.7|14127.7|2420
1660593600000|2022-08-15 20:00:00|14134.8|14130.8|14134.8|14130.8|14137.9|14133.9|14131.7|14127.7|1337
1660593900000|2022-08-15 20:05:00|14137.9|14133.9|14141.1|14137.1|14141.1|14137.1|14134.8|14130.8|553
1660594200000|2022-08-15 20:10:00|14137.9|14133.9|14137.9|14133.9|14141.1|14137.1|14137.9|14133.9|325
1660594500000|2022-08-15 20:15:00|14134.8|14130.8|14137.9|14133.9|14137.9|14133.9|14134.8|14130.8|272
1660594800000|2022-08-15 20:20:00|14134.8|14130.8|14134.8|14130.8|14137.9|14133.9|14134.8|14130.8|81
1660595100000|2022-08-15 20:25:00|14137.9|14133.9|14144.2|14140.2|14144.2|14140.2|14137.9|14133.9|270
1660595400000|2022-08-15 20:30:00|14145.8|14141.8|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|163
1660595700000|2022-08-15 20:35:00|14145.8|14141.8|14150.4|14146.4|14153.6|14149.6|14144.2|14140.2|447
1660596000000|2022-08-15 20:40:00|14153.6|14149.6|14147.3|14143.3|14153.6|14149.6|14147.3|14143.3|606
1660596300000|2022-08-15 20:45:00|14148.9|14144.9|14150.4|14146.4|14150.4|14146.4|14147.3|14143.3|544
1660596600000|2022-08-15 20:50:00|14152|14148|14153.6|14149.6|14153.6|14149.6|14150.4|14146.4|612
1660596900000|2022-08-15 20:55:00|14150.4|14146.4|14153.6|14149.6|14156.7|14152.7|14150.4|14146.4|347
1660600800000|2022-08-15 22:00:00|14166.1|14162.1|14162.9|14158.9|14169.2|14165.2|14159.8|14155.8|155
1660601100000|2022-08-15 22:05:00|||||||||5
1660601400000|2022-08-15 22:10:00|14159.8|14155.8|14161.4|14157.4|14162.9|14158.9|14159.8|14155.8|68
1660601700000|2022-08-15 22:15:00|14159.8|14155.8|14159.8|14155.8|14162.9|14158.9|14159.8|14155.8|80
1660602000000|2022-08-15 22:20:00|||||||||4
1660602300000|2022-08-15 22:25:00|14161.4|14157.4|14159.8|14155.8|14162.9|14158.9|14159.8|14155.8|23
1660602600000|2022-08-15 22:30:00|14161.4|14157.4|14162.9|14158.9|14162.9|14158.9|14161.4|14157.4|53
1660602900000|2022-08-15 22:35:00|||||||||13
1660603200000|2022-08-15 22:40:00|14159.8|14155.8|14162.9|14158.9|14162.9|14158.9|14159.8|14155.8|51
1660603500000|2022-08-15 22:45:00|14166.1|14162.1|14162.9|14158.9|14166.1|14162.1|14162.9|14158.9|17
1660603800000|2022-08-15 22:50:00|14166.1|14162.1|14166.1|14162.1|14166.1|14162.1|14162.9|14158.9|11
1660604100000|2022-08-15 22:55:00|14162.9|14158.9|14162.9|14158.9|14162.9|14158.9|14162.9|14158.9|29
1660604400000|2022-08-15 23:00:00|14159.8|14155.8|14164.5|14160.5|14164.5|14160.5|14159.8|14155.8|22
1660604700000|2022-08-15 23:05:00|14166.1|14162.1|14166.1|14162.1|14169.2|14165.2|14164.5|14160.5|50
1660605000000|2022-08-15 23:10:00|14164.5|14160.5|14162.9|14158.9|14166.1|14162.1|14162.9|14158.9|31
1660605300000|2022-08-15 23:15:00|||||||||2
1660605600000|2022-08-15 23:20:00|14166.1|14162.1|14162.9|14158.9|14166.1|14162.1|14162.9|14158.9|16
1660606200000|2022-08-15 23:30:00|14164.5|14160.5|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|308
1660606500000|2022-08-15 23:35:00|||||||||39
1660606800000|2022-08-15 23:40:00|||||||||15
1660607100000|2022-08-15 23:45:00|14164.5|14160.5|14162.9|14158.9|14166.1|14162.1|14162.9|14158.9|63
1660607400000|2022-08-15 23:50:00|14166.1|14162.1|14162.9|14158.9|14166.1|14162.1|14162.9|14158.9|33
1660607700000|2022-08-15 23:55:00|14164.5|14160.5|14162.9|14158.9|14166.1|14162.1|14162.9|14158.9|29
1660608000000|2022-08-16 00:00:00|14164.5|14160.5|14169.2|14165.2|14172.3|14168.3|14164.5|14160.5|96
1660608300000|2022-08-16 00:05:00|14172.3|14168.3|14169.2|14165.2|14172.3|14168.3|14169.2|14165.2|96
1660608600000|2022-08-16 00:10:00|||||||||12
1660608900000|2022-08-16 00:15:00|14172.3|14168.3|14175.4|14171.4|14175.4|14171.4|14169.2|14165.2|194
1660609200000|2022-08-16 00:20:00|14178.6|14174.6|14178.6|14174.6|14178.6|14174.6|14178.6|14174.6|62
1660609500000|2022-08-16 00:25:00|14175.4|14171.4|14175.4|14171.4|14178.6|14174.6|14175.4|14171.4|29
1660609800000|2022-08-16 00:30:00|14178.6|14174.6|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|60
1660610100000|2022-08-16 00:35:00|14175.4|14171.4|14175.4|14171.4|14178.6|14174.6|14175.4|14171.4|52
1660610400000|2022-08-16 00:40:00|14172.3|14168.3|14169.2|14165.2|14172.3|14168.3|14169.2|14165.2|81
1660610700000|2022-08-16 00:45:00|14166.1|14162.1|14162.9|14158.9|14166.1|14162.1|14162.9|14158.9|135
1660611000000|2022-08-16 00:50:00|||||||||7
1660611300000|2022-08-16 00:55:00|14159.8|14155.8|14156.7|14152.7|14159.8|14155.8|14153.6|14149.6|137
1660611600000|2022-08-16 01:00:00|14153.6|14149.6|14159.8|14155.8|14159.8|14155.8|14153.6|14149.6|70
1660611900000|2022-08-16 01:05:00|14156.7|14152.7|14153.6|14149.6|14156.7|14152.7|14147.3|14143.3|53
1660612200000|2022-08-16 01:10:00|14156.7|14152.7|14156.7|14152.7|14156.7|14152.7|14153.6|14149.6|57
1660612500000|2022-08-16 01:15:00|14158.3|14154.3|14159.8|14155.8|14162.9|14158.9|14158.3|14154.3|104
1660612800000|2022-08-16 01:20:00|14156.7|14152.7|14159.8|14155.8|14159.8|14155.8|14156.7|14152.7|19
1660613100000|2022-08-16 01:25:00|14156.7|14152.7|14156.7|14152.7|14159.8|14155.8|14156.7|14152.7|37
1660613400000|2022-08-16 01:30:00|14159.8|14155.8|14147.3|14143.3|14159.8|14155.8|14144.2|14140.2|124
1660613700000|2022-08-16 01:35:00|14144.2|14140.2|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|59
1660614000000|2022-08-16 01:40:00|14148.9|14144.9|14153.6|14149.6|14153.6|14149.6|14147.3|14143.3|44
1660614300000|2022-08-16 01:45:00|14150.4|14146.4|14147.3|14143.3|14150.4|14146.4|14147.3|14143.3|21
1660614600000|2022-08-16 01:50:00|14150.4|14146.4|14150.4|14146.4|14153.6|14149.6|14150.4|14146.4|54
1660614900000|2022-08-16 01:55:00|14153.6|14149.6|14153.6|14149.6|14153.6|14149.6|14148.9|14144.9|176
1660615200000|2022-08-16 02:00:00|14155.1|14151.1|14153.6|14149.6|14156.7|14152.7|14153.6|14149.6|50
1660615500000|2022-08-16 02:05:00|14155.1|14151.1|14159.8|14155.8|14159.8|14155.8|14153.6|14149.6|50
1660615800000|2022-08-16 02:10:00|14162.9|14158.9|14166.1|14162.1|14169.2|14165.2|14159.8|14155.8|203
1660616100000|2022-08-16 02:15:00|14167.6|14163.6|14169.2|14165.2|14169.2|14165.2|14162.9|14158.9|98
1660616400000|2022-08-16 02:20:00|14172.3|14168.3|14178.6|14174.6|14181.7|14177.7|14172.3|14168.3|404
1660616700000|2022-08-16 02:25:00|14175.4|14171.4|14173.9|14169.9|14175.4|14171.4|14172.3|14168.3|59
1660617000000|2022-08-16 02:30:00|14175.4|14171.4|14172.3|14168.3|14175.4|14171.4|14169.2|14165.2|71
1660617300000|2022-08-16 02:35:00|14169.2|14165.2|14172.3|14168.3|14172.3|14168.3|14169.2|14165.2|64
1660617600000|2022-08-16 02:40:00|14170.8|14166.8|14172.3|14168.3|14172.3|14168.3|14169.2|14165.2|27
1660617900000|2022-08-16 02:45:00|14170.8|14166.8|14169.2|14165.2|14172.3|14168.3|14169.2|14165.2|34
1660618200000|2022-08-16 02:50:00|14172.3|14168.3|14169.2|14165.2|14172.3|14168.3|14169.2|14165.2|7
1660618500000|2022-08-16 02:55:00|14170.8|14166.8|14169.2|14165.2|14172.3|14168.3|14166.1|14162.1|42
1660618800000|2022-08-16 03:00:00|14166.1|14162.1|14169.2|14165.2|14169.2|14165.2|14166.1|14162.1|17
1660619100000|2022-08-16 03:05:00|14167.6|14163.6|14166.1|14162.1|14169.2|14165.2|14164.5|14160.5|44
1660619400000|2022-08-16 03:10:00|14164.5|14160.5|14162.9|14158.9|14166.1|14162.1|14162.9|14158.9|81
1660619700000|2022-08-16 03:15:00|||||||||37
1660620000000|2022-08-16 03:20:00|14166.1|14162.1|14169.2|14165.2|14169.2|14165.2|14166.1|14162.1|172
1660620300000|2022-08-16 03:25:00|14167.6|14163.6|14169.2|14165.2|14169.2|14165.2|14167.6|14163.6|17
1660620600000|2022-08-16 03:30:00|14166.1|14162.1|14167.6|14163.6|14169.2|14165.2|14166.1|14162.1|72
1660620900000|2022-08-16 03:35:00|14166.1|14162.1|14169.2|14165.2|14169.2|14165.2|14166.1|14162.1|14
1660621200000|2022-08-16 03:40:00|14166.1|14162.1|14166.1|14162.1|14167.6|14163.6|14166.1|14162.1|24
1660621500000|2022-08-16 03:45:00|14169.2|14165.2|14169.2|14165.2|14172.3|14168.3|14166.1|14162.1|190
1660621800000|2022-08-16 03:50:00|14170.8|14166.8|14169.2|14165.2|14172.3|14168.3|14169.2|14165.2|73
1660622100000|2022-08-16 03:55:00|14172.3|14168.3|14172.3|14168.3|14175.4|14171.4|14169.2|14165.2|190
1660622400000|2022-08-16 04:00:00|14170.8|14166.8|14166.1|14162.1|14172.3|14168.3|14166.1|14162.1|106
1660622700000|2022-08-16 04:05:00|14167.6|14163.6|14169.2|14165.2|14169.2|14165.2|14167.6|14163.6|16
1660623000000|2022-08-16 04:10:00|14166.1|14162.1|14169.2|14165.2|14169.2|14165.2|14166.1|14162.1|27
1660623300000|2022-08-16 04:15:00|14172.3|14168.3|14169.2|14165.2|14172.3|14168.3|14169.2|14165.2|50
1660623600000|2022-08-16 04:20:00|||||||||7
1660623900000|2022-08-16 04:25:00|||||||||34
1660624200000|2022-08-16 04:30:00|14172.3|14168.3|14169.2|14165.2|14172.3|14168.3|14169.2|14165.2|23
1660624500000|2022-08-16 04:35:00|14166.1|14162.1|14169.2|14165.2|14169.2|14165.2|14166.1|14162.1|15
1660624800000|2022-08-16 04:40:00|||||||||39
1660625100000|2022-08-16 04:45:00|14172.3|14168.3|14169.2|14165.2|14172.3|14168.3|14169.2|14165.2|32
1660625400000|2022-08-16 04:50:00|14166.1|14162.1|14166.1|14162.1|14166.1|14162.1|14166.1|14162.1|17
1660625700000|2022-08-16 04:55:00|||||||||8
1660626000000|2022-08-16 05:00:00|14169.2|14165.2|14169.2|14165.2|14170.8|14166.8|14166.1|14162.1|74
1660626300000|2022-08-16 05:05:00|14167.6|14163.6|14169.2|14165.2|14169.2|14165.2|14166.1|14162.1|40
1660626600000|2022-08-16 05:10:00|14166.1|14162.1|14166.1|14162.1|14169.2|14165.2|14166.1|14162.1|131
1660626900000|2022-08-16 05:15:00|14169.2|14165.2|14166.1|14162.1|14169.2|14165.2|14166.1|14162.1|42
1660627200000|2022-08-16 05:20:00|14169.2|14165.2|14172.3|14168.3|14175.4|14171.4|14169.2|14165.2|23
1660627500000|2022-08-16 05:25:00|||||||||15
1660627800000|2022-08-16 05:30:00|14175.4|14171.4|14172.3|14168.3|14175.4|14171.4|14172.3|14168.3|30
1660628100000|2022-08-16 05:35:00|14170.8|14166.8|14175.4|14171.4|14175.4|14171.4|14169.2|14165.2|55
1660628400000|2022-08-16 05:40:00|14173.9|14169.9|14175.4|14171.4|14175.4|14171.4|14172.3|14168.3|31
1660628700000|2022-08-16 05:45:00|14172.3|14168.3|14178.6|14174.6|14178.6|14174.6|14172.3|14168.3|58
1660629000000|2022-08-16 05:50:00|14177|14173|14184.8|14180.8|14184.8|14180.8|14172.3|14168.3|165
1660629300000|2022-08-16 05:55:00|14181.7|14177.7|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|243
1660629600000|2022-08-16 06:00:00|14184.8|14180.8|14178.6|14174.6|14184.8|14180.8|14169.2|14165.2|307
1660629900000|2022-08-16 06:05:00|14175.4|14171.4|14169.2|14165.2|14175.4|14171.4|14169.2|14165.2|116
1660630200000|2022-08-16 06:10:00|14166.1|14162.1|14162.9|14158.9|14172.3|14168.3|14162.9|14158.9|184
1660630500000|2022-08-16 06:15:00|14161.4|14157.4|14159.8|14155.8|14166.1|14162.1|14159.8|14155.8|152
1660630800000|2022-08-16 06:20:00|14162.9|14158.9|14169.2|14165.2|14169.2|14165.2|14159.8|14155.8|98
1660631100000|2022-08-16 06:25:00|14167.6|14163.6|14175.4|14171.4|14175.4|14171.4|14166.1|14162.1|152
1660631400000|2022-08-16 06:30:00|14178.6|14174.6|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|122
1660631700000|2022-08-16 06:35:00|14177|14173|14172.3|14168.3|14178.6|14174.6|14169.2|14165.2|271
1660632000000|2022-08-16 06:40:00|14169.2|14165.2|14162.9|14158.9|14169.2|14165.2|14162.9|14158.9|131
1660632300000|2022-08-16 06:45:00|14159.8|14155.8|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|185
1660632600000|2022-08-16 06:50:00|14166.1|14162.1|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|278
1660632900000|2022-08-16 06:55:00|14167.6|14163.6|14178.6|14174.6|14184.8|14180.8|14167.6|14163.6|366
1660633200000|2022-08-16 07:00:00|14181.7|14177.7|14172.3|14168.3|14184.8|14180.8|14169.2|14165.2|404
1660633500000|2022-08-16 07:05:00|14175.4|14171.4|14166.1|14162.1|14175.4|14171.4|14162.9|14158.9|263
1660633800000|2022-08-16 07:10:00|14162.9|14158.9|14153.6|14149.6|14162.9|14158.9|14153.6|14149.6|231
1660634100000|2022-08-16 07:15:00|14150.4|14146.4|14156.7|14152.7|14159.8|14155.8|14150.4|14146.4|212
1660634400000|2022-08-16 07:20:00|14153.6|14149.6|14159.8|14155.8|14159.8|14155.8|14150.4|14146.4|235
1660634700000|2022-08-16 07:25:00|14162.9|14158.9|14156.7|14152.7|14162.9|14158.9|14153.6|14149.6|316
1660635000000|2022-08-16 07:30:00|14153.6|14149.6|14147.3|14143.3|14156.7|14152.7|14144.2|14140.2|224
1660635300000|2022-08-16 07:35:00|14144.2|14140.2|14147.3|14143.3|14147.3|14143.3|14144.2|14140.2|171
1660635600000|2022-08-16 07:40:00|14144.2|14140.2|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|260
1660635900000|2022-08-16 07:45:00|14147.3|14143.3|14144.2|14140.2|14147.3|14143.3|14144.2|14140.2|161
1660636200000|2022-08-16 07:50:00|14141.1|14137.1|14147.3|14143.3|14147.3|14143.3|14141.1|14137.1|201
1660636500000|2022-08-16 07:55:00|14144.2|14140.2|14144.2|14140.2|14150.4|14146.4|14142.6|14138.6|260
1660636800000|2022-08-16 08:00:00|14141.1|14137.1|14137.9|14133.9|14153.6|14149.6|14137.9|14133.9|408
1660637100000|2022-08-16 08:05:00|14134.8|14130.8|14131.7|14127.7|14141.1|14137.1|14131.7|14127.7|514
1660637400000|2022-08-16 08:10:00|14134.8|14130.8|14137.9|14133.9|14137.9|14133.9|14131.7|14127.7|247
1660637700000|2022-08-16 08:15:00|14141.1|14137.1|14141.1|14137.1|14141.1|14137.1|14134.8|14130.8|457
1660638000000|2022-08-16 08:20:00|14137.9|14133.9|14144.2|14140.2|14144.2|14140.2|14137.9|14133.9|215
1660638300000|2022-08-16 08:25:00|14147.3|14143.3|14150.4|14146.4|14150.4|14146.4|14144.2|14140.2|186
1660638600000|2022-08-16 08:30:00|14153.6|14149.6|14159.8|14155.8|14159.8|14155.8|14150.4|14146.4|528
1660638900000|2022-08-16 08:35:00|14156.7|14152.7|14156.7|14152.7|14159.8|14155.8|14153.6|14149.6|375
1660639200000|2022-08-16 08:40:00|14155.1|14151.1|14150.4|14146.4|14156.7|14152.7|14150.4|14146.4|196
1660639500000|2022-08-16 08:45:00|14153.6|14149.6|14156.7|14152.7|14156.7|14152.7|14150.4|14146.4|215
1660639800000|2022-08-16 08:50:00|14153.6|14149.6|14147.3|14143.3|14156.7|14152.7|14145.8|14141.8|441
1660640100000|2022-08-16 08:55:00|14148.9|14144.9|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|187
1660640400000|2022-08-16 09:00:00|14148.9|14144.9|14147.3|14143.3|14153.6|14149.6|14144.2|14140.2|249
1660640700000|2022-08-16 09:05:00|14144.2|14140.2|14137.9|14133.9|14147.3|14143.3|14137.9|14133.9|149
1660641000000|2022-08-16 09:10:00|14141.1|14137.1|14137.9|14133.9|14141.1|14137.1|14134.8|14130.8|181
1660641300000|2022-08-16 09:15:00|14134.8|14130.8|14141.1|14137.1|14141.1|14137.1|14134.8|14130.8|387
1660641600000|2022-08-16 09:20:00|14137.9|14133.9|14141.1|14137.1|14141.1|14137.1|14134.8|14130.8|329
1660641900000|2022-08-16 09:25:00|14137.9|14133.9|14131.7|14127.7|14141.1|14137.1|14131.7|14127.7|211
1660642200000|2022-08-16 09:30:00|14128.6|14124.6|14131.7|14127.7|14134.8|14130.8|14128.6|14124.6|409
1660642500000|2022-08-16 09:35:00|14134.8|14130.8|14137.9|14133.9|14137.9|14133.9|14131.7|14127.7|317
1660642800000|2022-08-16 09:40:00|14134.8|14130.8|14137.9|14133.9|14137.9|14133.9|14134.8|14130.8|232
1660643100000|2022-08-16 09:45:00|14141.1|14137.1|14141.1|14137.1|14141.1|14137.1|14137.9|14133.9|143
1660643400000|2022-08-16 09:50:00|14137.9|14133.9|14134.8|14130.8|14137.9|14133.9|14134.8|14130.8|123
1660643700000|2022-08-16 09:55:00|14136.4|14132.4|14134.8|14130.8|14137.9|14133.9|14134.8|14130.8|171
1660644000000|2022-08-16 10:00:00|14131.7|14127.7|14141.1|14137.1|14144.2|14140.2|14131.7|14127.7|212
1660644300000|2022-08-16 10:05:00|14137.9|14133.9|14141.1|14137.1|14141.1|14137.1|14137.9|14133.9|212
1660644600000|2022-08-16 10:10:00|14144.2|14140.2|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|117
1660644900000|2022-08-16 10:15:00|14141.1|14137.1|14141.1|14137.1|14144.2|14140.2|14141.1|14137.1|107
1660645200000|2022-08-16 10:20:00|14144.2|14140.2|14147.3|14143.3|14150.4|14146.4|14141.1|14137.1|162
1660645500000|2022-08-16 10:25:00|14144.2|14140.2|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|57
1660645800000|2022-08-16 10:30:00|14141.1|14137.1|14150.4|14146.4|14153.6|14149.6|14141.1|14137.1|275
1660646100000|2022-08-16 10:35:00|14153.6|14149.6|14150.4|14146.4|14153.6|14149.6|14150.4|14146.4|123
1660646400000|2022-08-16 10:40:00|14147.3|14143.3|14150.4|14146.4|14153.6|14149.6|14147.3|14143.3|76
1660646700000|2022-08-16 10:45:00|14152|14148|14153.6|14149.6|14153.6|14149.6|14150.4|14146.4|44
1660647000000|2022-08-16 10:50:00|14155.1|14151.1|14156.7|14152.7|14159.8|14155.8|14155.1|14151.1|226
1660647300000|2022-08-16 10:55:00|14153.6|14149.6|14150.4|14146.4|14153.6|14149.6|14150.4|14146.4|86
1660647600000|2022-08-16 11:00:00|14153.6|14149.6|14150.4|14146.4|14153.6|14149.6|14147.3|14143.3|185
1660647900000|2022-08-16 11:05:00|14148.9|14144.9|14141.1|14137.1|14150.4|14146.4|14137.9|14133.9|216
1660648200000|2022-08-16 11:10:00|14137.9|14133.9|14134.8|14130.8|14141.1|14137.1|14134.8|14130.8|263
1660648500000|2022-08-16 11:15:00|14137.9|14133.9|14131.7|14127.7|14137.9|14133.9|14128.6|14124.6|185
1660648800000|2022-08-16 11:20:00|14133.3|14129.3|14128.6|14124.6|14137.9|14133.9|14128.6|14124.6|224
1660649100000|2022-08-16 11:25:00|14131.7|14127.7|14134.8|14130.8|14137.9|14133.9|14131.7|14127.7|197
1660649400000|2022-08-16 11:30:00|14136.4|14132.4|14137.9|14133.9|14141.1|14137.1|14131.7|14127.7|378
1660649700000|2022-08-16 11:35:00|14141.1|14137.1|14137.9|14133.9|14141.1|14137.1|14134.8|14130.8|189
1660650000000|2022-08-16 11:40:00|14141.1|14137.1|14134.8|14130.8|14141.1|14137.1|14134.8|14130.8|178
1660650300000|2022-08-16 11:45:00|14137.9|14133.9|14141.1|14137.1|14141.1|14137.1|14137.9|14133.9|171
1660650600000|2022-08-16 11:50:00|14137.9|14133.9|14134.8|14130.8|14137.9|14133.9|14131.7|14127.7|630
1660650900000|2022-08-16 11:55:00|14133.3|14129.3|14128.6|14124.6|14134.8|14130.8|14128.6|14124.6|249
1660651200000|2022-08-16 12:00:00|14131.7|14127.7|14134.8|14130.8|14134.8|14130.8|14122.3|14118.3|737
1660651500000|2022-08-16 12:05:00|14131.7|14127.7|14131.7|14127.7|14134.8|14130.8|14128.6|14124.6|409
1660651800000|2022-08-16 12:10:00|14128.6|14124.6|14131.7|14127.7|14134.8|14130.8|14128.6|14124.6|415
1660652100000|2022-08-16 12:15:00|14128.6|14124.6|14134.8|14130.8|14134.8|14130.8|14128.6|14124.6|591
1660652400000|2022-08-16 12:20:00|14131.7|14127.7|14112.9|14108.9|14137.9|14133.9|14112.9|14108.9|1350
1660652700000|2022-08-16 12:25:00|14116.1|14112.1|14119.2|14115.2|14122.3|14118.3|14109.8|14105.8|1222
1660653000000|2022-08-16 12:30:00|14122.3|14118.3|14091.1|14087.1|14128.6|14124.6|14091.1|14087.1|2412
1660653300000|2022-08-16 12:35:00|14087.9|14083.9|14097.3|14093.3|14106.7|14102.7|14087.9|14083.9|1424
1660653600000|2022-08-16 12:40:00|14094.2|14090.2|14081.7|14077.7|14097.3|14093.3|14078.6|14074.6|1388
1660653900000|2022-08-16 12:45:00|14078.6|14074.6|14084.8|14080.8|14084.8|14080.8|14077|14073|1175
1660654200000|2022-08-16 12:50:00|14081.7|14077.7|14081.7|14077.7|14084.8|14080.8|14078.6|14074.6|744
1660654500000|2022-08-16 12:55:00|14078.6|14074.6|14091.1|14087.1|14097.3|14093.3|14078.6|14074.6|1288
1660654800000|2022-08-16 13:00:00|14087.9|14083.9|14106.7|14102.7|14112.9|14108.9|14084.8|14080.8|949
1660655100000|2022-08-16 13:05:00|14108.3|14104.3|14119.2|14115.2|14119.2|14115.2|14103.6|14099.6|734
1660655400000|2022-08-16 13:10:00|14116.1|14112.1|14109.8|14105.8|14122.3|14118.3|14106.7|14102.7|1105
1660655700000|2022-08-16 13:15:00|14108.3|14104.3|14106.7|14102.7|14112.9|14108.9|14103.6|14099.6|912
1660656000000|2022-08-16 13:20:00|14109.8|14105.8|14103.6|14099.6|14112.9|14108.9|14103.6|14099.6|873
1660656300000|2022-08-16 13:25:00|14105.1|14101.1|14103.6|14099.6|14106.7|14102.7|14103.6|14099.6|729
1660656600000|2022-08-16 13:30:00|14106.7|14102.7|14094.2|14090.2|14106.7|14102.7|14087.9|14083.9|979
1660656900000|2022-08-16 13:35:00|14092.6|14088.6|14081.7|14077.7|14094.2|14090.2|14078.6|14074.6|913
1660657200000|2022-08-16 13:40:00|14078.6|14074.6|14041.1|14037.1|14078.6|14074.6|14034.8|14030.8|2303
1660657500000|2022-08-16 13:45:00|14037.9|14033.9|14028.6|14024.6|14041.1|14037.1|14022.3|14018.3|2239
1660657800000|2022-08-16 13:50:00|14025.4|14021.4|14012.9|14008.9|14028.6|14024.6|14012.9|14008.9|2266
1660658100000|2022-08-16 13:55:00|14016.1|14012.1|14016.1|14012.1|14025.4|14021.4|14009.8|14005.8|1585
1660658400000|2022-08-16 14:00:00|14019.2|14015.2|14034.8|14030.8|14037.9|14033.9|14012.9|14008.9|1576
1660658700000|2022-08-16 14:05:00|14036.4|14032.4|14050.4|14046.4|14053.6|14049.6|14034.8|14030.8|1304
1660659000000|2022-08-16 14:10:00|14047.3|14043.3|14037.9|14033.9|14050.4|14046.4|14034.8|14030.8|1268
1660659300000|2022-08-16 14:15:00|14041.1|14037.1|14025.4|14021.4|14041.1|14037.1|14019.2|14015.2|1588
1660659600000|2022-08-16 14:20:00|14023.9|14019.9|14034.8|14030.8|14037.9|14033.9|14022.3|14018.3|687
1660659900000|2022-08-16 14:25:00|14037.9|14033.9|14037.9|14033.9|14037.9|14033.9|14025.4|14021.4|961
1660660200000|2022-08-16 14:30:00|14041.1|14037.1|14053.6|14049.6|14056.7|14052.7|14037.9|14033.9|1180
1660660500000|2022-08-16 14:35:00|14055.1|14051.1|14053.6|14049.6|14059.8|14055.8|14050.4|14046.4|1145
1660660800000|2022-08-16 14:40:00|14050.4|14046.4|14056.7|14052.7|14059.8|14055.8|14050.4|14046.4|1030
1660661100000|2022-08-16 14:45:00|14055.1|14051.1|14056.7|14052.7|14056.7|14052.7|14047.3|14043.3|1089
1660661400000|2022-08-16 14:50:00|14053.6|14049.6|14053.6|14049.6|14056.7|14052.7|14044.2|14040.2|970
1660661700000|2022-08-16 14:55:00|14052|14048|14047.3|14043.3|14053.6|14049.6|14044.2|14040.2|1114
1660662000000|2022-08-16 15:00:00|14050.4|14046.4|14061.4|14057.4|14062.9|14058.9|14047.3|14043.3|1212
1660662300000|2022-08-16 15:05:00|14062.9|14058.9|14066.1|14062.1|14072.3|14068.3|14062.9|14058.9|1450
1660662600000|2022-08-16 15:10:00|14062.9|14058.9|14081.7|14077.7|14081.7|14077.7|14059.8|14055.8|1559
1660662900000|2022-08-16 15:15:00|14078.6|14074.6|14072.3|14068.3|14081.7|14077.7|14072.3|14068.3|1184
1660663200000|2022-08-16 15:20:00|14075.4|14071.4|14084.8|14080.8|14084.8|14080.8|14075.4|14071.4|765
1660663500000|2022-08-16 15:25:00|14081.7|14077.7|14094.2|14090.2|14100.4|14096.4|14081.7|14077.7|909
1660663800000|2022-08-16 15:30:00|14097.3|14093.3|14100.4|14096.4|14103.6|14099.6|14094.2|14090.2|1117
1660664100000|2022-08-16 15:35:00|14097.3|14093.3|14106.7|14102.7|14106.7|14102.7|14097.3|14093.3|838
1660664400000|2022-08-16 15:40:00|14103.6|14099.6|14097.3|14093.3|14106.7|14102.7|14097.3|14093.3|1223
1660664700000|2022-08-16 15:45:00|14100.4|14096.4|14094.2|14090.2|14100.4|14096.4|14091.1|14087.1|956
1660665000000|2022-08-16 15:50:00|14097.3|14093.3|14084.8|14080.8|14097.3|14093.3|14084.8|14080.8|892
1660665300000|2022-08-16 15:55:00|14083.3|14079.3|14087.9|14083.9|14087.9|14083.9|14081.7|14077.7|549
1660665600000|2022-08-16 16:00:00|14091.1|14087.1|14091.1|14087.1|14091.1|14087.1|14086.4|14082.4|388
1660665900000|2022-08-16 16:05:00|14094.2|14090.2|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|309
1660666200000|2022-08-16 16:10:00|14087.9|14083.9|14094.2|14090.2|14094.2|14090.2|14087.9|14083.9|328
1660666500000|2022-08-16 16:15:00|14097.3|14093.3|14094.2|14090.2|14097.3|14093.3|14091.1|14087.1|553
1660666800000|2022-08-16 16:20:00|14097.3|14093.3|14106.7|14102.7|14106.7|14102.7|14094.2|14090.2|330
1660667100000|2022-08-16 16:25:00|14103.6|14099.6|14106.7|14102.7|14106.7|14102.7|14103.6|14099.6|426
1660667400000|2022-08-16 16:30:00|14103.6|14099.6|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|395
1660667700000|2022-08-16 16:35:00|14103.6|14099.6|14106.7|14102.7|14109.8|14105.8|14103.6|14099.6|443
1660668000000|2022-08-16 16:40:00|14109.8|14105.8|14112.9|14108.9|14112.9|14108.9|14106.7|14102.7|289
1660668300000|2022-08-16 16:45:00|14109.8|14105.8|14106.7|14102.7|14112.9|14108.9|14106.7|14102.7|602
1660668600000|2022-08-16 16:50:00|14103.6|14099.6|14103.6|14099.6|14106.7|14102.7|14100.4|14096.4|279
1660668900000|2022-08-16 16:55:00|14106.7|14102.7|14106.7|14102.7|14109.8|14105.8|14103.6|14099.6|490
1660669200000|2022-08-16 17:00:00|14103.6|14099.6|14097.3|14093.3|14106.7|14102.7|14097.3|14093.3|492
1660669500000|2022-08-16 17:05:00|14098.9|14094.9|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|380
1660669800000|2022-08-16 17:10:00|14103.6|14099.6|14109.8|14105.8|14109.8|14105.8|14103.6|14099.6|467
1660670100000|2022-08-16 17:15:00|14112.9|14108.9|14106.7|14102.7|14112.9|14108.9|14106.7|14102.7|332
1660670400000|2022-08-16 17:20:00|14109.8|14105.8|14106.7|14102.7|14109.8|14105.8|14103.6|14099.6|157
1660670700000|2022-08-16 17:25:00|14108.3|14104.3|14109.8|14105.8|14109.8|14105.8|14106.7|14102.7|331
1660671000000|2022-08-16 17:30:00|14112.9|14108.9|14119.2|14115.2|14119.2|14115.2|14112.9|14108.9|718
1660671300000|2022-08-16 17:35:00|14122.3|14118.3|14116.1|14112.1|14122.3|14118.3|14116.1|14112.1|714
1660671600000|2022-08-16 17:40:00|14119.2|14115.2|14119.2|14115.2|14125.4|14121.4|14119.2|14115.2|462
1660671900000|2022-08-16 17:45:00|14122.3|14118.3|14122.3|14118.3|14122.3|14118.3|14119.2|14115.2|282
1660672200000|2022-08-16 17:50:00|14119.2|14115.2|14116.1|14112.1|14119.2|14115.2|14112.9|14108.9|350
1660672500000|2022-08-16 17:55:00|14119.2|14115.2|14119.2|14115.2|14119.2|14115.2|14112.9|14108.9|358
1660672800000|2022-08-16 18:00:00|14122.3|14118.3|14116.1|14112.1|14122.3|14118.3|14112.9|14108.9|390
1660673100000|2022-08-16 18:05:00|14119.2|14115.2|14125.4|14121.4|14125.4|14121.4|14116.1|14112.1|548
1660673400000|2022-08-16 18:10:00|14122.3|14118.3|14125.4|14121.4|14128.6|14124.6|14119.2|14115.2|879
1660673700000|2022-08-16 18:15:00|14123.9|14119.9|14122.3|14118.3|14128.6|14124.6|14122.3|14118.3|370
1660674000000|2022-08-16 18:20:00|14119.2|14115.2|14116.1|14112.1|14122.3|14118.3|14116.1|14112.1|371
1660674300000|2022-08-16 18:25:00|14112.9|14108.9|14116.1|14112.1|14116.1|14112.1|14112.9|14108.9|503
1660674600000|2022-08-16 18:30:00|14112.9|14108.9|14106.7|14102.7|14116.1|14112.1|14106.7|14102.7|321
1660674900000|2022-08-16 18:35:00|14109.8|14105.8|14109.8|14105.8|14109.8|14105.8|14106.7|14102.7|525
1660675200000|2022-08-16 18:40:00|14106.7|14102.7|14106.7|14102.7|14109.8|14105.8|14106.7|14102.7|337
1660675500000|2022-08-16 18:45:00|14109.8|14105.8|14116.1|14112.1|14116.1|14112.1|14106.7|14102.7|605
1660675800000|2022-08-16 18:50:00|14119.2|14115.2|14119.2|14115.2|14122.3|14118.3|14116.1|14112.1|613
1660676100000|2022-08-16 18:55:00|14122.3|14118.3|14122.3|14118.3|14125.4|14121.4|14119.2|14115.2|662
1660676400000|2022-08-16 19:00:00|14125.4|14121.4|14128.6|14124.6|14128.6|14124.6|14122.3|14118.3|589
1660676700000|2022-08-16 19:05:00|14127|14123|14125.4|14121.4|14131.7|14127.7|14125.4|14121.4|475
1660677000000|2022-08-16 19:10:00|14127|14123|14125.4|14121.4|14128.6|14124.6|14125.4|14121.4|276
1660677300000|2022-08-16 19:15:00|14128.6|14124.6|14125.4|14121.4|14128.6|14124.6|14125.4|14121.4|369
1660677600000|2022-08-16 19:20:00|14128.6|14124.6|14128.6|14124.6|14131.7|14127.7|14128.6|14124.6|326
1660677900000|2022-08-16 19:25:00|14125.4|14121.4|14122.3|14118.3|14125.4|14121.4|14122.3|14118.3|596
1660678200000|2022-08-16 19:30:00|14119.2|14115.2|14131.7|14127.7|14137.9|14133.9|14119.2|14115.2|1112
1660678500000|2022-08-16 19:35:00|14134.8|14130.8|14128.6|14124.6|14134.8|14130.8|14128.6|14124.6|555
1660678800000|2022-08-16 19:40:00|14131.7|14127.7|14131.7|14127.7|14134.8|14130.8|14128.6|14124.6|278
1660679100000|2022-08-16 19:45:00|14134.8|14130.8|14131.7|14127.7|14134.8|14130.8|14131.7|14127.7|203
1660679400000|2022-08-16 19:50:00|14134.8|14130.8|14131.7|14127.7|14134.8|14130.8|14131.7|14127.7|385
1660679700000|2022-08-16 19:55:00|14134.8|14130.8|14144.2|14140.2|14147.3|14143.3|14131.7|14127.7|1480
1660680000000|2022-08-16 20:00:00|14141.1|14137.1|14137.9|14133.9|14141.1|14137.1|14134.8|14130.8|1793
1660680300000|2022-08-16 20:05:00|14134.8|14130.8|14137.9|14133.9|14137.9|14133.9|14134.8|14130.8|456
1660680600000|2022-08-16 20:10:00|14144.2|14140.2|14147.3|14143.3|14147.3|14143.3|14141.1|14137.1|263
1660680900000|2022-08-16 20:15:00|14144.2|14140.2|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|535
1660681200000|2022-08-16 20:20:00|14145.8|14141.8|14144.2|14140.2|14145.8|14141.8|14141.1|14137.1|136
1660681500000|2022-08-16 20:25:00|14147.3|14143.3|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|380
1660681800000|2022-08-16 20:30:00|14142.6|14138.6|14137.9|14133.9|14144.2|14140.2|14137.9|14133.9|347
1660682100000|2022-08-16 20:35:00|14141.1|14137.1|14147.3|14143.3|14150.4|14146.4|14137.9|14133.9|850
1660682400000|2022-08-16 20:40:00|14144.2|14140.2|14147.3|14143.3|14147.3|14143.3|14141.1|14137.1|308
1660682700000|2022-08-16 20:45:00|14144.2|14140.2|14147.3|14143.3|14147.3|14143.3|14144.2|14140.2|255
1660683000000|2022-08-16 20:50:00|14150.4|14146.4|14147.3|14143.3|14150.4|14146.4|14137.9|14133.9|781
1660683300000|2022-08-16 20:55:00|14148.9|14144.9|14150.4|14146.4|14150.4|14146.4|14147.3|14143.3|240
1660687200000|2022-08-16 22:00:00|14134.8|14130.8|14141.1|14137.1|14141.1|14137.1|14133.3|14129.3|262
1660687500000|2022-08-16 22:05:00|14144.2|14140.2|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|46
1660687800000|2022-08-16 22:10:00|14141.1|14137.1|14141.1|14137.1|14144.2|14140.2|14137.9|14133.9|125
1660688100000|2022-08-16 22:15:00|14139.5|14135.5|14137.9|14133.9|14139.5|14135.5|14134.8|14130.8|102
1660688400000|2022-08-16 22:20:00|14141.1|14137.1|14141.1|14137.1|14144.2|14140.2|14141.1|14137.1|179
1660688700000|2022-08-16 22:25:00|14137.9|14133.9|14137.9|14133.9|14137.9|14133.9|14136.4|14132.4|63
1660689000000|2022-08-16 22:30:00|14134.8|14130.8|14137.9|14133.9|14137.9|14133.9|14134.8|14130.8|77
1660689300000|2022-08-16 22:35:00|14134.8|14130.8|14134.8|14130.8|14137.9|14133.9|14134.8|14130.8|42
1660689600000|2022-08-16 22:40:00|14133.3|14129.3|14131.7|14127.7|14134.8|14130.8|14128.6|14124.6|187
1660689900000|2022-08-16 22:45:00|14134.8|14130.8|14131.7|14127.7|14134.8|14130.8|14131.7|14127.7|77
1660690200000|2022-08-16 22:50:00|14133.3|14129.3|14134.8|14130.8|14134.8|14130.8|14133.3|14129.3|40
1660690500000|2022-08-16 22:55:00|||||||||20
1660690800000|2022-08-16 23:00:00|14131.7|14127.7|14131.7|14127.7|14131.7|14127.7|14131.7|14127.7|18
1660691100000|2022-08-16 23:05:00|||||||||15
1660691400000|2022-08-16 23:10:00|14128.6|14124.6|14128.6|14124.6|14128.6|14124.6|14125.4|14121.4|33
1660691700000|2022-08-16 23:15:00|||||||||52
1660692000000|2022-08-16 23:20:00|14125.4|14121.4|14128.6|14124.6|14128.6|14124.6|14125.4|14121.4|48
1660692300000|2022-08-16 23:25:00|||||||||16
1660692600000|2022-08-16 23:30:00|||||||||21
1660692900000|2022-08-16 23:35:00|||||||||17
1660693200000|2022-08-16 23:40:00|14131.7|14127.7|14131.7|14127.7|14131.7|14127.7|14130.1|14126.1|30
1660693500000|2022-08-16 23:45:00|14128.6|14124.6|14128.6|14124.6|14131.7|14127.7|14128.6|14124.6|47
1660693800000|2022-08-16 23:50:00|||||||||11
1660694100000|2022-08-16 23:55:00|14131.7|14127.7|14128.6|14124.6|14131.7|14127.7|14128.6|14124.6|62
1660694400000|2022-08-17 00:00:00|14125.4|14121.4|14119.2|14115.2|14125.4|14121.4|14119.2|14115.2|83
1660694700000|2022-08-17 00:05:00|14117.6|14113.6|14122.3|14118.3|14122.3|14118.3|14116.1|14112.1|94
1660695000000|2022-08-17 00:10:00|14125.4|14121.4|14128.6|14124.6|14131.7|14127.7|14122.3|14118.3|251
1660695300000|2022-08-17 00:15:00|14125.4|14121.4|14128.6|14124.6|14128.6|14124.6|14125.4|14121.4|78
1660695600000|2022-08-17 00:20:00|14127|14123|14131.7|14127.7|14131.7|14127.7|14125.4|14121.4|127
1660695900000|2022-08-17 00:25:00|14130.1|14126.1|14131.7|14127.7|14131.7|14127.7|14128.6|14124.6|79
1660696200000|2022-08-17 00:30:00|14130.1|14126.1|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|107
1660696500000|2022-08-17 00:35:00|14125.4|14121.4|14131.7|14127.7|14131.7|14127.7|14125.4|14121.4|73
1660696800000|2022-08-17 00:40:00|14128.6|14124.6|14131.7|14127.7|14131.7|14127.7|14128.6|14124.6|27
1660697100000|2022-08-17 00:45:00|14128.6|14124.6|14128.6|14124.6|14128.6|14124.6|14128.6|14124.6|29
1660697400000|2022-08-17 00:50:00|14125.4|14121.4|14125.4|14121.4|14128.6|14124.6|14125.4|14121.4|23
1660697700000|2022-08-17 00:55:00|14128.6|14124.6|14128.6|14124.6|14131.7|14127.7|14128.6|14124.6|55
1660698000000|2022-08-17 01:00:00|14131.7|14127.7|14125.4|14121.4|14131.7|14127.7|14125.4|14121.4|126
1660698300000|2022-08-17 01:05:00|14128.6|14124.6|14128.6|14124.6|14128.6|14124.6|14128.6|14124.6|7
1660698600000|2022-08-17 01:10:00|14127|14123|14128.6|14124.6|14128.6|14124.6|14127|14123|18
1660698900000|2022-08-17 01:15:00|14131.7|14127.7|14131.7|14127.7|14131.7|14127.7|14130.1|14126.1|18
1660699200000|2022-08-17 01:20:00|14128.6|14124.6|14131.7|14127.7|14131.7|14127.7|14128.6|14124.6|45
1660699500000|2022-08-17 01:25:00|14133.3|14129.3|14131.7|14127.7|14134.8|14130.8|14131.7|14127.7|45
1660699800000|2022-08-17 01:30:00|14133.3|14129.3|14133.3|14129.3|14141.1|14137.1|14131.7|14127.7|301
1660700100000|2022-08-17 01:35:00|14131.7|14127.7|14134.8|14130.8|14137.9|14133.9|14131.7|14127.7|110
1660700400000|2022-08-17 01:40:00|14136.4|14132.4|14144.2|14140.2|14144.2|14140.2|14134.8|14130.8|231
1660700700000|2022-08-17 01:45:00|14141.1|14137.1|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|82
1660701000000|2022-08-17 01:50:00|14147.3|14143.3|14147.3|14143.3|14147.3|14143.3|14144.2|14140.2|121
1660701300000|2022-08-17 01:55:00|14148.9|14144.9|14147.3|14143.3|14150.4|14146.4|14145.8|14141.8|31
1660701600000|2022-08-17 02:00:00|14150.4|14146.4|14144.2|14140.2|14150.4|14146.4|14144.2|14140.2|123
1660701900000|2022-08-17 02:05:00|14141.1|14137.1|14137.9|14133.9|14142.6|14138.6|14137.9|14133.9|108
1660702200000|2022-08-17 02:10:00|14134.8|14130.8|14137.9|14133.9|14137.9|14133.9|14134.8|14130.8|120
1660702500000|2022-08-17 02:15:00|14141.1|14137.1|14137.9|14133.9|14141.1|14137.1|14137.9|14133.9|38
1660702800000|2022-08-17 02:20:00|14141.1|14137.1|14141.1|14137.1|14141.1|14137.1|14137.9|14133.9|52
1660703100000|2022-08-17 02:25:00|14144.2|14140.2|14137.9|14133.9|14144.2|14140.2|14137.9|14133.9|46
1660703400000|2022-08-17 02:30:00|||||||||14
1660703700000|2022-08-17 02:35:00|14136.4|14132.4|14134.8|14130.8|14136.4|14132.4|14134.8|14130.8|61
1660704000000|2022-08-17 02:40:00|14131.7|14127.7|14134.8|14130.8|14134.8|14130.8|14131.7|14127.7|45
1660704300000|2022-08-17 02:45:00|14131.7|14127.7|14134.8|14130.8|14134.8|14130.8|14131.7|14127.7|27
1660704600000|2022-08-17 02:50:00|14133.3|14129.3|14134.8|14130.8|14134.8|14130.8|14131.7|14127.7|14
1660704900000|2022-08-17 02:55:00|14133.3|14129.3|14131.7|14127.7|14133.3|14129.3|14131.7|14127.7|33
1660705200000|2022-08-17 03:00:00|14130.1|14126.1|14128.6|14124.6|14131.7|14127.7|14128.6|14124.6|57
1660705500000|2022-08-17 03:05:00|14130.1|14126.1|14131.7|14127.7|14131.7|14127.7|14128.6|14124.6|40
1660705800000|2022-08-17 03:10:00|14128.6|14124.6|14131.7|14127.7|14134.8|14130.8|14128.6|14124.6|109
1660706100000|2022-08-17 03:15:00|14134.8|14130.8|14134.8|14130.8|14134.8|14130.8|14134.8|14130.8|34
1660706400000|2022-08-17 03:20:00|14131.7|14127.7|14131.7|14127.7|14134.8|14130.8|14131.7|14127.7|23
1660706700000|2022-08-17 03:25:00|14134.8|14130.8|14131.7|14127.7|14134.8|14130.8|14128.6|14124.6|80
1660707000000|2022-08-17 03:30:00|||||||||7
1660707300000|2022-08-17 03:35:00|14134.8|14130.8|14131.7|14127.7|14134.8|14130.8|14131.7|14127.7|38
1660707600000|2022-08-17 03:40:00|14133.3|14129.3|14134.8|14130.8|14134.8|14130.8|14133.3|14129.3|11
1660707900000|2022-08-17 03:45:00|14131.7|14127.7|14131.7|14127.7|14131.7|14127.7|14131.7|14127.7|107
1660708200000|2022-08-17 03:50:00|||||||||1
1660708500000|2022-08-17 03:55:00|||||||||1
1660708800000|2022-08-17 04:00:00|14128.6|14124.6|14128.6|14124.6|14131.7|14127.7|14128.6|14124.6|22
1660709100000|2022-08-17 04:05:00|14125.4|14121.4|14128.6|14124.6|14128.6|14124.6|14125.4|14121.4|21
1660709400000|2022-08-17 04:10:00|14131.7|14127.7|14131.7|14127.7|14131.7|14127.7|14131.7|14127.7|37
1660709700000|2022-08-17 04:15:00|14128.6|14124.6|14128.6|14124.6|14131.7|14127.7|14128.6|14124.6|11
1660710300000|2022-08-17 04:25:00|14131.7|14127.7|14131.7|14127.7|14131.7|14127.7|14131.7|14127.7|20
1660710600000|2022-08-17 04:30:00|14128.6|14124.6|14131.7|14127.7|14134.8|14130.8|14128.6|14124.6|444
1660710900000|2022-08-17 04:35:00|14134.8|14130.8|14134.8|14130.8|14134.8|14130.8|14134.8|14130.8|48
1660711200000|2022-08-17 04:40:00|14131.7|14127.7|14134.8|14130.8|14136.4|14132.4|14131.7|14127.7|59
1660711500000|2022-08-17 04:45:00|14133.3|14129.3|14133.3|14129.3|14134.8|14130.8|14131.7|14127.7|56
1660711800000|2022-08-17 04:50:00|14134.8|14130.8|14134.8|14130.8|14134.8|14130.8|14131.7|14127.7|73
1660712100000|2022-08-17 04:55:00|14133.3|14129.3|14131.7|14127.7|14134.8|14130.8|14131.7|14127.7|15
1660712400000|2022-08-17 05:00:00|14128.6|14124.6|14134.8|14130.8|14137.9|14133.9|14128.6|14124.6|226
1660712700000|2022-08-17 05:05:00|14131.7|14127.7|14131.7|14127.7|14131.7|14127.7|14131.7|14127.7|40
1660713000000|2022-08-17 05:10:00|14133.3|14129.3|14131.7|14127.7|14134.8|14130.8|14131.7|14127.7|50
1660713300000|2022-08-17 05:15:00|14133.3|14129.3|14134.8|14130.8|14134.8|14130.8|14133.3|14129.3|13
1660713600000|2022-08-17 05:20:00|14131.7|14127.7|14131.7|14127.7|14133.3|14129.3|14131.7|14127.7|27
1660713900000|2022-08-17 05:25:00|14134.8|14130.8|14134.8|14130.8|14134.8|14130.8|14134.8|14130.8|13
1660714200000|2022-08-17 05:30:00|||||||||17
1660714500000|2022-08-17 05:35:00|14137.9|14133.9|14137.9|14133.9|14137.9|14133.9|14136.4|14132.4|48
1660714800000|2022-08-17 05:40:00|14134.8|14130.8|14137.9|14133.9|14137.9|14133.9|14134.8|14130.8|132
1660715100000|2022-08-17 05:45:00|14141.1|14137.1|14141.1|14137.1|14144.2|14140.2|14141.1|14137.1|74
1660715400000|2022-08-17 05:50:00|14137.9|14133.9|14137.9|14133.9|14137.9|14133.9|14137.9|14133.9|10
1660715700000|2022-08-17 05:55:00|14134.8|14130.8|14136.4|14132.4|14137.9|14133.9|14134.8|14130.8|102
1660716000000|2022-08-17 06:00:00|14137.9|14133.9|14122.3|14118.3|14137.9|14133.9|14122.3|14118.3|516
1660716300000|2022-08-17 06:05:00|14125.4|14121.4|14122.3|14118.3|14125.4|14121.4|14116.1|14112.1|388
1660716600000|2022-08-17 06:10:00|14119.2|14115.2|14116.1|14112.1|14122.3|14118.3|14116.1|14112.1|213
1660716900000|2022-08-17 06:15:00|14112.9|14108.9|14106.7|14102.7|14112.9|14108.9|14106.7|14102.7|321
1660717200000|2022-08-17 06:20:00|14109.8|14105.8|14109.8|14105.8|14109.8|14105.8|14103.6|14099.6|371
1660717500000|2022-08-17 06:25:00|14112.9|14108.9|14109.8|14105.8|14112.9|14108.9|14106.7|14102.7|230
1660717800000|2022-08-17 06:30:00|14108.3|14104.3|14109.8|14105.8|14112.9|14108.9|14106.7|14102.7|222
1660718100000|2022-08-17 06:35:00|14108.3|14104.3|14100.4|14096.4|14109.8|14105.8|14100.4|14096.4|311
1660718400000|2022-08-17 06:40:00|14103.6|14099.6|14112.9|14108.9|14116.1|14112.1|14100.4|14096.4|425
1660718700000|2022-08-17 06:45:00|14116.1|14112.1|14116.1|14112.1|14116.1|14112.1|14112.9|14108.9|92
1660719000000|2022-08-17 06:50:00|14114.5|14110.5|14122.3|14118.3|14122.3|14118.3|14112.9|14108.9|208
1660719300000|2022-08-17 06:55:00|14125.4|14121.4|14116.1|14112.1|14125.4|14121.4|14116.1|14112.1|197
1660719600000|2022-08-17 07:00:00|14119.2|14115.2|14106.7|14102.7|14122.3|14118.3|14103.6|14099.6|533
1660719900000|2022-08-17 07:05:00|14109.8|14105.8|14103.6|14099.6|14112.9|14108.9|14097.3|14093.3|442
1660720200000|2022-08-17 07:10:00|14097.3|14093.3|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|423
1660720500000|2022-08-17 07:15:00|14098.9|14094.9|14094.2|14090.2|14103.6|14099.6|14094.2|14090.2|314
1660720800000|2022-08-17 07:20:00|14091.1|14087.1|14091.1|14087.1|14094.2|14090.2|14084.8|14080.8|675
1660721100000|2022-08-17 07:25:00|14094.2|14090.2|14097.3|14093.3|14100.4|14096.4|14091.1|14087.1|248
1660721400000|2022-08-17 07:30:00|14100.4|14096.4|14087.9|14083.9|14100.4|14096.4|14087.9|14083.9|627
1660721700000|2022-08-17 07:35:00|14084.8|14080.8|14087.9|14083.9|14091.1|14087.1|14084.8|14080.8|415
1660722000000|2022-08-17 07:40:00|14084.8|14080.8|14084.8|14080.8|14091.1|14087.1|14078.6|14074.6|668
1660722300000|2022-08-17 07:45:00|14081.7|14077.7|14075.4|14071.4|14084.8|14080.8|14072.3|14068.3|476
1660722600000|2022-08-17 07:50:00|14072.3|14068.3|14069.2|14065.2|14077|14073|14066.1|14062.1|422
1660722900000|2022-08-17 07:55:00|14066.1|14062.1|14056.7|14052.7|14069.2|14065.2|14056.7|14052.7|554
1660723200000|2022-08-17 08:00:00|14053.6|14049.6|14056.7|14052.7|14059.8|14055.8|14053.6|14049.6|624
1660723500000|2022-08-17 08:05:00|14055.1|14051.1|14062.9|14058.9|14062.9|14058.9|14053.6|14049.6|420
1660723800000|2022-08-17 08:10:00|14059.8|14055.8|14062.9|14058.9|14069.2|14065.2|14059.8|14055.8|701
1660724100000|2022-08-17 08:15:00|14066.1|14062.1|14062.9|14058.9|14066.1|14062.1|14056.7|14052.7|299
1660724400000|2022-08-17 08:20:00|14066.1|14062.1|14059.8|14055.8|14066.1|14062.1|14056.7|14052.7|505
1660724700000|2022-08-17 08:25:00|14056.7|14052.7|14047.3|14043.3|14056.7|14052.7|14044.2|14040.2|666
1660725000000|2022-08-17 08:30:00|14044.2|14040.2|14050.4|14046.4|14050.4|14046.4|14044.2|14040.2|253
1660725300000|2022-08-17 08:35:00|14047.3|14043.3|14050.4|14046.4|14050.4|14046.4|14047.3|14043.3|242
1660725600000|2022-08-17 08:40:00|14052|14048|14047.3|14043.3|14053.6|14049.6|14044.2|14040.2|339
1660725900000|2022-08-17 08:45:00|14050.4|14046.4|14044.2|14040.2|14050.4|14046.4|14041.1|14037.1|321
1660726200000|2022-08-17 08:50:00|14041.1|14037.1|14044.2|14040.2|14047.3|14043.3|14041.1|14037.1|320
1660726500000|2022-08-17 08:55:00|14045.8|14041.8|14047.3|14043.3|14047.3|14043.3|14044.2|14040.2|357
1660726800000|2022-08-17 09:00:00|14050.4|14046.4|14050.4|14046.4|14050.4|14046.4|14047.3|14043.3|289
1660727100000|2022-08-17 09:05:00|14053.6|14049.6|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|124
1660727400000|2022-08-17 09:10:00|14053.6|14049.6|14056.7|14052.7|14059.8|14055.8|14053.6|14049.6|300
1660727700000|2022-08-17 09:15:00|14059.8|14055.8|14062.9|14058.9|14062.9|14058.9|14059.8|14055.8|169
1660728000000|2022-08-17 09:20:00|14061.4|14057.4|14066.1|14062.1|14069.2|14065.2|14059.8|14055.8|218
1660728300000|2022-08-17 09:25:00|14067.6|14063.6|14072.3|14068.3|14072.3|14068.3|14066.1|14062.1|182
1660728600000|2022-08-17 09:30:00|14069.2|14065.2|14062.9|14058.9|14069.2|14065.2|14062.9|14058.9|236
1660728900000|2022-08-17 09:35:00|14059.8|14055.8|14062.9|14058.9|14066.1|14062.1|14059.8|14055.8|86
1660729200000|2022-08-17 09:40:00|14066.1|14062.1|14062.9|14058.9|14066.1|14062.1|14062.9|14058.9|68
1660729500000|2022-08-17 09:45:00|14061.4|14057.4|14053.6|14049.6|14061.4|14057.4|14050.4|14046.4|367
1660729800000|2022-08-17 09:50:00|14052|14048|14053.6|14049.6|14056.7|14052.7|14050.4|14046.4|208
1660730100000|2022-08-17 09:55:00|14050.4|14046.4|14044.2|14040.2|14050.4|14046.4|14044.2|14040.2|296
1660730400000|2022-08-17 10:00:00|14047.3|14043.3|14050.4|14046.4|14050.4|14046.4|14044.2|14040.2|329
1660730700000|2022-08-17 10:05:00|14053.6|14049.6|14044.2|14040.2|14053.6|14049.6|14044.2|14040.2|164
1660731000000|2022-08-17 10:10:00|14047.3|14043.3|14047.3|14043.3|14050.4|14046.4|14044.2|14040.2|184
1660731300000|2022-08-17 10:15:00|14044.2|14040.2|14050.4|14046.4|14050.4|14046.4|14044.2|14040.2|245
1660731600000|2022-08-17 10:20:00|14047.3|14043.3|14053.6|14049.6|14053.6|14049.6|14047.3|14043.3|104
1660731900000|2022-08-17 10:25:00|14052|14048|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|80
1660732200000|2022-08-17 10:30:00|14053.6|14049.6|14053.6|14049.6|14056.7|14052.7|14050.4|14046.4|137
1660732500000|2022-08-17 10:35:00|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|14053.6|14049.6|165
1660732800000|2022-08-17 10:40:00|14058.3|14054.3|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|235
1660733100000|2022-08-17 10:45:00|14062.9|14058.9|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|158
1660733400000|2022-08-17 10:50:00|14056.7|14052.7|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|56
1660733700000|2022-08-17 10:55:00|14056.7|14052.7|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|177
1660734000000|2022-08-17 11:00:00|14052|14048|14053.6|14049.6|14056.7|14052.7|14050.4|14046.4|235
1660734300000|2022-08-17 11:05:00|14050.4|14046.4|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|364
1660734600000|2022-08-17 11:10:00|14053.6|14049.6|14056.7|14052.7|14059.8|14055.8|14053.6|14049.6|258
1660734900000|2022-08-17 11:15:00|14053.6|14049.6|14044.2|14040.2|14053.6|14049.6|14041.1|14037.1|645
1660735200000|2022-08-17 11:20:00|14047.3|14043.3|14037.9|14033.9|14047.3|14043.3|14034.8|14030.8|394
1660735500000|2022-08-17 11:25:00|14039.5|14035.5|14025.4|14021.4|14041.1|14037.1|14025.4|14021.4|934
1660735800000|2022-08-17 11:30:00|14022.3|14018.3|14028.6|14024.6|14034.8|14030.8|14016.1|14012.1|712
1660736100000|2022-08-17 11:35:00|14030.1|14026.1|14028.6|14024.6|14034.8|14030.8|14025.4|14021.4|339
1660736400000|2022-08-17 11:40:00|14025.4|14021.4|14034.8|14030.8|14037.9|14033.9|14025.4|14021.4|543
1660736700000|2022-08-17 11:45:00|14037.9|14033.9|14037.9|14033.9|14037.9|14033.9|14031.7|14027.7|490
1660737000000|2022-08-17 11:50:00|14036.4|14032.4|14037.9|14033.9|14041.1|14037.1|14034.8|14030.8|736
1660737300000|2022-08-17 11:55:00|14034.8|14030.8|14028.6|14024.6|14037.9|14033.9|14028.6|14024.6|481
1660737600000|2022-08-17 12:00:00|14031.7|14027.7|14034.8|14030.8|14034.8|14030.8|14028.6|14024.6|532
1660737900000|2022-08-17 12:05:00|14031.7|14027.7|14034.8|14030.8|14034.8|14030.8|14025.4|14021.4|781
1660738200000|2022-08-17 12:10:00|14031.7|14027.7|14025.4|14021.4|14037.9|14033.9|14022.3|14018.3|733
1660738500000|2022-08-17 12:15:00|14022.3|14018.3|14022.3|14018.3|14028.6|14024.6|14022.3|14018.3|992
1660738800000|2022-08-17 12:20:00|14020.8|14016.8|14003.6|13999.6|14020.8|14016.8|13997.3|13993.3|1983
1660739100000|2022-08-17 12:25:00|14006.7|14002.7|14017.6|14013.6|14019.2|14015.2|14003.6|13999.6|1188
1660739400000|2022-08-17 12:30:00|14002|13998|14019.2|14015.2|14028.6|14024.6|14002|13998|2186
1660739700000|2022-08-17 12:35:00|14017.6|14013.6|14031.7|14027.7|14034.8|14030.8|14017.6|14013.6|1118
1660740000000|2022-08-17 12:40:00|14028.6|14024.6|14022.3|14018.3|14044.2|14040.2|14019.2|14015.2|1652
1660740300000|2022-08-17 12:45:00|14023.9|14019.9|14031.7|14027.7|14031.7|14027.7|14016.1|14012.1|1248
1660740600000|2022-08-17 12:50:00|14034.8|14030.8|14047.3|14043.3|14047.3|14043.3|14028.6|14024.6|1002
1660740900000|2022-08-17 12:55:00|14050.4|14046.4|14062.9|14058.9|14069.2|14065.2|14047.3|14043.3|2553
1660741200000|2022-08-17 13:00:00|14066.1|14062.1|14069.2|14065.2|14072.3|14068.3|14053.6|14049.6|1756
1660741500000|2022-08-17 13:05:00|14070.8|14066.8|14069.2|14065.2|14075.4|14071.4|14062.9|14058.9|1579
1660741800000|2022-08-17 13:10:00|14072.3|14068.3|14044.2|14040.2|14072.3|14068.3|14044.2|14040.2|1185
1660742100000|2022-08-17 13:15:00|14041.1|14037.1|14047.3|14043.3|14053.6|14049.6|14041.1|14037.1|492
1660742400000|2022-08-17 13:20:00|14045.8|14041.8|14053.6|14049.6|14059.8|14055.8|14044.2|14040.2|820
1660742700000|2022-08-17 13:25:00|14050.4|14046.4|14056.7|14052.7|14059.8|14055.8|14044.2|14040.2|974
1660743000000|2022-08-17 13:30:00|14053.6|14049.6|14047.3|14043.3|14056.7|14052.7|14041.1|14037.1|1141
1660743300000|2022-08-17 13:35:00|14050.4|14046.4|14041.1|14037.1|14050.4|14046.4|14037.9|14033.9|1277
1660743600000|2022-08-17 13:40:00|14037.9|14033.9|14047.3|14043.3|14053.6|14049.6|14034.8|14030.8|1107
1660743900000|2022-08-17 13:45:00|14044.2|14040.2|14044.2|14040.2|14050.4|14046.4|14044.2|14040.2|784
1660744200000|2022-08-17 13:50:00|14041.1|14037.1|14031.7|14027.7|14044.2|14040.2|14031.7|14027.7|1005
1660744500000|2022-08-17 13:55:00|14028.6|14024.6|14025.4|14021.4|14031.7|14027.7|14022.3|14018.3|848
1660744800000|2022-08-17 14:00:00|14028.6|14024.6|14028.6|14024.6|14031.7|14027.7|14022.3|14018.3|1094
1660745100000|2022-08-17 14:05:00|14025.4|14021.4|14034.8|14030.8|14034.8|14030.8|14022.3|14018.3|952
1660745400000|2022-08-17 14:10:00|14031.7|14027.7|14037.9|14033.9|14041.1|14037.1|14028.6|14024.6|938
1660745700000|2022-08-17 14:15:00|14039.5|14035.5|14044.2|14040.2|14047.3|14043.3|14037.9|14033.9|1683
1660746000000|2022-08-17 14:20:00|14042.6|14038.6|14041.1|14037.1|14047.3|14043.3|14041.1|14037.1|784
1660746300000|2022-08-17 14:25:00|14044.2|14040.2|14037.9|14033.9|14044.2|14040.2|14031.7|14027.7|779
1660746600000|2022-08-17 14:30:00|14034.8|14030.8|14034.8|14030.8|14041.1|14037.1|14028.6|14024.6|1262
1660746900000|2022-08-17 14:35:00|14031.7|14027.7|14044.2|14040.2|14050.4|14046.4|14031.7|14027.7|769
1660747200000|2022-08-17 14:40:00|14041.1|14037.1|14031.7|14027.7|14044.2|14040.2|14028.6|14024.6|815
1660747500000|2022-08-17 14:45:00|14034.8|14030.8|14025.4|14021.4|14034.8|14030.8|14016.1|14012.1|870
1660747800000|2022-08-17 14:50:00|14022.3|14018.3|14031.7|14027.7|14031.7|14027.7|14022.3|14018.3|5364
1660748100000|2022-08-17 14:55:00|14028.6|14024.6|14022.3|14018.3|14028.6|14024.6|14019.2|14015.2|745
1660748400000|2022-08-17 15:00:00|14025.4|14021.4|14022.3|14018.3|14031.7|14027.7|14019.2|14015.2|541
1660748700000|2022-08-17 15:05:00|14025.4|14021.4|14019.2|14015.2|14028.6|14024.6|14019.2|14015.2|385
1660749000000|2022-08-17 15:10:00|14016.1|14012.1|14009.8|14005.8|14017.6|14013.6|14006.7|14002.7|976
1660749300000|2022-08-17 15:15:00|14012.9|14008.9|14016.1|14012.1|14019.2|14015.2|14009.8|14005.8|1010
1660749600000|2022-08-17 15:20:00|14019.2|14015.2|14016.1|14012.1|14019.2|14015.2|14016.1|14012.1|702
1660749900000|2022-08-17 15:25:00|14014.5|14010.5|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|1065
1660750200000|2022-08-17 15:30:00|14009.8|14005.8|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|801
1660750500000|2022-08-17 15:35:00|14009.8|14005.8|14006.7|14002.7|14009.8|14005.8|14006.7|14002.7|737
1660750800000|2022-08-17 15:40:00|14003.6|13999.6|14006.7|14002.7|14006.7|14002.7|13997.3|13993.3|730
1660751100000|2022-08-17 15:45:00|14009.8|14005.8|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|788
1660751400000|2022-08-17 15:50:00|14005.1|14001.1|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|749
1660751700000|2022-08-17 15:55:00|14005.1|14001.1|14000.4|13996.4|14006.7|14002.7|13997.3|13993.3|516
1660752000000|2022-08-17 16:00:00|14003.6|13999.6|14000.4|13996.4|14003.6|13999.6|13997.3|13993.3|320
1660752300000|2022-08-17 16:05:00|13997.3|13993.3|13997.3|13993.3|14000.4|13996.4|13994.2|13990.2|504
1660752600000|2022-08-17 16:10:00|13994.2|13990.2|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|626
1660752900000|2022-08-17 16:15:00|13991.1|13987.1|13994.2|13990.2|13997.3|13993.3|13991.1|13987.1|796
1660753200000|2022-08-17 16:20:00|13991.1|13987.1|13997.3|13993.3|14000.4|13996.4|13991.1|13987.1|592
1660753500000|2022-08-17 16:25:00|14000.4|13996.4|14003.6|13999.6|14003.6|13999.6|13997.3|13993.3|755
1660753800000|2022-08-17 16:30:00|14005.1|14001.1|14016.1|14012.1|14016.1|14012.1|14003.6|13999.6|699
1660754100000|2022-08-17 16:35:00|14012.9|14008.9|14028.6|14024.6|14028.6|14024.6|14009.8|14005.8|1459
1660754400000|2022-08-17 16:40:00|14027|14023|14034.8|14030.8|14037.9|14033.9|14027|14023|1972
1660754700000|2022-08-17 16:45:00|14037.9|14033.9|14034.8|14030.8|14037.9|14033.9|14031.7|14027.7|1475
1660755000000|2022-08-17 16:50:00|14037.9|14033.9|14044.2|14040.2|14047.3|14043.3|14037.9|14033.9|1386
1660755300000|2022-08-17 16:55:00|14041.1|14037.1|14041.1|14037.1|14044.2|14040.2|14037.9|14033.9|2029
1660755600000|2022-08-17 17:00:00|14042.6|14038.6|14019.2|14015.2|14042.6|14038.6|14000.4|13996.4|2243
1660755900000|2022-08-17 17:05:00|14016.1|14012.1|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|1607
1660756200000|2022-08-17 17:10:00|14016.1|14012.1|14012.9|14008.9|14019.2|14015.2|14012.9|14008.9|481
1660756500000|2022-08-17 17:15:00|14016.1|14012.1|14006.7|14002.7|14016.1|14012.1|14003.6|13999.6|580
1660756800000|2022-08-17 17:20:00|14005.1|14001.1|14006.7|14002.7|14006.7|14002.7|14000.4|13996.4|607
1660757100000|2022-08-17 17:25:00|14003.6|13999.6|14009.8|14005.8|14016.1|14012.1|14003.6|13999.6|796
1660757400000|2022-08-17 17:30:00|14012.9|14008.9|14009.8|14005.8|14019.2|14015.2|14009.8|14005.8|598
1660757700000|2022-08-17 17:35:00|14012.9|14008.9|14019.2|14015.2|14019.2|14015.2|14009.8|14005.8|556
1660758000000|2022-08-17 17:40:00|14016.1|14012.1|14006.7|14002.7|14016.1|14012.1|14006.7|14002.7|273
1660758300000|2022-08-17 17:45:00|14009.8|14005.8|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|285
1660758600000|2022-08-17 17:50:00|14009.8|14005.8|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|579
1660758900000|2022-08-17 17:55:00|14009.8|14005.8|14000.4|13996.4|14009.8|14005.8|13997.3|13993.3|953
1660759200000|2022-08-17 18:00:00|14006.7|14002.7|14028.6|14024.6|14031.7|14027.7|14002|13998|2555
1660759500000|2022-08-17 18:05:00|14025.4|14021.4|14034.8|14030.8|14034.8|14030.8|14019.2|14015.2|1839
1660759800000|2022-08-17 18:10:00|14031.7|14027.7|14037.9|14033.9|14037.9|14033.9|14028.6|14024.6|1155
1660760100000|2022-08-17 18:15:00|14041.1|14037.1|14044.2|14040.2|14047.3|14043.3|14034.8|14030.8|2457
1660760400000|2022-08-17 18:20:00|14041.1|14037.1|14041.1|14037.1|14047.3|14043.3|14037.9|14033.9|1436
1660760700000|2022-08-17 18:25:00|14044.2|14040.2|14050.4|14046.4|14053.6|14049.6|14041.1|14037.1|1153
1660761000000|2022-08-17 18:30:00|14053.6|14049.6|14047.3|14043.3|14053.6|14049.6|14047.3|14043.3|683
1660761300000|2022-08-17 18:35:00|14050.4|14046.4|14056.7|14052.7|14059.8|14055.8|14047.3|14043.3|1044
1660761600000|2022-08-17 18:40:00|14053.6|14049.6|14053.6|14049.6|14059.8|14055.8|14053.6|14049.6|364
1660761900000|2022-08-17 18:45:00|14056.7|14052.7|14053.6|14049.6|14059.8|14055.8|14050.4|14046.4|550
1660762200000|2022-08-17 18:50:00|14052|14048|14041.1|14037.1|14053.6|14049.6|14037.9|14033.9|732
1660762500000|2022-08-17 18:55:00|14037.9|14033.9|14034.8|14030.8|14041.1|14037.1|14031.7|14027.7|1387
1660762800000|2022-08-17 19:00:00|14031.7|14027.7|14034.8|14030.8|14034.8|14030.8|14028.6|14024.6|1235
1660763100000|2022-08-17 19:05:00|14031.7|14027.7|14031.7|14027.7|14037.9|14033.9|14031.7|14027.7|376
1660763400000|2022-08-17 19:10:00|14034.8|14030.8|14034.8|14030.8|14034.8|14030.8|14025.4|14021.4|884
1660763700000|2022-08-17 19:15:00|14031.7|14027.7|14028.6|14024.6|14031.7|14027.7|14027|14023|424
1660764000000|2022-08-17 19:20:00|14031.7|14027.7|14028.6|14024.6|14031.7|14027.7|14025.4|14021.4|329
1660764300000|2022-08-17 19:25:00|14031.7|14027.7|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|410
1660764600000|2022-08-17 19:30:00|14028.6|14024.6|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|264
1660764900000|2022-08-17 19:35:00|14028.6|14024.6|14028.6|14024.6|14031.7|14027.7|14025.4|14021.4|280
1660765200000|2022-08-17 19:40:00|14030.1|14026.1|14028.6|14024.6|14031.7|14027.7|14028.6|14024.6|247
1660765500000|2022-08-17 19:45:00|14031.7|14027.7|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|421
1660765800000|2022-08-17 19:50:00|14033.3|14029.3|14028.6|14024.6|14034.8|14030.8|14028.6|14024.6|402
1660766100000|2022-08-17 19:55:00|14025.4|14021.4|14028.6|14024.6|14028.6|14024.6|14019.2|14015.2|1274
1660766400000|2022-08-17 20:00:00|14031.7|14027.7|14031.7|14027.7|14034.8|14030.8|14022.3|14018.3|1776
1660766700000|2022-08-17 20:05:00|14028.6|14024.6|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|309
1660767000000|2022-08-17 20:10:00|14034.8|14030.8|14034.8|14030.8|14037.9|14033.9|14031.7|14027.7|264
1660767300000|2022-08-17 20:15:00|14031.7|14027.7|14019.2|14015.2|14034.8|14030.8|14019.2|14015.2|498
1660767600000|2022-08-17 20:20:00|14017.6|14013.6|14009.8|14005.8|14022.3|14018.3|14009.8|14005.8|1044
1660767900000|2022-08-17 20:25:00|14012.9|14008.9|14009.8|14005.8|14012.9|14008.9|14006.7|14002.7|485
1660768200000|2022-08-17 20:30:00|14012.9|14008.9|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|375
1660768500000|2022-08-17 20:35:00|14009.8|14005.8|14016.1|14012.1|14019.2|14015.2|14009.8|14005.8|198
1660768800000|2022-08-17 20:40:00|14019.2|14015.2|14012.9|14008.9|14019.2|14015.2|14009.8|14005.8|583
1660769100000|2022-08-17 20:45:00|14016.1|14012.1|14019.2|14015.2|14022.3|14018.3|14012.9|14008.9|175
1660769400000|2022-08-17 20:50:00|14022.3|14018.3|14012.9|14008.9|14022.3|14018.3|14012.9|14008.9|201
1660769700000|2022-08-17 20:55:00|14016.1|14012.1|14016.1|14012.1|14019.2|14015.2|14014.5|14010.5|280
1660773600000|2022-08-17 22:00:00|14019.2|14015.2|14022.3|14018.3|14022.3|14018.3|14016.1|14012.1|161
1660773900000|2022-08-17 22:05:00|14019.2|14015.2|14022.3|14018.3|14022.3|14018.3|14019.2|14015.2|121
1660774200000|2022-08-17 22:10:00|14019.2|14015.2|14016.1|14012.1|14019.2|14015.2|14016.1|14012.1|49
1660774500000|2022-08-17 22:15:00|14019.2|14015.2|14019.2|14015.2|14019.2|14015.2|14017.6|14013.6|45
1660774800000|2022-08-17 22:20:00|14020.8|14016.8|14022.3|14018.3|14022.3|14018.3|14019.2|14015.2|29
1660775100000|2022-08-17 22:25:00|14020.8|14016.8|14022.3|14018.3|14022.3|14018.3|14020.8|14016.8|36
1660775400000|2022-08-17 22:30:00|14019.2|14015.2|14025.4|14021.4|14025.4|14021.4|14019.2|14015.2|89
1660775700000|2022-08-17 22:35:00|14022.3|14018.3|14025.4|14021.4|14025.4|14021.4|14022.3|14018.3|20
1660776000000|2022-08-17 22:40:00|14022.3|14018.3|14016.1|14012.1|14022.3|14018.3|14016.1|14012.1|38
1660776300000|2022-08-17 22:45:00|14019.2|14015.2|14019.2|14015.2|14022.3|14018.3|14019.2|14015.2|73
1660776600000|2022-08-17 22:50:00|14017.6|14013.6|14016.1|14012.1|14019.2|14015.2|14016.1|14012.1|42
1660776900000|2022-08-17 22:55:00|14019.2|14015.2|14019.2|14015.2|14019.2|14015.2|14016.1|14012.1|14
1660777200000|2022-08-17 23:00:00|14022.3|14018.3|14016.1|14012.1|14022.3|14018.3|14016.1|14012.1|90
1660777500000|2022-08-17 23:05:00|14012.9|14008.9|14012.9|14008.9|14012.9|14008.9|14012.9|14008.9|15
1660777800000|2022-08-17 23:10:00|14014.5|14010.5|14009.8|14005.8|14016.1|14012.1|14009.8|14005.8|186
1660778100000|2022-08-17 23:15:00|||||||||12
1660778400000|2022-08-17 23:20:00|||||||||53
1660778700000|2022-08-17 23:25:00|14012.9|14008.9|14009.8|14005.8|14012.9|14008.9|14009.8|14005.8|25
1660779000000|2022-08-17 23:30:00|14006.7|14002.7|14012.9|14008.9|14012.9|14008.9|14006.7|14002.7|45
1660779300000|2022-08-17 23:35:00|14016.1|14012.1|14016.1|14012.1|14016.1|14012.1|14016.1|14012.1|17
1660779600000|2022-08-17 23:40:00|14012.9|14008.9|14012.9|14008.9|14016.1|14012.1|14012.9|14008.9|33
1660779900000|2022-08-17 23:45:00|14009.8|14005.8|14012.9|14008.9|14012.9|14008.9|14009.8|14005.8|41
1660780200000|2022-08-17 23:50:00|14016.1|14012.1|14016.1|14012.1|14016.1|14012.1|14012.9|14008.9|131
1660780500000|2022-08-17 23:55:00|14019.2|14015.2|14019.2|14015.2|14019.2|14015.2|14019.2|14015.2|62
1660780800000|2022-08-18 00:00:00|14016.1|14012.1|14022.3|14018.3|14022.3|14018.3|14016.1|14012.1|89
1660781100000|2022-08-18 00:05:00|14025.4|14021.4|14028.6|14024.6|14028.6|14024.6|14025.4|14021.4|188
1660781400000|2022-08-18 00:10:00|14031.7|14027.7|14025.4|14021.4|14031.7|14027.7|14023.9|14019.9|175
1660781700000|2022-08-18 00:15:00|14027|14023|14025.4|14021.4|14028.6|14024.6|14022.3|14018.3|67
1660782000000|2022-08-18 00:20:00|14028.6|14024.6|14028.6|14024.6|14028.6|14024.6|14025.4|14021.4|81
1660782300000|2022-08-18 00:25:00|14031.7|14027.7|14031.7|14027.7|14031.7|14027.7|14031.7|14027.7|26
1660782600000|2022-08-18 00:30:00|14034.8|14030.8|14037.9|14033.9|14037.9|14033.9|14034.8|14030.8|172
1660782900000|2022-08-18 00:35:00|14034.8|14030.8|14034.8|14030.8|14037.9|14033.9|14034.8|14030.8|151
1660783200000|2022-08-18 00:40:00|14037.9|14033.9|14037.9|14033.9|14041.1|14037.1|14037.9|14033.9|159
1660783500000|2022-08-18 00:45:00|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|45
1660783800000|2022-08-18 00:50:00|14044.2|14040.2|14044.2|14040.2|14044.2|14040.2|14041.1|14037.1|63
1660784100000|2022-08-18 00:55:00|14042.6|14038.6|14044.2|14040.2|14044.2|14040.2|14041.1|14037.1|72
1660784400000|2022-08-18 01:00:00|14041.1|14037.1|14044.2|14040.2|14044.2|14040.2|14041.1|14037.1|44
1660784700000|2022-08-18 01:05:00|14041.1|14037.1|14050.4|14046.4|14050.4|14046.4|14041.1|14037.1|193
1660785000000|2022-08-18 01:10:00|14047.3|14043.3|14050.4|14046.4|14053.6|14049.6|14047.3|14043.3|259
1660785300000|2022-08-18 01:15:00|14053.6|14049.6|14056.7|14052.7|14058.3|14054.3|14050.4|14046.4|165
1660785600000|2022-08-18 01:20:00|14059.8|14055.8|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|347
1660785900000|2022-08-18 01:25:00|14062.9|14058.9|14053.6|14049.6|14062.9|14058.9|14053.6|14049.6|124
1660786200000|2022-08-18 01:30:00|14056.7|14052.7|14053.6|14049.6|14062.9|14058.9|14050.4|14046.4|403
1660786500000|2022-08-18 01:35:00|14056.7|14052.7|14050.4|14046.4|14056.7|14052.7|14047.3|14043.3|42
1660786800000|2022-08-18 01:40:00|14048.9|14044.9|14050.4|14046.4|14050.4|14046.4|14047.3|14043.3|97
1660787100000|2022-08-18 01:45:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|90
1660787400000|2022-08-18 01:50:00|14056.7|14052.7|14050.4|14046.4|14056.7|14052.7|14050.4|14046.4|61
1660787700000|2022-08-18 01:55:00|14053.6|14049.6|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|41
1660788000000|2022-08-18 02:00:00|14052|14048|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|42
1660788300000|2022-08-18 02:05:00|14047.3|14043.3|14050.4|14046.4|14053.6|14049.6|14047.3|14043.3|117
1660788600000|2022-08-18 02:10:00|14047.3|14043.3|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|61
1660788900000|2022-08-18 02:15:00|14050.4|14046.4|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|62
1660789200000|2022-08-18 02:20:00|14050.4|14046.4|14050.4|14046.4|14050.4|14046.4|14047.3|14043.3|14
1660789500000|2022-08-18 02:25:00|14048.9|14044.9|14047.3|14043.3|14048.9|14044.9|14047.3|14043.3|25
1660789800000|2022-08-18 02:30:00|||||||||36
1660790100000|2022-08-18 02:35:00|||||||||12
1660790400000|2022-08-18 02:40:00|14050.4|14046.4|14050.4|14046.4|14050.4|14046.4|14048.9|14044.9|16
1660790700000|2022-08-18 02:45:00|14053.6|14049.6|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|48
1660791000000|2022-08-18 02:50:00|14052|14048|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|39
1660791300000|2022-08-18 02:55:00|14050.4|14046.4|14056.7|14052.7|14056.7|14052.7|14050.4|14046.4|41
1660791600000|2022-08-18 03:00:00|14053.6|14049.6|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|61
1660792200000|2022-08-18 03:10:00|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|47
1660792500000|2022-08-18 03:15:00|||||||||60
1660792800000|2022-08-18 03:20:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|35
1660793100000|2022-08-18 03:25:00|14056.7|14052.7|14055.1|14051.1|14056.7|14052.7|14053.6|14049.6|35
1660793400000|2022-08-18 03:30:00|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|14053.6|14049.6|26
1660793700000|2022-08-18 03:35:00|14053.6|14049.6|14053.6|14049.6|14056.7|14052.7|14050.4|14046.4|172
1660794000000|2022-08-18 03:40:00|14056.7|14052.7|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|81
1660794300000|2022-08-18 03:45:00|14050.4|14046.4|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|39
1660794600000|2022-08-18 03:50:00|14056.7|14052.7|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|56
1660794900000|2022-08-18 03:55:00|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|14053.6|14049.6|22
1660795200000|2022-08-18 04:00:00|14055.1|14051.1|14056.7|14052.7|14056.7|14052.7|14053.6|14049.6|16
1660795500000|2022-08-18 04:05:00|14053.6|14049.6|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|17
1660795800000|2022-08-18 04:10:00|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|14053.6|14049.6|29
1660796100000|2022-08-18 04:15:00|14055.1|14051.1|14056.7|14052.7|14056.7|14052.7|14055.1|14051.1|18
1660796400000|2022-08-18 04:20:00|14053.6|14049.6|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|24
1660796700000|2022-08-18 04:25:00|14056.7|14052.7|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|33
1660797000000|2022-08-18 04:30:00|14056.7|14052.7|14056.7|14052.7|14056.7|14052.7|14053.6|14049.6|81
1660797600000|2022-08-18 04:40:00|14059.8|14055.8|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|89
1660797900000|2022-08-18 04:45:00|14062.9|14058.9|14062.9|14058.9|14062.9|14058.9|14059.8|14055.8|88
1660798200000|2022-08-18 04:50:00|14059.8|14055.8|14062.9|14058.9|14062.9|14058.9|14059.8|14055.8|50
1660798500000|2022-08-18 04:55:00|14059.8|14055.8|14062.9|14058.9|14062.9|14058.9|14059.8|14055.8|46
1660798800000|2022-08-18 05:00:00|14061.4|14057.4|14059.8|14055.8|14062.9|14058.9|14059.8|14055.8|156
1660799100000|2022-08-18 05:05:00|14056.7|14052.7|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|76
1660799400000|2022-08-18 05:10:00|14058.3|14054.3|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|138
1660799700000|2022-08-18 05:15:00|14056.7|14052.7|14059.8|14055.8|14059.8|14055.8|14056.7|14052.7|38
1660800000000|2022-08-18 05:20:00|14056.7|14052.7|14056.7|14052.7|14059.8|14055.8|14056.7|14052.7|157
1660800300000|2022-08-18 05:25:00|||||||||35
1660800600000|2022-08-18 05:30:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|46
1660800900000|2022-08-18 05:35:00|14052|14048|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|135
1660801200000|2022-08-18 05:40:00|14053.6|14049.6|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|57
1660801500000|2022-08-18 05:45:00|14047.3|14043.3|14047.3|14043.3|14050.4|14046.4|14044.2|14040.2|191
1660801800000|2022-08-18 05:50:00|14044.2|14040.2|14047.3|14043.3|14047.3|14043.3|14044.2|14040.2|88
1660802100000|2022-08-18 05:55:00|14044.2|14040.2|14047.3|14043.3|14047.3|14043.3|14044.2|14040.2|135
1660802400000|2022-08-18 06:00:00|14044.2|14040.2|14025.4|14021.4|14044.2|14040.2|14025.4|14021.4|403
1660802700000|2022-08-18 06:05:00|14028.6|14024.6|14031.7|14027.7|14034.8|14030.8|14025.4|14021.4|224
1660803000000|2022-08-18 06:10:00|14034.8|14030.8|14033.3|14029.3|14037.9|14033.9|14031.7|14027.7|116
1660803300000|2022-08-18 06:15:00|14031.7|14027.7|14037.9|14033.9|14041.1|14037.1|14028.6|14024.6|124
1660803600000|2022-08-18 06:20:00|14039.5|14035.5|14044.2|14040.2|14044.2|14040.2|14037.9|14033.9|361
1660803900000|2022-08-18 06:25:00|14042.6|14038.6|14037.9|14033.9|14044.2|14040.2|14037.9|14033.9|409
1660804200000|2022-08-18 06:30:00|14034.8|14030.8|14037.9|14033.9|14044.2|14040.2|14031.7|14027.7|536
1660804500000|2022-08-18 06:35:00|14034.8|14030.8|14031.7|14027.7|14037.9|14033.9|14031.7|14027.7|293
1660804800000|2022-08-18 06:40:00|14033.3|14029.3|14034.8|14030.8|14034.8|14030.8|14028.6|14024.6|205
1660805100000|2022-08-18 06:45:00|14033.3|14029.3|14028.6|14024.6|14034.8|14030.8|14028.6|14024.6|218
1660805400000|2022-08-18 06:50:00|14031.7|14027.7|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|152
1660805700000|2022-08-18 06:55:00|14028.6|14024.6|14003.6|13999.6|14031.7|14027.7|14000.4|13996.4|799
1660806000000|2022-08-18 07:00:00|14000.4|13996.4|14016.1|14012.1|14016.1|14012.1|14000.4|13996.4|681
1660806300000|2022-08-18 07:05:00|14019.2|14015.2|14028.6|14024.6|14028.6|14024.6|14016.1|14012.1|640
1660806600000|2022-08-18 07:10:00|14025.4|14021.4|14025.4|14021.4|14031.7|14027.7|14025.4|14021.4|443
1660806900000|2022-08-18 07:15:00|14022.3|14018.3|14034.8|14030.8|14034.8|14030.8|14022.3|14018.3|296
1660807200000|2022-08-18 07:20:00|14037.9|14033.9|14041.1|14037.1|14044.2|14040.2|14037.9|14033.9|625
1660807500000|2022-08-18 07:25:00|14042.6|14038.6|14044.2|14040.2|14044.2|14040.2|14037.9|14033.9|425
1660807800000|2022-08-18 07:30:00|14041.1|14037.1|14031.7|14027.7|14044.2|14040.2|14031.7|14027.7|494
1660808100000|2022-08-18 07:35:00|14034.8|14030.8|14025.4|14021.4|14034.8|14030.8|14022.3|14018.3|376
1660808400000|2022-08-18 07:40:00|14022.3|14018.3|14025.4|14021.4|14025.4|14021.4|14019.2|14015.2|244
1660808700000|2022-08-18 07:45:00|14028.6|14024.6|14034.8|14030.8|14041.1|14037.1|14025.4|14021.4|314
1660809000000|2022-08-18 07:50:00|14036.4|14032.4|14044.2|14040.2|14044.2|14040.2|14031.7|14027.7|235
1660809300000|2022-08-18 07:55:00|14041.1|14037.1|14041.1|14037.1|14044.2|14040.2|14037.9|14033.9|482
1660809600000|2022-08-18 08:00:00|14044.2|14040.2|14034.8|14030.8|14044.2|14040.2|14034.8|14030.8|369
1660809900000|2022-08-18 08:05:00|14037.9|14033.9|14050.4|14046.4|14050.4|14046.4|14037.9|14033.9|745
1660810200000|2022-08-18 08:10:00|14052|14048|14050.4|14046.4|14053.6|14049.6|14047.3|14043.3|288
1660810500000|2022-08-18 08:15:00|14047.3|14043.3|14050.4|14046.4|14053.6|14049.6|14047.3|14043.3|208
1660810800000|2022-08-18 08:20:00|14047.3|14043.3|14044.2|14040.2|14050.4|14046.4|14044.2|14040.2|271
1660811100000|2022-08-18 08:25:00|14045.8|14041.8|14044.2|14040.2|14047.3|14043.3|14041.1|14037.1|258
1660811400000|2022-08-18 08:30:00|14045.8|14041.8|14044.2|14040.2|14050.4|14046.4|14044.2|14040.2|224
1660811700000|2022-08-18 08:35:00|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|126
1660812000000|2022-08-18 08:40:00|14042.6|14038.6|14041.1|14037.1|14047.3|14043.3|14041.1|14037.1|140
1660812300000|2022-08-18 08:45:00|14037.9|14033.9|14037.9|14033.9|14041.1|14037.1|14034.8|14030.8|250
1660812600000|2022-08-18 08:50:00|14034.8|14030.8|14041.1|14037.1|14044.2|14040.2|14034.8|14030.8|174
1660812900000|2022-08-18 08:55:00|14044.2|14040.2|14044.2|14040.2|14047.3|14043.3|14041.1|14037.1|284
1660813200000|2022-08-18 09:00:00|14047.3|14043.3|14044.2|14040.2|14047.3|14043.3|14041.1|14037.1|125
1660813500000|2022-08-18 09:05:00|14042.6|14038.6|14037.9|14033.9|14044.2|14040.2|14037.9|14033.9|227
1660813800000|2022-08-18 09:10:00|14034.8|14030.8|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|146
1660814100000|2022-08-18 09:15:00|14034.8|14030.8|14025.4|14021.4|14034.8|14030.8|14025.4|14021.4|244
1660814400000|2022-08-18 09:20:00|14022.3|14018.3|14028.6|14024.6|14028.6|14024.6|14022.3|14018.3|151
1660814700000|2022-08-18 09:25:00|14031.7|14027.7|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|139
1660815000000|2022-08-18 09:30:00|14034.8|14030.8|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|231
1660815300000|2022-08-18 09:35:00|14034.8|14030.8|14031.7|14027.7|14034.8|14030.8|14028.6|14024.6|248
1660815600000|2022-08-18 09:40:00|14034.8|14030.8|14037.9|14033.9|14037.9|14033.9|14031.7|14027.7|71
1660815900000|2022-08-18 09:45:00|14034.8|14030.8|14034.8|14030.8|14041.1|14037.1|14034.8|14030.8|134
1660816200000|2022-08-18 09:50:00|14037.9|14033.9|14037.9|14033.9|14041.1|14037.1|14034.8|14030.8|143
1660816500000|2022-08-18 09:55:00|14041.1|14037.1|14047.3|14043.3|14047.3|14043.3|14041.1|14037.1|267
1660816800000|2022-08-18 10:00:00|14050.4|14046.4|14037.9|14033.9|14050.4|14046.4|14034.8|14030.8|324
1660817100000|2022-08-18 10:05:00|14034.8|14030.8|14034.8|14030.8|14037.9|14033.9|14031.7|14027.7|192
1660817400000|2022-08-18 10:10:00|14031.7|14027.7|14034.8|14030.8|14037.9|14033.9|14031.7|14027.7|256
1660817700000|2022-08-18 10:15:00|14037.9|14033.9|14037.9|14033.9|14037.9|14033.9|14034.8|14030.8|124
1660818000000|2022-08-18 10:20:00|14036.4|14032.4|14041.1|14037.1|14044.2|14040.2|14034.8|14030.8|118
1660818300000|2022-08-18 10:25:00|14039.5|14035.5|14034.8|14030.8|14041.1|14037.1|14034.8|14030.8|249
1660818600000|2022-08-18 10:30:00|14037.9|14033.9|14041.1|14037.1|14041.1|14037.1|14034.8|14030.8|147
1660818900000|2022-08-18 10:35:00|14037.9|14033.9|14037.9|14033.9|14041.1|14037.1|14034.8|14030.8|117
1660819200000|2022-08-18 10:40:00|14034.8|14030.8|14037.9|14033.9|14037.9|14033.9|14034.8|14030.8|64
1660819500000|2022-08-18 10:45:00|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|106
1660819800000|2022-08-18 10:50:00|14044.2|14040.2|14047.3|14043.3|14047.3|14043.3|14041.1|14037.1|219
1660820100000|2022-08-18 10:55:00|14044.2|14040.2|14053.6|14049.6|14055.1|14051.1|14044.2|14040.2|251
1660820400000|2022-08-18 11:00:00|14056.7|14052.7|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|464
1660820700000|2022-08-18 11:05:00|14062.9|14058.9|14062.9|14058.9|14062.9|14058.9|14059.8|14055.8|133
1660821000000|2022-08-18 11:10:00|14064.5|14060.5|14069.2|14065.2|14072.3|14068.3|14062.9|14058.9|937
1660821300000|2022-08-18 11:15:00|14072.3|14068.3|14062.9|14058.9|14072.3|14068.3|14059.8|14055.8|1041
1660821600000|2022-08-18 11:20:00|14066.1|14062.1|14059.8|14055.8|14066.1|14062.1|14059.8|14055.8|344
1660821900000|2022-08-18 11:25:00|14056.7|14052.7|14059.8|14055.8|14059.8|14055.8|14053.6|14049.6|836
1660822200000|2022-08-18 11:30:00|14058.3|14054.3|14047.3|14043.3|14058.3|14054.3|14044.2|14040.2|812
1660822500000|2022-08-18 11:35:00|14050.4|14046.4|14056.7|14052.7|14059.8|14055.8|14050.4|14046.4|768
1660822800000|2022-08-18 11:40:00|14053.6|14049.6|14059.8|14055.8|14059.8|14055.8|14053.6|14049.6|274
1660823100000|2022-08-18 11:45:00|14062.9|14058.9|14059.8|14055.8|14062.9|14058.9|14059.8|14055.8|309
1660823400000|2022-08-18 11:50:00|14062.9|14058.9|14069.2|14065.2|14069.2|14065.2|14062.9|14058.9|578
1660823700000|2022-08-18 11:55:00|14066.1|14062.1|14062.9|14058.9|14066.1|14062.1|14059.8|14055.8|684
1660824000000|2022-08-18 12:00:00|14059.8|14055.8|14075.4|14071.4|14075.4|14071.4|14059.8|14055.8|909
1660824300000|2022-08-18 12:05:00|14078.6|14074.6|14078.6|14074.6|14084.8|14080.8|14072.3|14068.3|1023
1660824600000|2022-08-18 12:10:00|14081.7|14077.7|14072.3|14068.3|14084.8|14080.8|14069.2|14065.2|983
1660824900000|2022-08-18 12:15:00|14069.2|14065.2|14066.1|14062.1|14072.3|14068.3|14066.1|14062.1|670
1660825200000|2022-08-18 12:20:00|14062.9|14058.9|14091.1|14087.1|14094.2|14090.2|14059.8|14055.8|1236
1660825500000|2022-08-18 12:25:00|14087.9|14083.9|14105.1|14101.1|14116.1|14112.1|14087.9|14083.9|2161
1660825800000|2022-08-18 12:30:00|14103.6|14099.6|14081.7|14077.7|14106.7|14102.7|14062.9|14058.9|3180
1660826100000|2022-08-18 12:35:00|14083.3|14079.3|14066.1|14062.1|14084.8|14080.8|14056.7|14052.7|1663
1660826400000|2022-08-18 12:40:00|14062.9|14058.9|14053.6|14049.6|14066.1|14062.1|14034.8|14030.8|3093
1660826700000|2022-08-18 12:45:00|14050.4|14046.4|14037.9|14033.9|14053.6|14049.6|14034.8|14030.8|1324
1660827000000|2022-08-18 12:50:00|14039.5|14035.5|14041.1|14037.1|14047.3|14043.3|14031.7|14027.7|2017
1660827300000|2022-08-18 12:55:00|14037.9|14033.9|14044.2|14040.2|14044.2|14040.2|14031.7|14027.7|1024
1660827600000|2022-08-18 13:00:00|14041.1|14037.1|14031.7|14027.7|14047.3|14043.3|14025.4|14021.4|870
1660827900000|2022-08-18 13:05:00|14033.3|14029.3|14031.7|14027.7|14047.3|14043.3|14031.7|14027.7|1069
1660828200000|2022-08-18 13:10:00|14034.8|14030.8|14044.2|14040.2|14050.4|14046.4|14031.7|14027.7|1183
1660828500000|2022-08-18 13:15:00|14042.6|14038.6|14047.3|14043.3|14056.7|14052.7|14037.9|14033.9|1067
1660828800000|2022-08-18 13:20:00|14050.4|14046.4|14050.4|14046.4|14059.8|14055.8|14044.2|14040.2|1580
1660829100000|2022-08-18 13:25:00|14053.6|14049.6|14053.6|14049.6|14059.8|14055.8|14047.3|14043.3|997
1660829400000|2022-08-18 13:30:00|14056.7|14052.7|14087.9|14083.9|14087.9|14083.9|14053.6|14049.6|2150
1660829700000|2022-08-18 13:35:00|14091.1|14087.1|14103.6|14099.6|14116.1|14112.1|14084.8|14080.8|2348
1660830000000|2022-08-18 13:40:00|14100.4|14096.4|14087.9|14083.9|14103.6|14099.6|14087.9|14083.9|1685
1660830300000|2022-08-18 13:45:00|14091.1|14087.1|14094.2|14090.2|14097.3|14093.3|14075.4|14071.4|1624
1660830600000|2022-08-18 13:50:00|14091.1|14087.1|14084.8|14080.8|14094.2|14090.2|14078.6|14074.6|882
1660830900000|2022-08-18 13:55:00|14081.7|14077.7|14094.2|14090.2|14097.3|14093.3|14072.3|14068.3|1130
1660831200000|2022-08-18 14:00:00|14091.1|14087.1|14112.9|14108.9|14116.1|14112.1|14091.1|14087.1|1550
1660831500000|2022-08-18 14:05:00|14109.8|14105.8|14094.2|14090.2|14112.9|14108.9|14091.1|14087.1|1155
1660831800000|2022-08-18 14:10:00|14097.3|14093.3|14103.6|14099.6|14109.8|14105.8|14097.3|14093.3|1054
1660832100000|2022-08-18 14:15:00|14106.7|14102.7|14100.4|14096.4|14112.9|14108.9|14100.4|14096.4|571
1660832400000|2022-08-18 14:20:00|14097.3|14093.3|14097.3|14093.3|14100.4|14096.4|14084.8|14080.8|843
1660832700000|2022-08-18 14:25:00|14098.9|14094.9|14084.8|14080.8|14098.9|14094.9|14084.8|14080.8|689
1660833000000|2022-08-18 14:30:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14078.6|14074.6|1135
1660833300000|2022-08-18 14:35:00|14084.8|14080.8|14087.9|14083.9|14091.1|14087.1|14078.6|14074.6|1215
1660833600000|2022-08-18 14:40:00|14084.8|14080.8|14100.4|14096.4|14100.4|14096.4|14084.8|14080.8|873
1660833900000|2022-08-18 14:45:00|14097.3|14093.3|14084.8|14080.8|14097.3|14093.3|14084.8|14080.8|1131
1660834200000|2022-08-18 14:50:00|14081.7|14077.7|14087.9|14083.9|14091.1|14087.1|14081.7|14077.7|481
1660834500000|2022-08-18 14:55:00|14091.1|14087.1|14094.2|14090.2|14094.2|14090.2|14084.8|14080.8|1261
1660834800000|2022-08-18 15:00:00|14097.3|14093.3|14094.2|14090.2|14100.4|14096.4|14087.9|14083.9|1270
1660835100000|2022-08-18 15:05:00|14097.3|14093.3|14097.3|14093.3|14100.4|14096.4|14091.1|14087.1|984
1660835400000|2022-08-18 15:10:00|14094.2|14090.2|14100.4|14096.4|14109.8|14105.8|14094.2|14090.2|2428
1660835700000|2022-08-18 15:15:00|14097.3|14093.3|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|618
1660836000000|2022-08-18 15:20:00|14098.9|14094.9|14091.1|14087.1|14098.9|14094.9|14087.9|14083.9|890
1660836300000|2022-08-18 15:25:00|14087.9|14083.9|14084.8|14080.8|14094.2|14090.2|14084.8|14080.8|271
1660836600000|2022-08-18 15:30:00|14087.9|14083.9|14078.6|14074.6|14087.9|14083.9|14078.6|14074.6|631
1660836900000|2022-08-18 15:35:00|14081.7|14077.7|14075.4|14071.4|14081.7|14077.7|14075.4|14071.4|538
1660837200000|2022-08-18 15:40:00|14078.6|14074.6|14075.4|14071.4|14078.6|14074.6|14075.4|14071.4|675
1660837500000|2022-08-18 15:45:00|14078.6|14074.6|14075.4|14071.4|14081.7|14077.7|14075.4|14071.4|235
1660837800000|2022-08-18 15:50:00|14078.6|14074.6|14075.4|14071.4|14078.6|14074.6|14075.4|14071.4|283
1660838100000|2022-08-18 15:55:00|14078.6|14074.6|14081.7|14077.7|14081.7|14077.7|14072.3|14068.3|346
1660838400000|2022-08-18 16:00:00|14078.6|14074.6|14069.2|14065.2|14084.8|14080.8|14069.2|14065.2|427
1660838700000|2022-08-18 16:05:00|14070.8|14066.8|14075.4|14071.4|14078.6|14074.6|14069.2|14065.2|668
1660839000000|2022-08-18 16:10:00|14077|14073|14069.2|14065.2|14078.6|14074.6|14069.2|14065.2|699
1660839300000|2022-08-18 16:15:00|14066.1|14062.1|14056.7|14052.7|14069.2|14065.2|14050.4|14046.4|1184
1660839600000|2022-08-18 16:20:00|14055.1|14051.1|14056.7|14052.7|14056.7|14052.7|14047.3|14043.3|601
1660839900000|2022-08-18 16:25:00|14059.8|14055.8|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|485
1660840200000|2022-08-18 16:30:00|14061.4|14057.4|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|374
1660840500000|2022-08-18 16:35:00|14062.9|14058.9|14053.6|14049.6|14062.9|14058.9|14053.6|14049.6|314
1660840800000|2022-08-18 16:40:00|14056.7|14052.7|14044.2|14040.2|14056.7|14052.7|14044.2|14040.2|511
1660841100000|2022-08-18 16:45:00|14041.1|14037.1|14041.1|14037.1|14044.2|14040.2|14037.9|14033.9|953
1660841400000|2022-08-18 16:50:00|14037.9|14033.9|14034.8|14030.8|14041.1|14037.1|14034.8|14030.8|594
1660841700000|2022-08-18 16:55:00|14037.9|14033.9|14034.8|14030.8|14037.9|14033.9|14031.7|14027.7|889
1660842000000|2022-08-18 17:00:00|14031.7|14027.7|14050.4|14046.4|14056.7|14052.7|14031.7|14027.7|2026
1660842300000|2022-08-18 17:05:00|14047.3|14043.3|14050.4|14046.4|14053.6|14049.6|14044.2|14040.2|937
1660842600000|2022-08-18 17:10:00|14053.6|14049.6|14053.6|14049.6|14059.8|14055.8|14047.3|14043.3|1431
1660842900000|2022-08-18 17:15:00|14050.4|14046.4|14050.4|14046.4|14062.9|14058.9|14047.3|14043.3|1047
1660843200000|2022-08-18 17:20:00|14048.9|14044.9|14050.4|14046.4|14053.6|14049.6|14045.8|14041.8|652
1660843500000|2022-08-18 17:25:00|14047.3|14043.3|14041.1|14037.1|14050.4|14046.4|14041.1|14037.1|572
1660843800000|2022-08-18 17:30:00|14044.2|14040.2|14041.1|14037.1|14047.3|14043.3|14037.9|14033.9|971
1660844100000|2022-08-18 17:35:00|14044.2|14040.2|14047.3|14043.3|14047.3|14043.3|14041.1|14037.1|527
1660844400000|2022-08-18 17:40:00|14044.2|14040.2|14041.1|14037.1|14050.4|14046.4|14041.1|14037.1|716
1660844700000|2022-08-18 17:45:00|14044.2|14040.2|14041.1|14037.1|14044.2|14040.2|14041.1|14037.1|494
1660845000000|2022-08-18 17:50:00|14037.9|14033.9|14044.2|14040.2|14044.2|14040.2|14034.8|14030.8|655
1660845300000|2022-08-18 17:55:00|14041.1|14037.1|14037.9|14033.9|14047.3|14043.3|14037.9|14033.9|486
1660845600000|2022-08-18 18:00:00|14041.1|14037.1|14041.1|14037.1|14044.2|14040.2|14034.8|14030.8|499
1660845900000|2022-08-18 18:05:00|14037.9|14033.9|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|359
1660846200000|2022-08-18 18:10:00|14037.9|14033.9|14041.1|14037.1|14044.2|14040.2|14037.9|14033.9|353
1660846500000|2022-08-18 18:15:00|14044.2|14040.2|14044.2|14040.2|14044.2|14040.2|14037.9|14033.9|782
1660846800000|2022-08-18 18:20:00|14042.6|14038.6|14047.3|14043.3|14047.3|14043.3|14042.6|14038.6|367
1660847100000|2022-08-18 18:25:00|14045.8|14041.8|14047.3|14043.3|14050.4|14046.4|14044.2|14040.2|303
1660847400000|2022-08-18 18:30:00|14050.4|14046.4|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|477
1660847700000|2022-08-18 18:35:00|14050.4|14046.4|14041.1|14037.1|14050.4|14046.4|14037.9|14033.9|511
1660848000000|2022-08-18 18:40:00|14042.6|14038.6|14047.3|14043.3|14047.3|14043.3|14041.1|14037.1|375
1660848300000|2022-08-18 18:45:00|14045.8|14041.8|14050.4|14046.4|14050.4|14046.4|14044.2|14040.2|953
1660848600000|2022-08-18 18:50:00|14052|14048|14047.3|14043.3|14056.7|14052.7|14047.3|14043.3|821
1660848900000|2022-08-18 18:55:00|14045.8|14041.8|14047.3|14043.3|14050.4|14046.4|14044.2|14040.2|1293
1660849200000|2022-08-18 19:00:00|14044.2|14040.2|14047.3|14043.3|14050.4|14046.4|14044.2|14040.2|626
1660849500000|2022-08-18 19:05:00|14050.4|14046.4|14047.3|14043.3|14053.6|14049.6|14044.2|14040.2|642
1660849800000|2022-08-18 19:10:00|14044.2|14040.2|14044.2|14040.2|14047.3|14043.3|14044.2|14040.2|132
1660850100000|2022-08-18 19:15:00|14047.3|14043.3|14044.2|14040.2|14047.3|14043.3|14041.1|14037.1|370
1660850400000|2022-08-18 19:20:00|||||||||187
1660850700000|2022-08-18 19:25:00|14047.3|14043.3|14050.4|14046.4|14053.6|14049.6|14047.3|14043.3|510
1660851000000|2022-08-18 19:30:00|14053.6|14049.6|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|290
1660851300000|2022-08-18 19:35:00|14056.7|14052.7|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|90
1660851600000|2022-08-18 19:40:00|14055.1|14051.1|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|170
1660851900000|2022-08-18 19:45:00|14056.7|14052.7|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|317
1660852200000|2022-08-18 19:50:00|14050.4|14046.4|14050.4|14046.4|14053.6|14049.6|14047.3|14043.3|739
1660852500000|2022-08-18 19:55:00|14053.6|14049.6|14050.4|14046.4|14056.7|14052.7|14044.2|14040.2|1009
1660852800000|2022-08-18 20:00:00|14047.3|14043.3|14050.4|14046.4|14050.4|14046.4|14041.1|14037.1|950
1660853100000|2022-08-18 20:05:00|14053.6|14049.6|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|160
1660853400000|2022-08-18 20:10:00|14050.4|14046.4|14050.4|14046.4|14053.6|14049.6|14047.3|14043.3|477
1660853700000|2022-08-18 20:15:00|14053.6|14049.6|14047.3|14043.3|14053.6|14049.6|14044.2|14040.2|225
1660854000000|2022-08-18 20:20:00|14044.2|14040.2|14037.9|14033.9|14044.2|14040.2|14037.9|14033.9|338
1660854300000|2022-08-18 20:25:00|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|138
1660854600000|2022-08-18 20:30:00|14044.2|14040.2|14041.1|14037.1|14044.2|14040.2|14037.9|14033.9|126
1660854900000|2022-08-18 20:35:00|14039.5|14035.5|14034.8|14030.8|14041.1|14037.1|14034.8|14030.8|647
1660855200000|2022-08-18 20:40:00|14037.9|14033.9|14034.8|14030.8|14037.9|14033.9|14034.8|14030.8|225
1660855500000|2022-08-18 20:45:00|14036.4|14032.4|14037.9|14033.9|14041.1|14037.1|14034.8|14030.8|215
1660855800000|2022-08-18 20:50:00|14039.5|14035.5|14039.5|14035.5|14039.5|14035.5|14039.5|14035.5|65
1660856100000|2022-08-18 20:55:00|14041.1|14037.1|14041.1|14037.1|14044.2|14040.2|14037.9|14033.9|440
1660860000000|2022-08-18 22:00:00|14053.6|14049.6|14050.4|14046.4|14056.7|14052.7|14050.4|14046.4|201
1660860300000|2022-08-18 22:05:00|14052|14048|14050.4|14046.4|14052|14048|14047.3|14043.3|37
1660860600000|2022-08-18 22:10:00|||||||||24
1660860900000|2022-08-18 22:15:00|14048.9|14044.9|14050.4|14046.4|14050.4|14046.4|14048.9|14044.9|37
1660861200000|2022-08-18 22:20:00|||||||||5
1660861500000|2022-08-18 22:25:00|||||||||8
1660861800000|2022-08-18 22:30:00|14048.9|14044.9|14050.4|14046.4|14050.4|14046.4|14047.3|14043.3|60
1660862100000|2022-08-18 22:35:00|14053.6|14049.6|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|46
1660862400000|2022-08-18 22:40:00|14053.6|14049.6|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|37
1660862700000|2022-08-18 22:45:00|||||||||25
1660863000000|2022-08-18 22:50:00|14052|14048|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|20
1660863300000|2022-08-18 22:55:00|14053.6|14049.6|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|22
1660863600000|2022-08-18 23:00:00|||||||||6
1660864200000|2022-08-18 23:10:00|||||||||6
1660864500000|2022-08-18 23:15:00|14053.6|14049.6|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|33
1660864800000|2022-08-18 23:20:00|||||||||2
1660865100000|2022-08-18 23:25:00|14053.6|14049.6|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|41
1660865400000|2022-08-18 23:30:00|14053.6|14049.6|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|23
1660865700000|2022-08-18 23:35:00|14052|14048|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|12
1660866000000|2022-08-18 23:40:00|||||||||21
1660866300000|2022-08-18 23:45:00|14047.3|14043.3|14053.6|14049.6|14053.6|14049.6|14047.3|14043.3|52
1660866600000|2022-08-18 23:50:00|14050.4|14046.4|14053.6|14049.6|14053.6|14049.6|14050.4|14046.4|37
1660866900000|2022-08-18 23:55:00|14050.4|14046.4|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|17
1660867200000|2022-08-19 00:00:00|14052|14048|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|42
1660867500000|2022-08-19 00:05:00|14047.3|14043.3|14041.1|14037.1|14050.4|14046.4|14041.1|14037.1|72
1660867800000|2022-08-19 00:10:00|14037.9|14033.9|14031.7|14027.7|14041.1|14037.1|14031.7|14027.7|173
1660868100000|2022-08-19 00:15:00|14034.8|14030.8|14034.8|14030.8|14034.8|14030.8|14028.6|14024.6|169
1660868400000|2022-08-19 00:20:00|14031.7|14027.7|14031.7|14027.7|14034.8|14030.8|14031.7|14027.7|71
1660868700000|2022-08-19 00:25:00|14034.8|14030.8|14031.7|14027.7|14034.8|14030.8|14031.7|14027.7|56
1660869000000|2022-08-19 00:30:00|14028.6|14024.6|14031.7|14027.7|14031.7|14027.7|14028.6|14024.6|155
1660869300000|2022-08-19 00:35:00|14030.1|14026.1|14028.6|14024.6|14033.3|14029.3|14028.6|14024.6|224
1660869600000|2022-08-19 00:40:00|14031.7|14027.7|14031.7|14027.7|14031.7|14027.7|14028.6|14024.6|75
1660869900000|2022-08-19 00:45:00|14028.6|14024.6|14031.7|14027.7|14031.7|14027.7|14028.6|14024.6|18
1660870200000|2022-08-19 00:50:00|14028.6|14024.6|14028.6|14024.6|14031.7|14027.7|14028.6|14024.6|29
1660870500000|2022-08-19 00:55:00|14025.4|14021.4|14025.4|14021.4|14025.4|14021.4|14025.4|14021.4|48
1660870800000|2022-08-19 01:00:00|14028.6|14024.6|14028.6|14024.6|14031.7|14027.7|14027|14023|36
1660871100000|2022-08-19 01:05:00|14031.7|14027.7|14028.6|14024.6|14031.7|14027.7|14028.6|14024.6|8
1660871400000|2022-08-19 01:10:00|14031.7|14027.7|14034.8|14030.8|14034.8|14030.8|14028.6|14024.6|104
1660871700000|2022-08-19 01:15:00|14037.9|14033.9|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|76
1660872000000|2022-08-19 01:20:00|14037.9|14033.9|14034.8|14030.8|14041.1|14037.1|14034.8|14030.8|46
1660872300000|2022-08-19 01:25:00|14033.3|14029.3|14031.7|14027.7|14034.8|14030.8|14031.7|14027.7|107
1660872600000|2022-08-19 01:30:00|14028.6|14024.6|14028.6|14024.6|14031.7|14027.7|14025.4|14021.4|130
1660872900000|2022-08-19 01:35:00|14025.4|14021.4|14025.4|14021.4|14028.6|14024.6|14025.4|14021.4|46
1660873200000|2022-08-19 01:40:00|14028.6|14024.6|14028.6|14024.6|14028.6|14024.6|14025.4|14021.4|17
1660873500000|2022-08-19 01:45:00|14027|14023|14028.6|14024.6|14028.6|14024.6|14025.4|14021.4|29
1660873800000|2022-08-19 01:50:00|14025.4|14021.4|14028.6|14024.6|14028.6|14024.6|14025.4|14021.4|18
1660874100000|2022-08-19 01:55:00|||||||||4
1660874400000|2022-08-19 02:00:00|14031.7|14027.7|14028.6|14024.6|14031.7|14027.7|14028.6|14024.6|53
1660874700000|2022-08-19 02:05:00|14030.1|14026.1|14031.7|14027.7|14031.7|14027.7|14028.6|14024.6|117
1660875000000|2022-08-19 02:10:00|14034.8|14030.8|14031.7|14027.7|14034.8|14030.8|14031.7|14027.7|20
1660875300000|2022-08-19 02:15:00|14028.6|14024.6|14028.6|14024.6|14028.6|14024.6|14028.6|14024.6|32
1660875600000|2022-08-19 02:20:00|14025.4|14021.4|14025.4|14021.4|14025.4|14021.4|14025.4|14021.4|3
1660875900000|2022-08-19 02:25:00|14023.9|14019.9|14025.4|14021.4|14025.4|14021.4|14019.2|14015.2|113
1660876200000|2022-08-19 02:30:00|14023.9|14019.9|14022.3|14018.3|14023.9|14019.9|14022.3|14018.3|24
1660876500000|2022-08-19 02:35:00|14025.4|14021.4|14028.6|14024.6|14028.6|14024.6|14025.4|14021.4|42
1660876800000|2022-08-19 02:40:00|14027|14023|14031.7|14027.7|14031.7|14027.7|14025.4|14021.4|37
1660877100000|2022-08-19 02:45:00|14028.6|14024.6|14028.6|14024.6|14028.6|14024.6|14028.6|14024.6|27
1660877400000|2022-08-19 02:50:00|||||||||5
1660877700000|2022-08-19 02:55:00|||||||||19
1660878000000|2022-08-19 03:00:00|||||||||44
1660878300000|2022-08-19 03:05:00|||||||||6
1660878600000|2022-08-19 03:10:00|||||||||81
1660878900000|2022-08-19 03:15:00|||||||||14
1660879200000|2022-08-19 03:20:00|14025.4|14021.4|14025.4|14021.4|14025.4|14021.4|14025.4|14021.4|23
1660879500000|2022-08-19 03:25:00|14022.3|14018.3|14022.3|14018.3|14023.9|14019.9|14022.3|14018.3|33
1660879800000|2022-08-19 03:30:00|14019.2|14015.2|14019.2|14015.2|14019.2|14015.2|14019.2|14015.2|20
1660880100000|2022-08-19 03:35:00|14016.1|14012.1|14012.9|14008.9|14016.1|14012.1|14011.4|14007.4|106
1660880400000|2022-08-19 03:40:00|||||||||11
1660880700000|2022-08-19 03:45:00|14014.5|14010.5|14009.8|14005.8|14014.5|14010.5|14006.7|14002.7|78
1660881000000|2022-08-19 03:50:00|14012.9|14008.9|14009.8|14005.8|14012.9|14008.9|14009.8|14005.8|61
1660881300000|2022-08-19 03:55:00|14006.7|14002.7|14003.6|13999.6|14006.7|14002.7|14000.4|13996.4|371
1660881600000|2022-08-19 04:00:00|14000.4|13996.4|13991.1|13987.1|14003.6|13999.6|13991.1|13987.1|150
1660881900000|2022-08-19 04:05:00|13994.2|13990.2|13997.3|13993.3|13997.3|13993.3|13994.2|13990.2|165
1660882200000|2022-08-19 04:10:00|13994.2|13990.2|13994.2|13990.2|13997.3|13993.3|13994.2|13990.2|181
1660882500000|2022-08-19 04:15:00|13991.1|13987.1|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|192
1660882800000|2022-08-19 04:20:00|13991.1|13987.1|13997.3|13993.3|13997.3|13993.3|13991.1|13987.1|45
1660883100000|2022-08-19 04:25:00|14000.4|13996.4|14000.4|13996.4|14000.4|13996.4|14000.4|13996.4|28
1660883400000|2022-08-19 04:30:00|14003.6|13999.6|14000.4|13996.4|14003.6|13999.6|14000.4|13996.4|58
1660883700000|2022-08-19 04:35:00|14003.6|13999.6|14000.4|13996.4|14003.6|13999.6|14000.4|13996.4|31
1660884000000|2022-08-19 04:40:00|||||||||32
1660884300000|2022-08-19 04:45:00|14003.6|13999.6|14000.4|13996.4|14003.6|13999.6|14000.4|13996.4|26
1660884600000|2022-08-19 04:50:00|||||||||7
1660884900000|2022-08-19 04:55:00|||||||||1
1660885200000|2022-08-19 05:00:00|14003.6|13999.6|14000.4|13996.4|14003.6|13999.6|14000.4|13996.4|30
1660885500000|2022-08-19 05:05:00|14002|13998|14003.6|13999.6|14003.6|13999.6|14002|13998|11
1660885800000|2022-08-19 05:10:00|||||||||10
1660886100000|2022-08-19 05:15:00|14005.1|14001.1|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|220
1660886400000|2022-08-19 05:20:00|14006.7|14002.7|14003.6|13999.6|14006.7|14002.7|14003.6|13999.6|23
1660886700000|2022-08-19 05:25:00|14000.4|13996.4|14003.6|13999.6|14003.6|13999.6|14000.4|13996.4|89
1660887000000|2022-08-19 05:30:00|14000.4|13996.4|14003.6|13999.6|14003.6|13999.6|14000.4|13996.4|99
1660887300000|2022-08-19 05:35:00|14000.4|13996.4|14003.6|13999.6|14003.6|13999.6|14000.4|13996.4|70
1660887600000|2022-08-19 05:40:00|14000.4|13996.4|14000.4|13996.4|14003.6|13999.6|14000.4|13996.4|85
1660887900000|2022-08-19 05:45:00|14003.6|13999.6|14006.7|14002.7|14006.7|14002.7|14003.6|13999.6|72
1660888200000|2022-08-19 05:50:00|14009.8|14005.8|14006.7|14002.7|14009.8|14005.8|14006.7|14002.7|66
1660888500000|2022-08-19 05:55:00|14003.6|13999.6|14000.4|13996.4|14006.7|14002.7|14000.4|13996.4|125
1660888800000|2022-08-19 06:00:00|14003.6|13999.6|13991.1|13987.1|14003.6|13999.6|13987.9|13983.9|389
1660889100000|2022-08-19 06:05:00|13987.9|13983.9|13984.8|13980.8|13987.9|13983.9|13984.8|13980.8|175
1660889400000|2022-08-19 06:10:00|13987.9|13983.9|13987.9|13983.9|13987.9|13983.9|13984.8|13980.8|222
1660889700000|2022-08-19 06:15:00|13984.8|13980.8|13984.8|13980.8|13987.9|13983.9|13984.8|13980.8|79
1660890000000|2022-08-19 06:20:00|13981.7|13977.7|13984.8|13980.8|13991.1|13987.1|13981.7|13977.7|220
1660890300000|2022-08-19 06:25:00|13986.4|13982.4|13984.8|13980.8|13991.1|13987.1|13978.6|13974.6|263
1660890600000|2022-08-19 06:30:00|13981.7|13977.7|13983.3|13979.3|13984.8|13980.8|13981.7|13977.7|149
1660890900000|2022-08-19 06:35:00|13981.7|13977.7|13972.3|13968.3|13983.3|13979.3|13972.3|13968.3|419
1660891200000|2022-08-19 06:40:00|13969.2|13965.2|13981.7|13977.7|13981.7|13977.7|13969.2|13965.2|488
1660891500000|2022-08-19 06:45:00|13978.6|13974.6|13978.6|13974.6|13981.7|13977.7|13977|13973|325
1660891800000|2022-08-19 06:50:00|13980.1|13976.1|13972.3|13968.3|13981.7|13977.7|13972.3|13968.3|254
1660892100000|2022-08-19 06:55:00|13969.2|13965.2|13959.8|13955.8|13972.3|13968.3|13959.8|13955.8|561
1660892400000|2022-08-19 07:00:00|13956.7|13952.7|13950.4|13946.4|13956.7|13952.7|13944.2|13940.2|1362
1660892700000|2022-08-19 07:05:00|13953.6|13949.6|13950.4|13946.4|13956.7|13952.7|13947.3|13943.3|451
1660893000000|2022-08-19 07:10:00|13947.3|13943.3|13956.7|13952.7|13956.7|13952.7|13947.3|13943.3|456
1660893300000|2022-08-19 07:15:00|13959.8|13955.8|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|363
1660893600000|2022-08-19 07:20:00|13959.8|13955.8|13956.7|13952.7|13959.8|13955.8|13950.4|13946.4|428
1660893900000|2022-08-19 07:25:00|13955.1|13951.1|13966.1|13962.1|13966.1|13962.1|13953.6|13949.6|330
1660894200000|2022-08-19 07:30:00|13962.9|13958.9|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|361
1660894500000|2022-08-19 07:35:00|13959.8|13955.8|13956.7|13952.7|13962.9|13958.9|13956.7|13952.7|231
1660894800000|2022-08-19 07:40:00|13959.8|13955.8|13956.7|13952.7|13962.9|13958.9|13953.6|13949.6|272
1660895100000|2022-08-19 07:45:00|13953.6|13949.6|13950.4|13946.4|13959.8|13955.8|13950.4|13946.4|397
1660895400000|2022-08-19 07:50:00|13952|13948|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|269
1660895700000|2022-08-19 07:55:00|13953.6|13949.6|13953.6|13949.6|13956.7|13952.7|13950.4|13946.4|196
1660896000000|2022-08-19 08:00:00|13950.4|13946.4|13947.3|13943.3|13953.6|13949.6|13945.8|13941.8|275
1660896300000|2022-08-19 08:05:00|13944.2|13940.2|13941.1|13937.1|13944.2|13940.2|13941.1|13937.1|212
1660896600000|2022-08-19 08:10:00|13937.9|13933.9|13947.3|13943.3|13950.4|13946.4|13937.9|13933.9|455
1660896900000|2022-08-19 08:15:00|13950.4|13946.4|13953.6|13949.6|13956.7|13952.7|13947.3|13943.3|313
1660897200000|2022-08-19 08:20:00|13950.4|13946.4|13950.4|13946.4|13952|13948|13947.3|13943.3|272
1660897500000|2022-08-19 08:25:00|13947.3|13943.3|13959.8|13955.8|13959.8|13955.8|13947.3|13943.3|298
1660897800000|2022-08-19 08:30:00|13956.7|13952.7|13966.1|13962.1|13966.1|13962.1|13956.7|13952.7|516
1660898100000|2022-08-19 08:35:00|13967.6|13963.6|13966.1|13962.1|13969.2|13965.2|13962.9|13958.9|220
1660898400000|2022-08-19 08:40:00|13969.2|13965.2|13975.4|13971.4|13975.4|13971.4|13966.1|13962.1|304
1660898700000|2022-08-19 08:45:00|13978.6|13974.6|13975.4|13971.4|13978.6|13974.6|13972.3|13968.3|324
1660899000000|2022-08-19 08:50:00|13973.9|13969.9|13975.4|13971.4|13978.6|13974.6|13972.3|13968.3|183
1660899300000|2022-08-19 08:55:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13969.2|13965.2|127
1660899600000|2022-08-19 09:00:00|13969.2|13965.2|13978.6|13974.6|13978.6|13974.6|13969.2|13965.2|328
1660899900000|2022-08-19 09:05:00|13975.4|13971.4|13975.4|13971.4|13978.6|13974.6|13972.3|13968.3|336
1660900200000|2022-08-19 09:10:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|147
1660900500000|2022-08-19 09:15:00|13972.3|13968.3|13975.4|13971.4|13978.6|13974.6|13972.3|13968.3|111
1660900800000|2022-08-19 09:20:00|13978.6|13974.6|13972.3|13968.3|13978.6|13974.6|13972.3|13968.3|175
1660901100000|2022-08-19 09:25:00|13970.8|13966.8|13970.8|13966.8|13972.3|13968.3|13969.2|13965.2|185
1660901400000|2022-08-19 09:30:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13969.2|13965.2|91
1660901700000|2022-08-19 09:35:00|13975.4|13971.4|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|282
1660902000000|2022-08-19 09:40:00|13977|13973|13978.6|13974.6|13978.6|13974.6|13973.9|13969.9|111
1660902300000|2022-08-19 09:45:00|13977|13973|13969.2|13965.2|13977|13973|13966.1|13962.1|190
1660902600000|2022-08-19 09:50:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13969.2|13965.2|255
1660902900000|2022-08-19 09:55:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|77
1660903200000|2022-08-19 10:00:00|13977|13973|13969.2|13965.2|13977|13973|13969.2|13965.2|153
1660903500000|2022-08-19 10:05:00|13966.1|13962.1|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|203
1660903800000|2022-08-19 10:10:00|13967.6|13963.6|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|171
1660904100000|2022-08-19 10:15:00|13972.3|13968.3|13969.2|13965.2|13972.3|13968.3|13969.2|13965.2|88
1660904400000|2022-08-19 10:20:00|13972.3|13968.3|13966.1|13962.1|13972.3|13968.3|13966.1|13962.1|214
1660904700000|2022-08-19 10:25:00|13969.2|13965.2|13975.4|13971.4|13975.4|13971.4|13966.1|13962.1|211
1660905000000|2022-08-19 10:30:00|13973.9|13969.9|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|62
1660905300000|2022-08-19 10:35:00|13969.2|13965.2|13966.1|13962.1|13969.2|13965.2|13966.1|13962.1|158
1660905600000|2022-08-19 10:40:00|13967.6|13963.6|13962.9|13958.9|13967.6|13963.6|13962.9|13958.9|151
1660905900000|2022-08-19 10:45:00|13959.8|13955.8|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|201
1660906200000|2022-08-19 10:50:00|13956.7|13952.7|13956.7|13952.7|13962.9|13958.9|13956.7|13952.7|410
1660906500000|2022-08-19 10:55:00|13959.8|13955.8|13953.6|13949.6|13959.8|13955.8|13950.4|13946.4|318
1660906800000|2022-08-19 11:00:00|13950.4|13946.4|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|373
1660907100000|2022-08-19 11:05:00|13953.6|13949.6|13947.3|13943.3|13953.6|13949.6|13947.3|13943.3|387
1660907400000|2022-08-19 11:10:00|13948.9|13944.9|13944.2|13940.2|13950.4|13946.4|13941.1|13937.1|455
1660907700000|2022-08-19 11:15:00|13945.8|13941.8|13934.8|13930.8|13947.3|13943.3|13934.8|13930.8|318
1660908000000|2022-08-19 11:20:00|13931.7|13927.7|13931.7|13927.7|13934.8|13930.8|13928.6|13924.6|608
1660908300000|2022-08-19 11:25:00|13934.8|13930.8|13928.6|13924.6|13934.8|13930.8|13925.4|13921.4|324
1660908600000|2022-08-19 11:30:00|13925.4|13921.4|13931.7|13927.7|13934.8|13930.8|13925.4|13921.4|486
1660908900000|2022-08-19 11:35:00|13934.8|13930.8|13931.7|13927.7|13934.8|13930.8|13928.6|13924.6|195
1660909200000|2022-08-19 11:40:00|13928.6|13924.6|13934.8|13930.8|13934.8|13930.8|13928.6|13924.6|474
1660909500000|2022-08-19 11:45:00|13931.7|13927.7|13937.9|13933.9|13944.2|13940.2|13931.7|13927.7|460
1660909800000|2022-08-19 11:50:00|13941.1|13937.1|13934.8|13930.8|13941.1|13937.1|13934.8|13930.8|332
1660910100000|2022-08-19 11:55:00|13931.7|13927.7|13931.7|13927.7|13934.8|13930.8|13928.6|13924.6|357
1660910400000|2022-08-19 12:00:00|13928.6|13924.6|13919.2|13915.2|13928.6|13924.6|13916.1|13912.1|1526
1660910700000|2022-08-19 12:05:00|13922.3|13918.3|13906.7|13902.7|13922.3|13918.3|13903.6|13899.6|1369
1660911000000|2022-08-19 12:10:00|13909.8|13905.8|13903.6|13899.6|13909.8|13905.8|13897.3|13893.3|1041
1660911300000|2022-08-19 12:15:00|13906.7|13902.7|13905.1|13901.1|13906.7|13902.7|13897.3|13893.3|883
1660911600000|2022-08-19 12:20:00|13906.7|13902.7|13887.9|13883.9|13906.7|13902.7|13881.7|13877.7|2146
1660911900000|2022-08-19 12:25:00|13891.1|13887.1|13897.3|13893.3|13897.3|13893.3|13887.9|13883.9|1586
1660912200000|2022-08-19 12:30:00|13894.2|13890.2|13897.3|13893.3|13900.4|13896.4|13884.8|13880.8|1164
1660912500000|2022-08-19 12:35:00|13900.4|13896.4|13897.3|13893.3|13900.4|13896.4|13894.2|13890.2|870
1660912800000|2022-08-19 12:40:00|13900.4|13896.4|13897.3|13893.3|13908.3|13904.3|13897.3|13893.3|1673
1660913100000|2022-08-19 12:45:00|13894.2|13890.2|13866.1|13862.1|13900.4|13896.4|13866.1|13862.1|3162
1660913400000|2022-08-19 12:50:00|13862.9|13858.9|13866.1|13862.1|13875.4|13871.4|13859.8|13855.8|2855
1660913700000|2022-08-19 12:55:00|13869.2|13865.2|13884.8|13880.8|13884.8|13880.8|13862.9|13858.9|2231
1660914000000|2022-08-19 13:00:00|13883.3|13879.3|13887.9|13883.9|13894.2|13890.2|13878.6|13874.6|1267
1660914300000|2022-08-19 13:05:00|13886.4|13882.4|13891.1|13887.1|13897.3|13893.3|13884.8|13880.8|1117
1660914600000|2022-08-19 13:10:00|13887.9|13883.9|13872.3|13868.3|13887.9|13883.9|13869.2|13865.2|1371
1660914900000|2022-08-19 13:15:00|13869.2|13865.2|13875.4|13871.4|13878.6|13874.6|13869.2|13865.2|903
1660915200000|2022-08-19 13:20:00|13872.3|13868.3|13884.8|13880.8|13884.8|13880.8|13862.9|13858.9|1373
1660915500000|2022-08-19 13:25:00|13881.7|13877.7|13878.6|13874.6|13884.8|13880.8|13875.4|13871.4|1445
1660915800000|2022-08-19 13:30:00|13875.4|13871.4|13862.9|13858.9|13875.4|13871.4|13859.8|13855.8|1357
1660916100000|2022-08-19 13:35:00|13866.1|13862.1|13850.4|13846.4|13869.2|13865.2|13847.3|13843.3|1045
1660916400000|2022-08-19 13:40:00|13847.3|13843.3|13869.2|13865.2|13869.2|13865.2|13844.2|13840.2|1897
1660916700000|2022-08-19 13:45:00|13866.1|13862.1|13869.2|13865.2|13875.4|13871.4|13859.8|13855.8|1693
1660917000000|2022-08-19 13:50:00|13872.3|13868.3|13881.7|13877.7|13887.9|13883.9|13866.1|13862.1|1614
1660917300000|2022-08-19 13:55:00|13878.6|13874.6|13875.4|13871.4|13881.7|13877.7|13872.3|13868.3|1190
1660917600000|2022-08-19 14:00:00|13873.9|13869.9|13872.3|13868.3|13875.4|13871.4|13866.1|13862.1|1029
1660917900000|2022-08-19 14:05:00|13870.8|13866.8|13866.1|13862.1|13872.3|13868.3|13859.8|13855.8|930
1660918200000|2022-08-19 14:10:00|13862.9|13858.9|13862.9|13858.9|13875.4|13871.4|13859.8|13855.8|1203
1660918500000|2022-08-19 14:15:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13856.7|13852.7|932
1660918800000|2022-08-19 14:20:00|13866.1|13862.1|13862.9|13858.9|13869.2|13865.2|13862.9|13858.9|762
1660919100000|2022-08-19 14:25:00|13861.4|13857.4|13850.4|13846.4|13862.9|13858.9|13850.4|13846.4|843
1660919400000|2022-08-19 14:30:00|13847.3|13843.3|13853.6|13849.6|13856.7|13852.7|13844.2|13840.2|1366
1660919700000|2022-08-19 14:35:00|13850.4|13846.4|13850.4|13846.4|13853.6|13849.6|13844.2|13840.2|1161
1660920000000|2022-08-19 14:40:00|13847.3|13843.3|13837.9|13833.9|13850.4|13846.4|13837.9|13833.9|1037
1660920300000|2022-08-19 14:45:00|13841.1|13837.1|13841.1|13837.1|13844.2|13840.2|13837.9|13833.9|1316
1660920600000|2022-08-19 14:50:00|13844.2|13840.2|13841.1|13837.1|13844.2|13840.2|13834.8|13830.8|1855
1660920900000|2022-08-19 14:55:00|13844.2|13840.2|13831.7|13827.7|13844.2|13840.2|13831.7|13827.7|1411
1660921200000|2022-08-19 15:00:00|13828.6|13824.6|13841.1|13837.1|13841.1|13837.1|13828.6|13824.6|1465
1660921500000|2022-08-19 15:05:00|13844.2|13840.2|13841.1|13837.1|13847.3|13843.3|13841.1|13837.1|1272
1660921800000|2022-08-19 15:10:00|13837.9|13833.9|13831.7|13827.7|13841.1|13837.1|13828.6|13824.6|1134
1660922100000|2022-08-19 15:15:00|13828.6|13824.6|13834.8|13830.8|13834.8|13830.8|13825.4|13821.4|872
1660922400000|2022-08-19 15:20:00|13837.9|13833.9|13837.9|13833.9|13841.1|13837.1|13834.8|13830.8|1233
1660922700000|2022-08-19 15:25:00|13836.4|13832.4|13841.1|13837.1|13844.2|13840.2|13831.7|13827.7|1428
1660923000000|2022-08-19 15:30:00|13837.9|13833.9|13841.1|13837.1|13844.2|13840.2|13831.7|13827.7|944
1660923300000|2022-08-19 15:35:00|13844.2|13840.2|13847.3|13843.3|13853.6|13849.6|13844.2|13840.2|996
1660923600000|2022-08-19 15:40:00|13850.4|13846.4|13853.6|13849.6|13859.8|13855.8|13847.3|13843.3|876
1660923900000|2022-08-19 15:45:00|13852|13848|13847.3|13843.3|13853.6|13849.6|13841.1|13837.1|779
1660924200000|2022-08-19 15:50:00|13844.2|13840.2|13850.4|13846.4|13853.6|13849.6|13844.2|13840.2|1262
1660924500000|2022-08-19 15:55:00|13853.6|13849.6|13850.4|13846.4|13853.6|13849.6|13850.4|13846.4|658
1660924800000|2022-08-19 16:00:00|13853.6|13849.6|13856.7|13852.7|13856.7|13852.7|13850.4|13846.4|508
1660925100000|2022-08-19 16:05:00|13859.8|13855.8|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|525
1660925400000|2022-08-19 16:10:00|13861.4|13857.4|13859.8|13855.8|13862.9|13858.9|13859.8|13855.8|486
1660925700000|2022-08-19 16:15:00|13856.7|13852.7|13859.8|13855.8|13859.8|13855.8|13856.7|13852.7|373
1660926000000|2022-08-19 16:20:00|13858.3|13854.3|13853.6|13849.6|13858.3|13854.3|13853.6|13849.6|283
1660926300000|2022-08-19 16:25:00|13856.7|13852.7|13856.7|13852.7|13859.8|13855.8|13856.7|13852.7|716
1660926600000|2022-08-19 16:30:00|13855.1|13851.1|13859.8|13855.8|13859.8|13855.8|13853.6|13849.6|1011
1660926900000|2022-08-19 16:35:00|13856.7|13852.7|13853.6|13849.6|13859.8|13855.8|13853.6|13849.6|1049
1660927200000|2022-08-19 16:40:00|13850.4|13846.4|13853.6|13849.6|13853.6|13849.6|13850.4|13846.4|142
1660927500000|2022-08-19 16:45:00|13850.4|13846.4|13850.4|13846.4|13853.6|13849.6|13850.4|13846.4|516
1660927800000|2022-08-19 16:50:00|13848.9|13844.9|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|1310
1660928100000|2022-08-19 16:55:00|13844.2|13840.2|13850.4|13846.4|13853.6|13849.6|13841.1|13837.1|722
1660928400000|2022-08-19 17:00:00|13852|13848|13856.7|13852.7|13856.7|13852.7|13850.4|13846.4|424
1660928700000|2022-08-19 17:05:00|13853.6|13849.6|13859.8|13855.8|13859.8|13855.8|13853.6|13849.6|670
1660929000000|2022-08-19 17:10:00|13856.7|13852.7|13856.7|13852.7|13856.7|13852.7|13856.7|13852.7|373
1660929300000|2022-08-19 17:15:00|13859.8|13855.8|13853.6|13849.6|13859.8|13855.8|13853.6|13849.6|254
1660929600000|2022-08-19 17:20:00|13856.7|13852.7|13856.7|13852.7|13859.8|13855.8|13856.7|13852.7|557
1660929900000|2022-08-19 17:25:00|13859.8|13855.8|13856.7|13852.7|13859.8|13855.8|13856.7|13852.7|272
1660930200000|2022-08-19 17:30:00|13859.8|13855.8|13853.6|13849.6|13859.8|13855.8|13853.6|13849.6|349
1660930500000|2022-08-19 17:35:00|13856.7|13852.7|13853.6|13849.6|13856.7|13852.7|13853.6|13849.6|189
1660930800000|2022-08-19 17:40:00|13856.7|13852.7|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|369
1660931100000|2022-08-19 17:45:00|13855.1|13851.1|13856.7|13852.7|13859.8|13855.8|13853.6|13849.6|581
1660931400000|2022-08-19 17:50:00|13859.8|13855.8|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|454
1660931700000|2022-08-19 17:55:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|329
1660932000000|2022-08-19 18:00:00|13859.8|13855.8|13869.2|13865.2|13869.2|13865.2|13859.8|13855.8|397
1660932300000|2022-08-19 18:05:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|144
1660932600000|2022-08-19 18:10:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|450
1660932900000|2022-08-19 18:15:00|13859.8|13855.8|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|814
1660933200000|2022-08-19 18:20:00|13862.9|13858.9|13862.9|13858.9|13862.9|13858.9|13859.8|13855.8|685
1660933500000|2022-08-19 18:25:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|301
1660933800000|2022-08-19 18:30:00|13866.1|13862.1|13859.8|13855.8|13866.1|13862.1|13859.8|13855.8|398
1660934100000|2022-08-19 18:35:00|13862.9|13858.9|13859.8|13855.8|13862.9|13858.9|13859.8|13855.8|525
1660934400000|2022-08-19 18:40:00|13856.7|13852.7|13853.6|13849.6|13856.7|13852.7|13853.6|13849.6|583
1660934700000|2022-08-19 18:45:00|13850.4|13846.4|13853.6|13849.6|13853.6|13849.6|13847.3|13843.3|1189
1660935000000|2022-08-19 18:50:00|13856.7|13852.7|13856.7|13852.7|13858.3|13854.3|13853.6|13849.6|708
1660935300000|2022-08-19 18:55:00|13853.6|13849.6|13847.3|13843.3|13856.7|13852.7|13847.3|13843.3|1563
1660935600000|2022-08-19 19:00:00|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|13844.2|13840.2|1200
1660935900000|2022-08-19 19:05:00|13847.3|13843.3|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|2064
1660936200000|2022-08-19 19:10:00|13847.3|13843.3|13853.6|13849.6|13853.6|13849.6|13847.3|13843.3|569
1660936500000|2022-08-19 19:15:00|13850.4|13846.4|13856.7|13852.7|13856.7|13852.7|13850.4|13846.4|2276
1660936800000|2022-08-19 19:20:00|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|333
1660937100000|2022-08-19 19:25:00|13850.4|13846.4|13853.6|13849.6|13853.6|13849.6|13850.4|13846.4|436
1660937400000|2022-08-19 19:30:00|13856.7|13852.7|13856.7|13852.7|13862.9|13858.9|13856.7|13852.7|495
1660937700000|2022-08-19 19:35:00|13859.8|13855.8|13856.7|13852.7|13859.8|13855.8|13856.7|13852.7|428
1660938000000|2022-08-19 19:40:00|13859.8|13855.8|13859.8|13855.8|13859.8|13855.8|13856.7|13852.7|439
1660938300000|2022-08-19 19:45:00|13856.7|13852.7|13853.6|13849.6|13856.7|13852.7|13853.6|13849.6|323
1660938600000|2022-08-19 19:50:00|13856.7|13852.7|13856.7|13852.7|13856.7|13852.7|13853.6|13849.6|590
1660938900000|2022-08-19 19:55:00|13859.8|13855.8|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|1444
1660939200000|2022-08-19 20:00:00|13856.7|13852.7|13862.9|13858.9|13862.9|13858.9|13856.7|13852.7|5031
1660939500000|2022-08-19 20:05:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|965
1660939800000|2022-08-19 20:10:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13862.9|13858.9|334
1660940100000|2022-08-19 20:15:00|||||||||552
1660940400000|2022-08-19 20:20:00|||||||||3794
1660940700000|2022-08-19 20:25:00|13872.3|13868.3|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|1049
1660941000000|2022-08-19 20:30:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|1064
1660941300000|2022-08-19 20:35:00|13870.8|13866.8|13872.3|13868.3|13872.3|13868.3|13870.8|13866.8|267
1660941600000|2022-08-19 20:40:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|209
1660941900000|2022-08-19 20:45:00|||||||||91
1660942200000|2022-08-19 20:50:00|13864.5|13860.5|13862.9|13858.9|13864.5|13860.5|13862.9|13858.9|235
1660942500000|2022-08-19 20:55:00|13864.5|13860.5|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|359
1661119200000|2022-08-21 22:00:00|13872.3|13868.3|13869.2|13865.2|13875.4|13871.4|13866.1|13862.1|204
1661119500000|2022-08-21 22:05:00|13867.6|13863.6|13862.9|13858.9|13867.6|13863.6|13862.9|13858.9|54
1661119800000|2022-08-21 22:10:00|13861.4|13857.4|13856.7|13852.7|13862.9|13858.9|13853.6|13849.6|97
1661120100000|2022-08-21 22:15:00|13853.6|13849.6|13859.8|13855.8|13859.8|13855.8|13853.6|13849.6|232
1661120400000|2022-08-21 22:20:00|13861.4|13857.4|13862.9|13858.9|13864.5|13860.5|13859.8|13855.8|43
1661120700000|2022-08-21 22:25:00|13859.8|13855.8|13859.8|13855.8|13859.8|13855.8|13856.7|13852.7|102
1661121000000|2022-08-21 22:30:00|13862.9|13858.9|13862.9|13858.9|13864.5|13860.5|13859.8|13855.8|56
1661121300000|2022-08-21 22:35:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|38
1661121600000|2022-08-21 22:40:00|13864.5|13860.5|13856.7|13852.7|13864.5|13860.5|13856.7|13852.7|28
1661121900000|2022-08-21 22:45:00|13853.6|13849.6|13853.6|13849.6|13856.7|13852.7|13853.6|13849.6|109
1661122200000|2022-08-21 22:50:00|13856.7|13852.7|13856.7|13852.7|13859.8|13855.8|13856.7|13852.7|27
1661122500000|2022-08-21 22:55:00|13859.8|13855.8|13859.8|13855.8|13859.8|13855.8|13859.8|13855.8|24
1661122800000|2022-08-21 23:00:00|||||||||2
1661123100000|2022-08-21 23:05:00|13862.9|13858.9|13862.9|13858.9|13862.9|13858.9|13862.9|13858.9|32
1661123400000|2022-08-21 23:10:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|105
1661123700000|2022-08-21 23:15:00|13859.8|13855.8|13859.8|13855.8|13862.9|13858.9|13859.8|13855.8|20
1661124000000|2022-08-21 23:20:00|13862.9|13858.9|13856.7|13852.7|13862.9|13858.9|13856.7|13852.7|76
1661124300000|2022-08-21 23:25:00|13859.8|13855.8|13856.7|13852.7|13859.8|13855.8|13856.7|13852.7|56
1661124600000|2022-08-21 23:30:00|13853.6|13849.6|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|34
1661124900000|2022-08-21 23:35:00|13850.4|13846.4|13847.3|13843.3|13853.6|13849.6|13847.3|13843.3|84
1661125200000|2022-08-21 23:40:00|13850.4|13846.4|13844.2|13840.2|13850.4|13846.4|13844.2|13840.2|93
1661125500000|2022-08-21 23:45:00|13841.1|13837.1|13847.3|13843.3|13847.3|13843.3|13841.1|13837.1|102
1661125800000|2022-08-21 23:50:00|13844.2|13840.2|13841.1|13837.1|13845.8|13841.8|13837.9|13833.9|47
1661126100000|2022-08-21 23:55:00|13842.6|13838.6|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|46
1661126400000|2022-08-22 00:00:00|13841.1|13837.1|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|90
1661126700000|2022-08-22 00:05:00|13841.1|13837.1|13847.3|13843.3|13847.3|13843.3|13841.1|13837.1|90
1661127000000|2022-08-22 00:10:00|13844.2|13840.2|13844.2|13840.2|13847.3|13843.3|13844.2|13840.2|35
1661127300000|2022-08-22 00:15:00|13841.1|13837.1|13837.9|13833.9|13844.2|13840.2|13837.9|13833.9|121
1661127600000|2022-08-22 00:20:00|13841.1|13837.1|13834.8|13830.8|13841.1|13837.1|13831.7|13827.7|236
1661127900000|2022-08-22 00:25:00|13831.7|13827.7|13831.7|13827.7|13834.8|13830.8|13831.7|13827.7|205
1661128200000|2022-08-22 00:30:00|13828.6|13824.6|13831.7|13827.7|13831.7|13827.7|13828.6|13824.6|139
1661128500000|2022-08-22 00:35:00|13834.8|13830.8|13837.9|13833.9|13841.1|13837.1|13834.8|13830.8|155
1661128800000|2022-08-22 00:40:00|13841.1|13837.1|13837.9|13833.9|13841.1|13837.1|13837.9|13833.9|48
1661129100000|2022-08-22 00:45:00|13841.1|13837.1|13841.1|13837.1|13841.1|13837.1|13841.1|13837.1|25
1661129400000|2022-08-22 00:50:00|13837.9|13833.9|13834.8|13830.8|13841.1|13837.1|13834.8|13830.8|33
1661129700000|2022-08-22 00:55:00|13837.9|13833.9|13834.8|13830.8|13837.9|13833.9|13834.8|13830.8|30
1661130000000|2022-08-22 01:00:00|||||||||1
1661130300000|2022-08-22 01:05:00|13831.7|13827.7|13825.4|13821.4|13831.7|13827.7|13825.4|13821.4|228
1661130600000|2022-08-22 01:10:00|13828.6|13824.6|13834.8|13830.8|13834.8|13830.8|13825.4|13821.4|136
1661130900000|2022-08-22 01:15:00|13833.3|13829.3|13841.1|13837.1|13841.1|13837.1|13831.7|13827.7|48
1661131200000|2022-08-22 01:20:00|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|78
1661131500000|2022-08-22 01:25:00|||||||||13
1661131800000|2022-08-22 01:30:00|13841.1|13837.1|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|80
1661132100000|2022-08-22 01:35:00|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|40
1661132400000|2022-08-22 01:40:00|13841.1|13837.1|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|76
1661132700000|2022-08-22 01:45:00|13844.2|13840.2|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|49
1661133000000|2022-08-22 01:50:00|13844.2|13840.2|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|274
1661133300000|2022-08-22 01:55:00|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|14
1661133600000|2022-08-22 02:00:00|13841.1|13837.1|13841.1|13837.1|13841.1|13837.1|13841.1|13837.1|75
1661133900000|2022-08-22 02:05:00|13844.2|13840.2|13837.9|13833.9|13844.2|13840.2|13837.9|13833.9|58
1661134200000|2022-08-22 02:10:00|13841.1|13837.1|13847.3|13843.3|13847.3|13843.3|13837.9|13833.9|109
1661134500000|2022-08-22 02:15:00|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|64
1661134800000|2022-08-22 02:20:00|13847.3|13843.3|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|41
1661135100000|2022-08-22 02:25:00|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|68
1661135400000|2022-08-22 02:30:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13847.3|13843.3|107
1661135700000|2022-08-22 02:35:00|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|39
1661136000000|2022-08-22 02:40:00|13852|13848|13847.3|13843.3|13853.6|13849.6|13847.3|13843.3|42
1661136300000|2022-08-22 02:45:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13847.3|13843.3|42
1661136600000|2022-08-22 02:50:00|13845.8|13841.8|13847.3|13843.3|13847.3|13843.3|13845.8|13841.8|98
1661136900000|2022-08-22 02:55:00|13844.2|13840.2|13844.2|13840.2|13847.3|13843.3|13844.2|13840.2|42
1661137200000|2022-08-22 03:00:00|13847.3|13843.3|13847.3|13843.3|13847.3|13843.3|13844.2|13840.2|57
1661137500000|2022-08-22 03:05:00|||||||||6
1661137800000|2022-08-22 03:10:00|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|53
1661138100000|2022-08-22 03:15:00|13847.3|13843.3|13848.9|13844.9|13848.9|13844.9|13847.3|13843.3|32
1661138400000|2022-08-22 03:20:00|13850.4|13846.4|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|38
1661138700000|2022-08-22 03:25:00|13856.7|13852.7|13853.6|13849.6|13856.7|13852.7|13853.6|13849.6|28
1661139000000|2022-08-22 03:30:00|||||||||10
1661139300000|2022-08-22 03:35:00|13856.7|13852.7|13856.7|13852.7|13856.7|13852.7|13853.6|13849.6|30
1661139600000|2022-08-22 03:40:00|13855.1|13851.1|13856.7|13852.7|13856.7|13852.7|13853.6|13849.6|36
1661139900000|2022-08-22 03:45:00|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|4
1661140200000|2022-08-22 03:50:00|13850.4|13846.4|13853.6|13849.6|13853.6|13849.6|13850.4|13846.4|44
1661140500000|2022-08-22 03:55:00|||||||||2
1661140800000|2022-08-22 04:00:00|13856.7|13852.7|13859.8|13855.8|13859.8|13855.8|13853.6|13849.6|129
1661141100000|2022-08-22 04:05:00|||||||||15
1661141400000|2022-08-22 04:10:00|13862.9|13858.9|13859.8|13855.8|13862.9|13858.9|13859.8|13855.8|53
1661141700000|2022-08-22 04:15:00|13861.4|13857.4|13862.9|13858.9|13862.9|13858.9|13859.8|13855.8|7
1661142000000|2022-08-22 04:20:00|13859.8|13855.8|13862.9|13858.9|13862.9|13858.9|13859.8|13855.8|84
1661142300000|2022-08-22 04:25:00|13859.8|13855.8|13859.8|13855.8|13862.9|13858.9|13859.8|13855.8|12
1661142600000|2022-08-22 04:30:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|66
1661142900000|2022-08-22 04:35:00|13861.4|13857.4|13862.9|13858.9|13862.9|13858.9|13861.4|13857.4|65
1661143200000|2022-08-22 04:40:00|||||||||7
1661143500000|2022-08-22 04:45:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|135
1661143800000|2022-08-22 04:50:00|13862.9|13858.9|13859.8|13855.8|13866.1|13862.1|13859.8|13855.8|124
1661144100000|2022-08-22 04:55:00|13856.7|13852.7|13856.7|13852.7|13856.7|13852.7|13856.7|13852.7|10
1661144700000|2022-08-22 05:05:00|13859.8|13855.8|13856.7|13852.7|13859.8|13855.8|13856.7|13852.7|54
1661145000000|2022-08-22 05:10:00|13859.8|13855.8|13862.9|13858.9|13862.9|13858.9|13859.8|13855.8|135
1661145300000|2022-08-22 05:15:00|13859.8|13855.8|13866.1|13862.1|13866.1|13862.1|13859.8|13855.8|33
1661145600000|2022-08-22 05:20:00|13862.9|13858.9|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|42
1661145900000|2022-08-22 05:25:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|30
1661146200000|2022-08-22 05:30:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|66
1661146500000|2022-08-22 05:35:00|||||||||8
1661146800000|2022-08-22 05:40:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13862.9|13858.9|26
1661147100000|2022-08-22 05:45:00|13861.4|13857.4|13859.8|13855.8|13862.9|13858.9|13859.8|13855.8|40
1661147400000|2022-08-22 05:50:00|13862.9|13858.9|13859.8|13855.8|13862.9|13858.9|13859.8|13855.8|65
1661147700000|2022-08-22 05:55:00|13862.9|13858.9|13859.8|13855.8|13862.9|13858.9|13859.8|13855.8|96
1661148000000|2022-08-22 06:00:00|13862.9|13858.9|13853.6|13849.6|13862.9|13858.9|13853.6|13849.6|239
1661148300000|2022-08-22 06:05:00|13850.4|13846.4|13859.8|13855.8|13862.9|13858.9|13850.4|13846.4|268
1661148600000|2022-08-22 06:10:00|13856.7|13852.7|13862.9|13858.9|13862.9|13858.9|13856.7|13852.7|79
1661148900000|2022-08-22 06:15:00|13866.1|13862.1|13869.2|13865.2|13872.3|13868.3|13862.9|13858.9|315
1661149200000|2022-08-22 06:20:00|13867.6|13863.6|13872.3|13868.3|13875.4|13871.4|13866.1|13862.1|250
1661149500000|2022-08-22 06:25:00|13875.4|13871.4|13878.6|13874.6|13881.7|13877.7|13875.4|13871.4|213
1661149800000|2022-08-22 06:30:00|13875.4|13871.4|13884.8|13880.8|13884.8|13880.8|13875.4|13871.4|244
1661150100000|2022-08-22 06:35:00|13887.9|13883.9|13881.7|13877.7|13887.9|13883.9|13881.7|13877.7|441
1661150400000|2022-08-22 06:40:00|13884.8|13880.8|13887.9|13883.9|13891.1|13887.1|13881.7|13877.7|223
1661150700000|2022-08-22 06:45:00|13884.8|13880.8|13897.3|13893.3|13897.3|13893.3|13884.8|13880.8|381
1661151000000|2022-08-22 06:50:00|13900.4|13896.4|13887.9|13883.9|13900.4|13896.4|13884.8|13880.8|408
1661151300000|2022-08-22 06:55:00|13886.4|13882.4|13881.7|13877.7|13891.1|13887.1|13881.7|13877.7|397
1661151600000|2022-08-22 07:00:00|13884.8|13880.8|13897.3|13893.3|13897.3|13893.3|13884.8|13880.8|802
1661151900000|2022-08-22 07:05:00|13898.9|13894.9|13894.2|13890.2|13900.4|13896.4|13887.9|13883.9|253
1661152200000|2022-08-22 07:10:00|13891.1|13887.1|13887.9|13883.9|13894.2|13890.2|13887.9|13883.9|622
1661152500000|2022-08-22 07:15:00|13891.1|13887.1|13897.3|13893.3|13905.1|13901.1|13887.9|13883.9|537
1661152800000|2022-08-22 07:20:00|13900.4|13896.4|13895.8|13891.8|13903.6|13899.6|13891.1|13887.1|523
1661153100000|2022-08-22 07:25:00|13894.2|13890.2|13891.1|13887.1|13900.4|13896.4|13891.1|13887.1|248
1661153400000|2022-08-22 07:30:00|13887.9|13883.9|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|334
1661153700000|2022-08-22 07:35:00|13891.1|13887.1|13894.2|13890.2|13897.3|13893.3|13887.9|13883.9|244
1661154000000|2022-08-22 07:40:00|13897.3|13893.3|13903.6|13899.6|13906.7|13902.7|13894.2|13890.2|186
1661154300000|2022-08-22 07:45:00|13900.4|13896.4|13903.6|13899.6|13903.6|13899.6|13900.4|13896.4|319
1661154600000|2022-08-22 07:50:00|13900.4|13896.4|13894.2|13890.2|13900.4|13896.4|13894.2|13890.2|231
1661154900000|2022-08-22 07:55:00|13895.8|13891.8|13894.2|13890.2|13897.3|13893.3|13894.2|13890.2|218
1661155200000|2022-08-22 08:00:00|13897.3|13893.3|13903.6|13899.6|13906.7|13902.7|13897.3|13893.3|1155
1661155500000|2022-08-22 08:05:00|13906.7|13902.7|13909.8|13905.8|13909.8|13905.8|13903.6|13899.6|271
1661155800000|2022-08-22 08:10:00|13912.9|13908.9|13912.9|13908.9|13912.9|13908.9|13906.7|13902.7|605
1661156100000|2022-08-22 08:15:00|13909.8|13905.8|13900.4|13896.4|13909.8|13905.8|13900.4|13896.4|281
1661156400000|2022-08-22 08:20:00|13903.6|13899.6|13903.6|13899.6|13906.7|13902.7|13900.4|13896.4|149
1661156700000|2022-08-22 08:25:00|13900.4|13896.4|13894.2|13890.2|13903.6|13899.6|13894.2|13890.2|171
1661157000000|2022-08-22 08:30:00|13897.3|13893.3|13887.9|13883.9|13897.3|13893.3|13887.9|13883.9|254
1661157300000|2022-08-22 08:35:00|13884.8|13880.8|13878.6|13874.6|13884.8|13880.8|13878.6|13874.6|497
1661157600000|2022-08-22 08:40:00|13875.4|13871.4|13875.4|13871.4|13878.6|13874.6|13872.3|13868.3|385
1661157900000|2022-08-22 08:45:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|275
1661158200000|2022-08-22 08:50:00|13875.4|13871.4|13869.2|13865.2|13878.6|13874.6|13869.2|13865.2|234
1661158500000|2022-08-22 08:55:00|13867.6|13863.6|13862.9|13858.9|13869.2|13865.2|13862.9|13858.9|349
1661158800000|2022-08-22 09:00:00|13866.1|13862.1|13859.8|13855.8|13869.2|13865.2|13856.7|13852.7|326
1661159100000|2022-08-22 09:05:00|13862.9|13858.9|13859.8|13855.8|13866.1|13862.1|13859.8|13855.8|100
1661159400000|2022-08-22 09:10:00|13862.9|13858.9|13859.8|13855.8|13862.9|13858.9|13859.8|13855.8|97
1661159700000|2022-08-22 09:15:00|13862.9|13858.9|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|70
1661160000000|2022-08-22 09:20:00|13862.9|13858.9|13869.2|13865.2|13869.2|13865.2|13862.9|13858.9|178
1661160300000|2022-08-22 09:25:00|13870.8|13866.8|13869.2|13865.2|13875.4|13871.4|13869.2|13865.2|247
1661160600000|2022-08-22 09:30:00|13870.8|13866.8|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|119
1661160900000|2022-08-22 09:35:00|13870.8|13866.8|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|137
1661161200000|2022-08-22 09:40:00|13875.4|13871.4|13878.6|13874.6|13878.6|13874.6|13872.3|13868.3|166
1661161500000|2022-08-22 09:45:00|13875.4|13871.4|13869.2|13865.2|13878.6|13874.6|13869.2|13865.2|246
1661161800000|2022-08-22 09:50:00|13872.3|13868.3|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|321
1661162100000|2022-08-22 09:55:00|13878.6|13874.6|13878.6|13874.6|13878.6|13874.6|13875.4|13871.4|183
1661162400000|2022-08-22 10:00:00|13875.4|13871.4|13878.6|13874.6|13881.7|13877.7|13875.4|13871.4|166
1661162700000|2022-08-22 10:05:00|13881.7|13877.7|13875.4|13871.4|13881.7|13877.7|13875.4|13871.4|314
1661163000000|2022-08-22 10:10:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|230
1661163300000|2022-08-22 10:15:00|13870.8|13866.8|13862.9|13858.9|13872.3|13868.3|13862.9|13858.9|268
1661163600000|2022-08-22 10:20:00|13859.8|13855.8|13853.6|13849.6|13862.9|13858.9|13850.4|13846.4|297
1661163900000|2022-08-22 10:25:00|13850.4|13846.4|13850.4|13846.4|13859.8|13855.8|13847.3|13843.3|399
1661164200000|2022-08-22 10:30:00|13847.3|13843.3|13853.6|13849.6|13853.6|13849.6|13847.3|13843.3|155
1661164500000|2022-08-22 10:35:00|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|1459
1661164800000|2022-08-22 10:40:00|13853.6|13849.6|13850.4|13846.4|13853.6|13849.6|13847.3|13843.3|826
1661165100000|2022-08-22 10:45:00|13847.3|13843.3|13853.6|13849.6|13853.6|13849.6|13847.3|13843.3|297
1661165400000|2022-08-22 10:50:00|13856.7|13852.7|13853.6|13849.6|13856.7|13852.7|13853.6|13849.6|1299
1661165700000|2022-08-22 10:55:00|13850.4|13846.4|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|561
1661166000000|2022-08-22 11:00:00|13856.7|13852.7|13856.7|13852.7|13859.8|13855.8|13853.6|13849.6|1775
1661166300000|2022-08-22 11:05:00|13853.6|13849.6|13859.8|13855.8|13862.9|13858.9|13853.6|13849.6|981
1661166600000|2022-08-22 11:10:00|13862.9|13858.9|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|720
1661166900000|2022-08-22 11:15:00|13861.4|13857.4|13862.9|13858.9|13862.9|13858.9|13859.8|13855.8|130
1661167200000|2022-08-22 11:20:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|85
1661167500000|2022-08-22 11:25:00|13869.2|13865.2|13866.1|13862.1|13872.3|13868.3|13862.9|13858.9|452
1661167800000|2022-08-22 11:30:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|804
1661168100000|2022-08-22 11:35:00|13859.8|13855.8|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|374
1661168400000|2022-08-22 11:40:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13862.9|13858.9|288
1661168700000|2022-08-22 11:45:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|170
1661169000000|2022-08-22 11:50:00|13869.2|13865.2|13869.2|13865.2|13875.4|13871.4|13866.1|13862.1|486
1661169300000|2022-08-22 11:55:00|13867.6|13863.6|13862.9|13858.9|13869.2|13865.2|13862.9|13858.9|373
1661169600000|2022-08-22 12:00:00|13866.1|13862.1|13856.7|13852.7|13869.2|13865.2|13856.7|13852.7|753
1661169900000|2022-08-22 12:05:00|13855.1|13851.1|13844.2|13840.2|13856.7|13852.7|13844.2|13840.2|1327
1661170200000|2022-08-22 12:10:00|13845.8|13841.8|13853.6|13849.6|13856.7|13852.7|13844.2|13840.2|611
1661170500000|2022-08-22 12:15:00|13856.7|13852.7|13852|13848|13859.8|13855.8|13850.4|13846.4|625
1661170800000|2022-08-22 12:20:00|13850.4|13846.4|13869.2|13865.2|13872.3|13868.3|13850.4|13846.4|1340
1661171100000|2022-08-22 12:25:00|13866.1|13862.1|13884.8|13880.8|13884.8|13880.8|13866.1|13862.1|1101
1661171400000|2022-08-22 12:30:00|13881.7|13877.7|13859.8|13855.8|13881.7|13877.7|13856.7|13852.7|482
1661171700000|2022-08-22 12:35:00|13856.7|13852.7|13862.9|13858.9|13864.5|13860.5|13847.3|13843.3|1625
1661172000000|2022-08-22 12:40:00|13866.1|13862.1|13856.7|13852.7|13869.2|13865.2|13855.1|13851.1|1280
1661172300000|2022-08-22 12:45:00|13859.8|13855.8|13853.6|13849.6|13859.8|13855.8|13850.4|13846.4|830
1661172600000|2022-08-22 12:50:00|13850.4|13846.4|13847.3|13843.3|13853.6|13849.6|13844.2|13840.2|766
1661172900000|2022-08-22 12:55:00|13844.2|13840.2|13837.9|13833.9|13847.3|13843.3|13834.8|13830.8|2216
1661173200000|2022-08-22 13:00:00|13834.8|13830.8|13834.8|13830.8|13841.1|13837.1|13828.6|13824.6|2150
1661173500000|2022-08-22 13:05:00|13831.7|13827.7|13837.9|13833.9|13837.9|13833.9|13831.7|13827.7|1812
1661173800000|2022-08-22 13:10:00|13839.5|13835.5|13828.6|13824.6|13844.2|13840.2|13828.6|13824.6|652
1661174100000|2022-08-22 13:15:00|13831.7|13827.7|13841.1|13837.1|13844.2|13840.2|13831.7|13827.7|1024
1661174400000|2022-08-22 13:20:00|13844.2|13840.2|13847.3|13843.3|13850.4|13846.4|13841.1|13837.1|679
1661174700000|2022-08-22 13:25:00|13850.4|13846.4|13844.2|13840.2|13850.4|13846.4|13841.1|13837.1|785
1661175000000|2022-08-22 13:30:00|13839.5|13835.5|13837.9|13833.9|13847.3|13843.3|13834.8|13830.8|939
1661175300000|2022-08-22 13:35:00|13841.1|13837.1|13847.3|13843.3|13853.6|13849.6|13837.9|13833.9|1090
1661175600000|2022-08-22 13:40:00|13844.2|13840.2|13847.3|13843.3|13850.4|13846.4|13841.1|13837.1|867
1661175900000|2022-08-22 13:45:00|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|13837.9|13833.9|898
1661176200000|2022-08-22 13:50:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|791
1661176500000|2022-08-22 13:55:00|13844.2|13840.2|13831.7|13827.7|13844.2|13840.2|13831.7|13827.7|1121
1661176800000|2022-08-22 14:00:00|13834.8|13830.8|13837.9|13833.9|13841.1|13837.1|13828.6|13824.6|1767
1661177100000|2022-08-22 14:05:00|13834.8|13830.8|13837.9|13833.9|13841.1|13837.1|13825.4|13821.4|1478
1661177400000|2022-08-22 14:10:00|13841.1|13837.1|13841.1|13837.1|13850.4|13846.4|13837.9|13833.9|1096
1661177700000|2022-08-22 14:15:00|13844.2|13840.2|13844.2|13840.2|13850.4|13846.4|13841.1|13837.1|857
1661178000000|2022-08-22 14:20:00|13841.1|13837.1|13847.3|13843.3|13850.4|13846.4|13841.1|13837.1|545
1661178300000|2022-08-22 14:25:00|13844.2|13840.2|13837.9|13833.9|13847.3|13843.3|13837.9|13833.9|1143
1661178600000|2022-08-22 14:30:00|13834.8|13830.8|13828.6|13824.6|13834.8|13830.8|13828.6|13824.6|502
1661178900000|2022-08-22 14:35:00|13831.7|13827.7|13828.6|13824.6|13834.8|13830.8|13825.4|13821.4|800
1661179200000|2022-08-22 14:40:00|13825.4|13821.4|13825.4|13821.4|13828.6|13824.6|13822.3|13818.3|823
1661179500000|2022-08-22 14:45:00|13822.3|13818.3|13819.2|13815.2|13822.3|13818.3|13812.9|13808.9|1891
1661179800000|2022-08-22 14:50:00|13822.3|13818.3|13812.9|13808.9|13822.3|13818.3|13812.9|13808.9|862
1661180100000|2022-08-22 14:55:00|13814.5|13810.5|13812.9|13808.9|13819.2|13815.2|13812.9|13808.9|1198
1661180400000|2022-08-22 15:00:00|13809.8|13805.8|13806.7|13802.7|13811.4|13807.4|13803.6|13799.6|1230
1661180700000|2022-08-22 15:05:00|13803.6|13799.6|13806.7|13802.7|13809.8|13805.8|13803.6|13799.6|610
1661181000000|2022-08-22 15:10:00|13803.6|13799.6|13809.8|13805.8|13809.8|13805.8|13800.4|13796.4|716
1661181300000|2022-08-22 15:15:00|13812.9|13808.9|13816.1|13812.1|13816.1|13812.1|13809.8|13805.8|1299
1661181600000|2022-08-22 15:20:00|13812.9|13808.9|13809.8|13805.8|13816.1|13812.1|13809.8|13805.8|521
1661181900000|2022-08-22 15:25:00|13806.7|13802.7|13800.4|13796.4|13806.7|13802.7|13797.3|13793.3|1448
1661182200000|2022-08-22 15:30:00|13797.3|13793.3|13797.3|13793.3|13800.4|13796.4|13787.9|13783.9|749
1661182500000|2022-08-22 15:35:00|13795.8|13791.8|13794.2|13790.2|13803.6|13799.6|13791.1|13787.1|662
1661182800000|2022-08-22 15:40:00|13797.3|13793.3|13794.2|13790.2|13797.3|13793.3|13791.1|13787.1|633
1661183100000|2022-08-22 15:45:00|13797.3|13793.3|13794.2|13790.2|13797.3|13793.3|13787.9|13783.9|443
1661183400000|2022-08-22 15:50:00|13797.3|13793.3|13794.2|13790.2|13800.4|13796.4|13791.1|13787.1|650
1661183700000|2022-08-22 15:55:00|13791.1|13787.1|13794.2|13790.2|13797.3|13793.3|13791.1|13787.1|653
1661184000000|2022-08-22 16:00:00|13797.3|13793.3|13791.1|13787.1|13797.3|13793.3|13791.1|13787.1|779
1661184300000|2022-08-22 16:05:00|13794.2|13790.2|13794.2|13790.2|13797.3|13793.3|13791.1|13787.1|329
1661184600000|2022-08-22 16:10:00|13797.3|13793.3|13794.2|13790.2|13797.3|13793.3|13791.1|13787.1|140
1661184900000|2022-08-22 16:15:00|13797.3|13793.3|13800.4|13796.4|13803.6|13799.6|13794.2|13790.2|613
1661185200000|2022-08-22 16:20:00|13797.3|13793.3|13797.3|13793.3|13797.3|13793.3|13794.2|13790.2|463
1661185500000|2022-08-22 16:25:00|13794.2|13790.2|13794.2|13790.2|13797.3|13793.3|13794.2|13790.2|272
1661185800000|2022-08-22 16:30:00|13797.3|13793.3|13794.2|13790.2|13797.3|13793.3|13794.2|13790.2|430
1661186100000|2022-08-22 16:35:00|13797.3|13793.3|13797.3|13793.3|13797.3|13793.3|13794.2|13790.2|253
1661186400000|2022-08-22 16:40:00|13794.2|13790.2|13791.1|13787.1|13795.8|13791.8|13791.1|13787.1|148
1661186700000|2022-08-22 16:45:00|13787.9|13783.9|13791.1|13787.1|13791.1|13787.1|13787.9|13783.9|535
1661187000000|2022-08-22 16:50:00|13789.5|13785.5|13781.7|13777.7|13791.1|13787.1|13781.7|13777.7|304
1661187300000|2022-08-22 16:55:00|13784.8|13780.8|13787.9|13783.9|13787.9|13783.9|13784.8|13780.8|439
1661187600000|2022-08-22 17:00:00|13791.1|13787.1|13784.8|13780.8|13791.1|13787.1|13784.8|13780.8|579
1661187900000|2022-08-22 17:05:00|13787.9|13783.9|13787.9|13783.9|13791.1|13787.1|13784.8|13780.8|497
1661188200000|2022-08-22 17:10:00|13784.8|13780.8|13791.1|13787.1|13794.2|13790.2|13784.8|13780.8|520
1661188500000|2022-08-22 17:15:00|13794.2|13790.2|13800.4|13796.4|13800.4|13796.4|13791.1|13787.1|490
1661188800000|2022-08-22 17:20:00|13797.3|13793.3|13800.4|13796.4|13800.4|13796.4|13797.3|13793.3|642
1661189100000|2022-08-22 17:25:00|13797.3|13793.3|13800.4|13796.4|13800.4|13796.4|13797.3|13793.3|82
1661189400000|2022-08-22 17:30:00|13797.3|13793.3|13800.4|13796.4|13800.4|13796.4|13797.3|13793.3|280
1661189700000|2022-08-22 17:35:00|13809.8|13805.8|13809.8|13805.8|13809.8|13805.8|13805.1|13801.1|2321
1661190000000|2022-08-22 17:40:00|13811.4|13807.4|13816.1|13812.1|13816.1|13812.1|13809.8|13805.8|581
1661190300000|2022-08-22 17:45:00|13812.9|13808.9|13812.9|13808.9|13816.1|13812.1|13812.9|13808.9|438
1661190600000|2022-08-22 17:50:00|13816.1|13812.1|13809.8|13805.8|13816.1|13812.1|13809.8|13805.8|347
1661190900000|2022-08-22 17:55:00|13806.7|13802.7|13806.7|13802.7|13809.8|13805.8|13803.6|13799.6|910
1661191200000|2022-08-22 18:00:00|13803.6|13799.6|13803.6|13799.6|13806.7|13802.7|13803.6|13799.6|739
1661191500000|2022-08-22 18:05:00|13806.7|13802.7|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|651
1661191800000|2022-08-22 18:10:00|13806.7|13802.7|13812.9|13808.9|13812.9|13808.9|13806.7|13802.7|486
1661192100000|2022-08-22 18:15:00|13809.8|13805.8|13809.8|13805.8|13812.9|13808.9|13809.8|13805.8|173
1661192400000|2022-08-22 18:20:00|13806.7|13802.7|13803.6|13799.6|13806.7|13802.7|13803.6|13799.6|454
1661192700000|2022-08-22 18:25:00|13800.4|13796.4|13800.4|13796.4|13803.6|13799.6|13800.4|13796.4|375
1661193000000|2022-08-22 18:30:00|13803.6|13799.6|13794.2|13790.2|13803.6|13799.6|13794.2|13790.2|679
1661193300000|2022-08-22 18:35:00|13791.1|13787.1|13794.2|13790.2|13794.2|13790.2|13791.1|13787.1|1239
1661193600000|2022-08-22 18:40:00|13791.1|13787.1|13791.1|13787.1|13794.2|13790.2|13791.1|13787.1|433
1661193900000|2022-08-22 18:45:00|13794.2|13790.2|13787.9|13783.9|13794.2|13790.2|13787.9|13783.9|423
1661194200000|2022-08-22 18:50:00|13791.1|13787.1|13791.1|13787.1|13794.2|13790.2|13787.9|13783.9|428
1661194500000|2022-08-22 18:55:00|13792.6|13788.6|13794.2|13790.2|13797.3|13793.3|13791.1|13787.1|957
1661194800000|2022-08-22 19:00:00|13791.1|13787.1|13794.2|13790.2|13794.2|13790.2|13791.1|13787.1|673
1661195100000|2022-08-22 19:05:00|13791.1|13787.1|13791.1|13787.1|13791.1|13787.1|13791.1|13787.1|1171
1661195400000|2022-08-22 19:10:00|13792.6|13788.6|13794.2|13790.2|13794.2|13790.2|13791.1|13787.1|421
1661195700000|2022-08-22 19:15:00|||||||||203
1661196000000|2022-08-22 19:20:00|13797.3|13793.3|13797.3|13793.3|13800.4|13796.4|13794.2|13790.2|648
1661196300000|2022-08-22 19:25:00|13794.2|13790.2|13797.3|13793.3|13797.3|13793.3|13794.2|13790.2|1193
1661196600000|2022-08-22 19:30:00|13800.4|13796.4|13797.3|13793.3|13800.4|13796.4|13797.3|13793.3|333
1661196900000|2022-08-22 19:35:00|13794.2|13790.2|13794.2|13790.2|13797.3|13793.3|13791.1|13787.1|532
1661197200000|2022-08-22 19:40:00|13795.8|13791.8|13794.2|13790.2|13797.3|13793.3|13794.2|13790.2|308
1661197500000|2022-08-22 19:45:00|13791.1|13787.1|13797.3|13793.3|13797.3|13793.3|13791.1|13787.1|603
1661197800000|2022-08-22 19:50:00|13800.4|13796.4|13800.4|13796.4|13803.6|13799.6|13800.4|13796.4|361
1661198100000|2022-08-22 19:55:00|13797.3|13793.3|13797.3|13793.3|13800.4|13796.4|13794.2|13790.2|752
1661198400000|2022-08-22 20:00:00|13794.2|13790.2|13797.3|13793.3|13797.3|13793.3|13794.2|13790.2|683
1661198700000|2022-08-22 20:05:00|13800.4|13796.4|13800.4|13796.4|13800.4|13796.4|13797.3|13793.3|644
1661199000000|2022-08-22 20:10:00|13803.6|13799.6|13803.6|13799.6|13803.6|13799.6|13800.4|13796.4|898
1661199300000|2022-08-22 20:15:00|13800.4|13796.4|13800.4|13796.4|13803.6|13799.6|13800.4|13796.4|141
1661199600000|2022-08-22 20:20:00|13803.6|13799.6|13803.6|13799.6|13803.6|13799.6|13803.6|13799.6|893
1661199900000|2022-08-22 20:25:00|13806.7|13802.7|13806.7|13802.7|13806.7|13802.7|13803.6|13799.6|1190
1661200200000|2022-08-22 20:30:00|13809.8|13805.8|13812.9|13808.9|13812.9|13808.9|13809.8|13805.8|654
1661200500000|2022-08-22 20:35:00|13816.1|13812.1|13806.7|13802.7|13816.1|13812.1|13806.7|13802.7|524
1661200800000|2022-08-22 20:40:00|13809.8|13805.8|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|779
1661201100000|2022-08-22 20:45:00|13806.7|13802.7|13803.6|13799.6|13806.7|13802.7|13803.6|13799.6|509
1661201400000|2022-08-22 20:50:00|13806.7|13802.7|13809.8|13805.8|13809.8|13805.8|13803.6|13799.6|205
1661201700000|2022-08-22 20:55:00|13806.7|13802.7|13819.2|13815.2|13822.3|13818.3|13806.7|13802.7|1116
1661205600000|2022-08-22 22:00:00|13812.9|13808.9|13806.7|13802.7|13812.9|13808.9|13805.1|13801.1|41
1661205900000|2022-08-22 22:05:00|||||||||42
1661206200000|2022-08-22 22:10:00|||||||||25
1661206500000|2022-08-22 22:15:00|||||||||27
1661206800000|2022-08-22 22:20:00|||||||||225
1661207100000|2022-08-22 22:25:00|13809.8|13805.8|13809.8|13805.8|13809.8|13805.8|13809.8|13805.8|30
1661207400000|2022-08-22 22:30:00|13806.7|13802.7|13806.7|13802.7|13806.7|13802.7|13806.7|13802.7|13
1661207700000|2022-08-22 22:35:00|13809.8|13805.8|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|53
1661208000000|2022-08-22 22:40:00|||||||||29
1661208300000|2022-08-22 22:45:00|13806.7|13802.7|13809.8|13805.8|13812.9|13808.9|13806.7|13802.7|82
1661208600000|2022-08-22 22:50:00|13806.7|13802.7|13806.7|13802.7|13809.8|13805.8|13806.7|13802.7|67
1661208900000|2022-08-22 22:55:00|13809.8|13805.8|13806.7|13802.7|13809.8|13805.8|13806.7|13802.7|19
1661209200000|2022-08-22 23:00:00|||||||||27
1661209500000|2022-08-22 23:05:00|13803.6|13799.6|13806.7|13802.7|13806.7|13802.7|13803.6|13799.6|44
1661209800000|2022-08-22 23:10:00|13803.6|13799.6|13803.6|13799.6|13806.7|13802.7|13803.6|13799.6|58
1661210100000|2022-08-22 23:15:00|||||||||16
1661210400000|2022-08-22 23:20:00|13806.7|13802.7|13803.6|13799.6|13806.7|13802.7|13803.6|13799.6|31
1661210700000|2022-08-22 23:25:00|||||||||12
1661211000000|2022-08-22 23:30:00|13806.7|13802.7|13806.7|13802.7|13806.7|13802.7|13803.6|13799.6|143
1661211300000|2022-08-22 23:35:00|||||||||27
1661211600000|2022-08-22 23:40:00|||||||||12
1661211900000|2022-08-22 23:45:00|13803.6|13799.6|13803.6|13799.6|13803.6|13799.6|13803.6|13799.6|12
1661212200000|2022-08-22 23:50:00|||||||||55
1661212500000|2022-08-22 23:55:00|13806.7|13802.7|13806.7|13802.7|13806.7|13802.7|13806.7|13802.7|29
1661212800000|2022-08-23 00:00:00|13809.8|13805.8|13809.8|13805.8|13809.8|13805.8|13803.6|13799.6|143
1661213100000|2022-08-23 00:05:00|13806.7|13802.7|13812.9|13808.9|13812.9|13808.9|13806.7|13802.7|130
1661213400000|2022-08-23 00:10:00|13809.8|13805.8|13809.8|13805.8|13811.4|13807.4|13809.8|13805.8|45
1661213700000|2022-08-23 00:15:00|13812.9|13808.9|13812.9|13808.9|13812.9|13808.9|13809.8|13805.8|141
1661214000000|2022-08-23 00:20:00|13809.8|13805.8|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|117
1661214300000|2022-08-23 00:25:00|13812.9|13808.9|13812.9|13808.9|13816.1|13812.1|13812.9|13808.9|196
1661214600000|2022-08-23 00:30:00|13809.8|13805.8|13809.8|13805.8|13809.8|13805.8|13809.8|13805.8|69
1661214900000|2022-08-23 00:35:00|13812.9|13808.9|13812.9|13808.9|13816.1|13812.1|13812.9|13808.9|35
1661215200000|2022-08-23 00:40:00|13814.5|13810.5|13812.9|13808.9|13816.1|13812.1|13812.9|13808.9|76
1661215500000|2022-08-23 00:45:00|13816.1|13812.1|13816.1|13812.1|13816.1|13812.1|13816.1|13812.1|30
1661215800000|2022-08-23 00:50:00|13812.9|13808.9|13816.1|13812.1|13817.6|13813.6|13812.9|13808.9|57
1661216100000|2022-08-23 00:55:00|13819.2|13815.2|13816.1|13812.1|13819.2|13815.2|13816.1|13812.1|60
1661216400000|2022-08-23 01:00:00|13812.9|13808.9|13812.9|13808.9|13812.9|13808.9|13812.9|13808.9|44
1661216700000|2022-08-23 01:05:00|13811.4|13807.4|13806.7|13802.7|13811.4|13807.4|13806.7|13802.7|106
1661217000000|2022-08-23 01:10:00|13803.6|13799.6|13803.6|13799.6|13806.7|13802.7|13803.6|13799.6|111
1661217300000|2022-08-23 01:15:00|13806.7|13802.7|13803.6|13799.6|13806.7|13802.7|13803.6|13799.6|124
1661217600000|2022-08-23 01:20:00|13806.7|13802.7|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|88
1661217900000|2022-08-23 01:25:00|13806.7|13802.7|13806.7|13802.7|13806.7|13802.7|13806.7|13802.7|94
1661218200000|2022-08-23 01:30:00|13805.1|13801.1|13803.6|13799.6|13806.7|13802.7|13802|13798|86
1661218500000|2022-08-23 01:35:00|13800.4|13796.4|13800.4|13796.4|13803.6|13799.6|13800.4|13796.4|85
1661218800000|2022-08-23 01:40:00|13802|13798|13800.4|13796.4|13803.6|13799.6|13800.4|13796.4|88
1661219100000|2022-08-23 01:45:00|13803.6|13799.6|13803.6|13799.6|13803.6|13799.6|13800.4|13796.4|91
1661219400000|2022-08-23 01:50:00|13806.7|13802.7|13806.7|13802.7|13806.7|13802.7|13806.7|13802.7|50
1661219700000|2022-08-23 01:55:00|13805.1|13801.1|13812.9|13808.9|13812.9|13808.9|13803.6|13799.6|55
1661220000000|2022-08-23 02:00:00|13809.8|13805.8|13809.8|13805.8|13812.9|13808.9|13809.8|13805.8|27
1661220300000|2022-08-23 02:05:00|13806.7|13802.7|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|84
1661220600000|2022-08-23 02:10:00|||||||||35
1661220900000|2022-08-23 02:15:00|13806.7|13802.7|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|63
1661221200000|2022-08-23 02:20:00|13811.4|13807.4|13812.9|13808.9|13812.9|13808.9|13809.8|13805.8|52
1661221500000|2022-08-23 02:25:00|13809.8|13805.8|13809.8|13805.8|13812.9|13808.9|13809.8|13805.8|377
1661221800000|2022-08-23 02:30:00|13811.4|13807.4|13812.9|13808.9|13812.9|13808.9|13809.8|13805.8|45
1661222100000|2022-08-23 02:35:00|13809.8|13805.8|13809.8|13805.8|13812.9|13808.9|13809.8|13805.8|46
1661222400000|2022-08-23 02:40:00|13808.3|13804.3|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|126
1661222700000|2022-08-23 02:45:00|13812.9|13808.9|13819.2|13815.2|13819.2|13815.2|13812.9|13808.9|228
1661223000000|2022-08-23 02:50:00|13817.6|13813.6|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|85
1661223300000|2022-08-23 02:55:00|13822.3|13818.3|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|87
1661223600000|2022-08-23 03:00:00|||||||||29
1661223900000|2022-08-23 03:05:00|13816.1|13812.1|13816.1|13812.1|13816.1|13812.1|13816.1|13812.1|46
1661224200000|2022-08-23 03:10:00|||||||||9
1661224500000|2022-08-23 03:15:00|||||||||23
1661224800000|2022-08-23 03:20:00|||||||||201
1661225100000|2022-08-23 03:25:00|13819.2|13815.2|13816.1|13812.1|13819.2|13815.2|13816.1|13812.1|37
1661225400000|2022-08-23 03:30:00|13819.2|13815.2|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|16
1661225700000|2022-08-23 03:35:00|13817.6|13813.6|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|63
1661226000000|2022-08-23 03:40:00|13816.1|13812.1|13816.1|13812.1|13816.1|13812.1|13816.1|13812.1|51
1661226300000|2022-08-23 03:45:00|13819.2|13815.2|13816.1|13812.1|13819.2|13815.2|13816.1|13812.1|15
1661226600000|2022-08-23 03:50:00|13819.2|13815.2|13816.1|13812.1|13819.2|13815.2|13816.1|13812.1|40
1661226900000|2022-08-23 03:55:00|13812.9|13808.9|13812.9|13808.9|13812.9|13808.9|13812.9|13808.9|107
1661227200000|2022-08-23 04:00:00|13814.5|13810.5|13819.2|13815.2|13819.2|13815.2|13814.5|13810.5|44
1661227500000|2022-08-23 04:05:00|13816.1|13812.1|13816.1|13812.1|13816.1|13812.1|13816.1|13812.1|77
1661227800000|2022-08-23 04:10:00|13819.2|13815.2|13819.2|13815.2|13819.2|13815.2|13819.2|13815.2|30
1661228100000|2022-08-23 04:15:00|13822.3|13818.3|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|27
1661228700000|2022-08-23 04:25:00|||||||||18
1661229000000|2022-08-23 04:30:00|||||||||80
1661229300000|2022-08-23 04:35:00|13820.8|13816.8|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|195
1661229600000|2022-08-23 04:40:00|||||||||48
1661229900000|2022-08-23 04:45:00|||||||||5
1661230200000|2022-08-23 04:50:00|13822.3|13818.3|13825.4|13821.4|13825.4|13821.4|13822.3|13818.3|85
1661230500000|2022-08-23 04:55:00|13822.3|13818.3|13822.3|13818.3|13825.4|13821.4|13822.3|13818.3|139
1661230800000|2022-08-23 05:00:00|||||||||7
1661231100000|2022-08-23 05:05:00|||||||||20
1661231400000|2022-08-23 05:10:00|13819.2|13815.2|13819.2|13815.2|13819.2|13815.2|13819.2|13815.2|89
1661231700000|2022-08-23 05:15:00|||||||||15
1661232000000|2022-08-23 05:20:00|13822.3|13818.3|13828.6|13824.6|13828.6|13824.6|13822.3|13818.3|207
1661232300000|2022-08-23 05:25:00|13825.4|13821.4|13825.4|13821.4|13825.4|13821.4|13825.4|13821.4|41
1661232600000|2022-08-23 05:30:00|||||||||22
1661232900000|2022-08-23 05:35:00|||||||||19
1661233200000|2022-08-23 05:40:00|13828.6|13824.6|13831.7|13827.7|13831.7|13827.7|13828.6|13824.6|73
1661233500000|2022-08-23 05:45:00|13834.8|13830.8|13828.6|13824.6|13834.8|13830.8|13828.6|13824.6|262
1661233800000|2022-08-23 05:50:00|13831.7|13827.7|13828.6|13824.6|13831.7|13827.7|13828.6|13824.6|179
1661234100000|2022-08-23 05:55:00|13831.7|13827.7|13825.4|13821.4|13831.7|13827.7|13825.4|13821.4|61
1661234400000|2022-08-23 06:00:00|13828.6|13824.6|13812.9|13808.9|13828.6|13824.6|13812.9|13808.9|154
1661234700000|2022-08-23 06:05:00|13814.5|13810.5|13812.9|13808.9|13816.1|13812.1|13809.8|13805.8|158
1661235000000|2022-08-23 06:10:00|13814.5|13810.5|13825.4|13821.4|13825.4|13821.4|13814.5|13810.5|151
1661235300000|2022-08-23 06:15:00|13828.6|13824.6|13825.4|13821.4|13828.6|13824.6|13822.3|13818.3|168
1661235600000|2022-08-23 06:20:00|13822.3|13818.3|13825.4|13821.4|13825.4|13821.4|13822.3|13818.3|112
1661235900000|2022-08-23 06:25:00|13822.3|13818.3|13837.9|13833.9|13837.9|13833.9|13822.3|13818.3|361
1661236200000|2022-08-23 06:30:00|13834.8|13830.8|13841.1|13837.1|13841.1|13837.1|13831.7|13827.7|185
1661236500000|2022-08-23 06:35:00|13837.9|13833.9|13844.2|13840.2|13847.3|13843.3|13837.9|13833.9|430
1661236800000|2022-08-23 06:40:00|13847.3|13843.3|13847.3|13843.3|13847.3|13843.3|13841.1|13837.1|140
1661237100000|2022-08-23 06:45:00|13844.2|13840.2|13847.3|13843.3|13847.3|13843.3|13844.2|13840.2|211
1661237400000|2022-08-23 06:50:00|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|156
1661237700000|2022-08-23 06:55:00|13841.1|13837.1|13847.3|13843.3|13847.3|13843.3|13841.1|13837.1|187
1661238000000|2022-08-23 07:00:00|13844.2|13840.2|13841.1|13837.1|13847.3|13843.3|13834.8|13830.8|420
1661238300000|2022-08-23 07:05:00|13844.2|13840.2|13850.4|13846.4|13850.4|13846.4|13841.1|13837.1|423
1661238600000|2022-08-23 07:10:00|13847.3|13843.3|13856.7|13852.7|13856.7|13852.7|13847.3|13843.3|434
1661238900000|2022-08-23 07:15:00|13859.8|13855.8|13837.9|13833.9|13869.2|13865.2|13837.9|13833.9|948
1661239200000|2022-08-23 07:20:00|13834.8|13830.8|13850.4|13846.4|13850.4|13846.4|13834.8|13830.8|309
1661239500000|2022-08-23 07:25:00|13853.6|13849.6|13850.4|13846.4|13853.6|13849.6|13841.1|13837.1|793
1661239800000|2022-08-23 07:30:00|13847.3|13843.3|13816.1|13812.1|13847.3|13843.3|13812.9|13808.9|1547
1661240100000|2022-08-23 07:35:00|13817.6|13813.6|13816.1|13812.1|13819.2|13815.2|13809.8|13805.8|776
1661240400000|2022-08-23 07:40:00|13812.9|13808.9|13812.9|13808.9|13819.2|13815.2|13806.7|13802.7|718
1661240700000|2022-08-23 07:45:00|13809.8|13805.8|13831.7|13827.7|13831.7|13827.7|13809.8|13805.8|330
1661241000000|2022-08-23 07:50:00|13834.8|13830.8|13834.8|13830.8|13837.9|13833.9|13834.8|13830.8|304
1661241300000|2022-08-23 07:55:00|13831.7|13827.7|13825.4|13821.4|13831.7|13827.7|13825.4|13821.4|231
1661241600000|2022-08-23 08:00:00|13822.3|13818.3|13828.6|13824.6|13828.6|13824.6|13819.2|13815.2|407
1661241900000|2022-08-23 08:05:00|13830.1|13826.1|13841.1|13837.1|13841.1|13837.1|13828.6|13824.6|293
1661242200000|2022-08-23 08:10:00|13837.9|13833.9|13841.1|13837.1|13847.3|13843.3|13837.9|13833.9|352
1661242500000|2022-08-23 08:15:00|13837.9|13833.9|13837.9|13833.9|13841.1|13837.1|13834.8|13830.8|149
1661242800000|2022-08-23 08:20:00|13841.1|13837.1|13831.7|13827.7|13844.2|13840.2|13831.7|13827.7|258
1661243100000|2022-08-23 08:25:00|13830.1|13826.1|13828.6|13824.6|13834.8|13830.8|13828.6|13824.6|202
1661243400000|2022-08-23 08:30:00|13825.4|13821.4|13822.3|13818.3|13828.6|13824.6|13816.1|13812.1|747
1661243700000|2022-08-23 08:35:00|13819.2|13815.2|13828.6|13824.6|13828.6|13824.6|13819.2|13815.2|150
1661244000000|2022-08-23 08:40:00|13825.4|13821.4|13819.2|13815.2|13825.4|13821.4|13816.1|13812.1|314
1661244300000|2022-08-23 08:45:00|13822.3|13818.3|13825.4|13821.4|13825.4|13821.4|13816.1|13812.1|295
1661244600000|2022-08-23 08:50:00|13828.6|13824.6|13825.4|13821.4|13828.6|13824.6|13822.3|13818.3|259
1661244900000|2022-08-23 08:55:00|13827|13823|13828.6|13824.6|13828.6|13824.6|13825.4|13821.4|223
1661245200000|2022-08-23 09:00:00|13825.4|13821.4|13825.4|13821.4|13831.7|13827.7|13825.4|13821.4|539
1661245500000|2022-08-23 09:05:00|13828.6|13824.6|13831.7|13827.7|13831.7|13827.7|13825.4|13821.4|225
1661245800000|2022-08-23 09:10:00|13834.8|13830.8|13828.6|13824.6|13834.8|13830.8|13828.6|13824.6|159
1661246100000|2022-08-23 09:15:00|13827|13823|13831.7|13827.7|13831.7|13827.7|13825.4|13821.4|189
1661246400000|2022-08-23 09:20:00|13828.6|13824.6|13816.1|13812.1|13828.6|13824.6|13812.9|13808.9|438
1661246700000|2022-08-23 09:25:00|13812.9|13808.9|13822.3|13818.3|13822.3|13818.3|13812.9|13808.9|222
1661247000000|2022-08-23 09:30:00|13819.2|13815.2|13822.3|13818.3|13825.4|13821.4|13819.2|13815.2|226
1661247300000|2022-08-23 09:35:00|13819.2|13815.2|13819.2|13815.2|13822.3|13818.3|13816.1|13812.1|133
1661247600000|2022-08-23 09:40:00|13822.3|13818.3|13825.4|13821.4|13825.4|13821.4|13822.3|13818.3|198
1661247900000|2022-08-23 09:45:00|13822.3|13818.3|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|58
1661248200000|2022-08-23 09:50:00|13822.3|13818.3|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|94
1661248500000|2022-08-23 09:55:00|13820.8|13816.8|13819.2|13815.2|13822.3|13818.3|13816.1|13812.1|208
1661248800000|2022-08-23 10:00:00|13816.1|13812.1|13812.9|13808.9|13816.1|13812.1|13812.9|13808.9|138
1661249100000|2022-08-23 10:05:00|13816.1|13812.1|13812.9|13808.9|13816.1|13812.1|13812.9|13808.9|84
1661249400000|2022-08-23 10:10:00|13809.8|13805.8|13809.8|13805.8|13812.9|13808.9|13809.8|13805.8|227
1661249700000|2022-08-23 10:15:00|13812.9|13808.9|13812.9|13808.9|13816.1|13812.1|13809.8|13805.8|179
1661250000000|2022-08-23 10:20:00|13809.8|13805.8|13803.6|13799.6|13809.8|13805.8|13803.6|13799.6|455
1661250300000|2022-08-23 10:25:00|13800.4|13796.4|13806.7|13802.7|13806.7|13802.7|13800.4|13796.4|249
1661250600000|2022-08-23 10:30:00|13808.3|13804.3|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|127
1661250900000|2022-08-23 10:35:00|13812.9|13808.9|13812.9|13808.9|13816.1|13812.1|13809.8|13805.8|241
1661251200000|2022-08-23 10:40:00|13816.1|13812.1|13812.9|13808.9|13816.1|13812.1|13812.9|13808.9|192
1661251500000|2022-08-23 10:45:00|13816.1|13812.1|13816.1|13812.1|13816.1|13812.1|13812.9|13808.9|118
1661251800000|2022-08-23 10:50:00|13812.9|13808.9|13816.1|13812.1|13819.2|13815.2|13812.9|13808.9|448
1661252100000|2022-08-23 10:55:00|13819.2|13815.2|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|394
1661252400000|2022-08-23 11:00:00|13816.1|13812.1|13822.3|13818.3|13825.4|13821.4|13816.1|13812.1|287
1661252700000|2022-08-23 11:05:00|13825.4|13821.4|13825.4|13821.4|13834.8|13830.8|13822.3|13818.3|576
1661253000000|2022-08-23 11:10:00|13827|13823|13822.3|13818.3|13828.6|13824.6|13822.3|13818.3|364
1661253300000|2022-08-23 11:15:00|13819.2|13815.2|13819.2|13815.2|13822.3|13818.3|13816.1|13812.1|732
1661253600000|2022-08-23 11:20:00|13822.3|13818.3|13819.2|13815.2|13828.6|13824.6|13819.2|13815.2|505
1661253900000|2022-08-23 11:25:00|13822.3|13818.3|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|1128
1661254200000|2022-08-23 11:30:00|13820.8|13816.8|13809.8|13805.8|13822.3|13818.3|13809.8|13805.8|305
1661254500000|2022-08-23 11:35:00|13811.4|13807.4|13828.6|13824.6|13828.6|13824.6|13809.8|13805.8|694
1661254800000|2022-08-23 11:40:00|13831.7|13827.7|13828.6|13824.6|13831.7|13827.7|13822.3|13818.3|963
1661255100000|2022-08-23 11:45:00|13825.4|13821.4|13831.7|13827.7|13837.9|13833.9|13825.4|13821.4|452
1661255400000|2022-08-23 11:50:00|13828.6|13824.6|13823.9|13819.9|13834.8|13830.8|13822.3|13818.3|879
1661255700000|2022-08-23 11:55:00|13825.4|13821.4|13822.3|13818.3|13831.7|13827.7|13819.2|13815.2|659
1661256000000|2022-08-23 12:00:00|13823.9|13819.9|13825.4|13821.4|13828.6|13824.6|13819.2|13815.2|622
1661256300000|2022-08-23 12:05:00|13822.3|13818.3|13825.4|13821.4|13828.6|13824.6|13822.3|13818.3|490
1661256600000|2022-08-23 12:10:00|13822.3|13818.3|13812.9|13808.9|13822.3|13818.3|13812.9|13808.9|1356
1661256900000|2022-08-23 12:15:00|13816.1|13812.1|13800.4|13796.4|13816.1|13812.1|13794.2|13790.2|1364
1661257200000|2022-08-23 12:20:00|13797.3|13793.3|13781.7|13777.7|13803.6|13799.6|13772.3|13768.3|2239
1661257500000|2022-08-23 12:25:00|13784.8|13780.8|13778.6|13774.6|13787.9|13783.9|13775.4|13771.4|1518
1661257800000|2022-08-23 12:30:00|13775.4|13771.4|13753.6|13749.6|13778.6|13774.6|13747.3|13743.3|2132
1661258100000|2022-08-23 12:35:00|13756.7|13752.7|13750.4|13746.4|13759.8|13755.8|13747.3|13743.3|1153
1661258400000|2022-08-23 12:40:00|13747.3|13743.3|13750.4|13746.4|13759.8|13755.8|13747.3|13743.3|1658
1661258700000|2022-08-23 12:45:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|2017
1661259000000|2022-08-23 12:50:00|13747.3|13743.3|13750.4|13746.4|13759.8|13755.8|13747.3|13743.3|1373
1661259300000|2022-08-23 12:55:00|13747.3|13743.3|13725.4|13721.4|13747.3|13743.3|13722.3|13718.3|1989
1661259600000|2022-08-23 13:00:00|13723.9|13719.9|13716.1|13712.1|13728.6|13724.6|13712.9|13708.9|2578
1661259900000|2022-08-23 13:05:00|13719.2|13715.2|13722.3|13718.3|13725.4|13721.4|13716.1|13712.1|6036
1661260200000|2022-08-23 13:10:00|13719.2|13715.2|13728.6|13724.6|13730.1|13726.1|13712.9|13708.9|1815
1661260500000|2022-08-23 13:15:00|13730.1|13726.1|13734.8|13730.8|13736.4|13732.4|13719.2|13715.2|766
1661260800000|2022-08-23 13:20:00|13731.7|13727.7|13737.9|13733.9|13737.9|13733.9|13728.6|13724.6|1446
1661261100000|2022-08-23 13:25:00|13736.4|13732.4|13747.3|13743.3|13747.3|13743.3|13734.8|13730.8|972
1661261400000|2022-08-23 13:30:00|13744.2|13740.2|13728.6|13724.6|13747.3|13743.3|13728.6|13724.6|2479
1661261700000|2022-08-23 13:35:00|13731.7|13727.7|13719.2|13715.2|13731.7|13727.7|13716.1|13712.1|4842
1661262000000|2022-08-23 13:40:00|13716.1|13712.1|13722.3|13718.3|13728.6|13724.6|13712.9|13708.9|1480
1661262300000|2022-08-23 13:45:00|13725.4|13721.4|13781.7|13777.7|13791.1|13787.1|13725.4|13721.4|4151
1661262600000|2022-08-23 13:50:00|13784.8|13780.8|13766.1|13762.1|13787.9|13783.9|13759.8|13755.8|3138
1661262900000|2022-08-23 13:55:00|13769.2|13765.2|13769.2|13765.2|13778.6|13774.6|13761.4|13757.4|1312
1661263200000|2022-08-23 14:00:00|13770.8|13766.8|13816.1|13812.1|13822.3|13818.3|13770.8|13766.8|4716
1661263500000|2022-08-23 14:05:00|13817.6|13813.6|13841.1|13837.1|13844.2|13840.2|13816.1|13812.1|2875
1661263800000|2022-08-23 14:10:00|13837.9|13833.9|13837.9|13833.9|13844.2|13840.2|13831.7|13827.7|2883
1661264100000|2022-08-23 14:15:00|13841.1|13837.1|13834.8|13830.8|13841.1|13837.1|13831.7|13827.7|1662
1661264400000|2022-08-23 14:20:00|13831.7|13827.7|13809.8|13805.8|13834.8|13830.8|13809.8|13805.8|1623
1661264700000|2022-08-23 14:25:00|13806.7|13802.7|13800.4|13796.4|13809.8|13805.8|13800.4|13796.4|1978
1661265000000|2022-08-23 14:30:00|13803.6|13799.6|13814.5|13810.5|13819.2|13815.2|13800.4|13796.4|7031
1661265300000|2022-08-23 14:35:00|13812.9|13808.9|13816.1|13812.1|13816.1|13812.1|13797.3|13793.3|733
1661265600000|2022-08-23 14:40:00|13814.5|13810.5|13816.1|13812.1|13819.2|13815.2|13806.7|13802.7|5764
1661265900000|2022-08-23 14:45:00|13819.2|13815.2|13822.3|13818.3|13822.3|13818.3|13809.8|13805.8|1650
1661266200000|2022-08-23 14:50:00|13825.4|13821.4|13819.2|13815.2|13828.6|13824.6|13819.2|13815.2|13640
1661266500000|2022-08-23 14:55:00|13820.8|13816.8|13825.4|13821.4|13828.6|13824.6|13819.2|13815.2|4903
1661266800000|2022-08-23 15:00:00|13822.3|13818.3|13837.9|13833.9|13837.9|13833.9|13822.3|13818.3|1568
1661267100000|2022-08-23 15:05:00|13836.4|13832.4|13837.9|13833.9|13837.9|13833.9|13825.4|13821.4|1324
1661267400000|2022-08-23 15:10:00|13841.1|13837.1|13844.2|13840.2|13850.4|13846.4|13837.9|13833.9|2089
1661267700000|2022-08-23 15:15:00|13841.1|13837.1|13847.3|13843.3|13850.4|13846.4|13841.1|13837.1|1349
1661268000000|2022-08-23 15:20:00|13844.2|13840.2|13837.9|13833.9|13847.3|13843.3|13834.8|13830.8|962
1661268300000|2022-08-23 15:25:00|13839.5|13835.5|13831.7|13827.7|13841.1|13837.1|13831.7|13827.7|9215
1661268600000|2022-08-23 15:30:00|13834.8|13830.8|13828.6|13824.6|13837.9|13833.9|13828.6|13824.6|686
1661268900000|2022-08-23 15:35:00|13831.7|13827.7|13837.9|13833.9|13837.9|13833.9|13828.6|13824.6|886
1661269200000|2022-08-23 15:40:00|13834.8|13830.8|13831.7|13827.7|13844.2|13840.2|13831.7|13827.7|1078
1661269500000|2022-08-23 15:45:00|13834.8|13830.8|13831.7|13827.7|13837.9|13833.9|13831.7|13827.7|570
1661269800000|2022-08-23 15:50:00|13828.6|13824.6|13825.4|13821.4|13831.7|13827.7|13822.3|13818.3|975
1661270100000|2022-08-23 15:55:00|13828.6|13824.6|13825.4|13821.4|13828.6|13824.6|13822.3|13818.3|9469
1661270400000|2022-08-23 16:00:00|13828.6|13824.6|13828.6|13824.6|13831.7|13827.7|13828.6|13824.6|12782
1661270700000|2022-08-23 16:05:00|13825.4|13821.4|13825.4|13821.4|13828.6|13824.6|13822.3|13818.3|3198
1661271000000|2022-08-23 16:10:00|13822.3|13818.3|13825.4|13821.4|13825.4|13821.4|13822.3|13818.3|172
1661271300000|2022-08-23 16:15:00|13822.3|13818.3|13822.3|13818.3|13825.4|13821.4|13822.3|13818.3|396
1661271600000|2022-08-23 16:20:00|13819.2|13815.2|13825.4|13821.4|13825.4|13821.4|13819.2|13815.2|349
1661271900000|2022-08-23 16:25:00|13828.6|13824.6|13822.3|13818.3|13828.6|13824.6|13819.2|13815.2|760
1661272200000|2022-08-23 16:30:00|13825.4|13821.4|13822.3|13818.3|13828.6|13824.6|13819.2|13815.2|1619
1661272500000|2022-08-23 16:35:00|13819.2|13815.2|13822.3|13818.3|13822.3|13818.3|13819.2|13815.2|2235
1661272800000|2022-08-23 16:40:00|13825.4|13821.4|13822.3|13818.3|13825.4|13821.4|13819.2|13815.2|1373
1661273100000|2022-08-23 16:45:00|13819.2|13815.2|13816.1|13812.1|13819.2|13815.2|13816.1|13812.1|573
1661273400000|2022-08-23 16:50:00|13812.9|13808.9|13806.7|13802.7|13812.9|13808.9|13806.7|13802.7|730
1661273700000|2022-08-23 16:55:00|13803.6|13799.6|13809.8|13805.8|13809.8|13805.8|13803.6|13799.6|3074
1661274000000|2022-08-23 17:00:00|13808.3|13804.3|13800.4|13796.4|13809.8|13805.8|13800.4|13796.4|816
1661274300000|2022-08-23 17:05:00|13803.6|13799.6|13794.2|13790.2|13803.6|13799.6|13791.1|13787.1|303
1661274600000|2022-08-23 17:10:00|13792.6|13788.6|13784.8|13780.8|13794.2|13790.2|13784.8|13780.8|1449
1661274900000|2022-08-23 17:15:00|13787.9|13783.9|13781.7|13777.7|13791.1|13787.1|13778.6|13774.6|608
1661275200000|2022-08-23 17:20:00|13783.3|13779.3|13775.4|13771.4|13784.8|13780.8|13775.4|13771.4|837
1661275500000|2022-08-23 17:25:00|13772.3|13768.3|13766.1|13762.1|13775.4|13771.4|13762.9|13758.9|2539
1661275800000|2022-08-23 17:30:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|452
1661276100000|2022-08-23 17:35:00|13756.7|13752.7|13753.6|13749.6|13762.9|13758.9|13753.6|13749.6|638
1661276400000|2022-08-23 17:40:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13753.6|13749.6|1815
1661276700000|2022-08-23 17:45:00|13756.7|13752.7|13769.2|13765.2|13769.2|13765.2|13756.7|13752.7|905
1661277000000|2022-08-23 17:50:00|13766.1|13762.1|13759.8|13755.8|13766.1|13762.1|13756.7|13752.7|310
1661277300000|2022-08-23 17:55:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|385
1661277600000|2022-08-23 18:00:00|13762.9|13758.9|13766.1|13762.1|13766.1|13762.1|13756.7|13752.7|424
1661277900000|2022-08-23 18:05:00|13762.9|13758.9|13769.2|13765.2|13772.3|13768.3|13762.9|13758.9|517
1661278200000|2022-08-23 18:10:00|13767.6|13763.6|13762.9|13758.9|13769.2|13765.2|13762.9|13758.9|236
1661278500000|2022-08-23 18:15:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|476
1661278800000|2022-08-23 18:20:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|194
1661279100000|2022-08-23 18:25:00|13756.7|13752.7|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|505
1661279400000|2022-08-23 18:30:00|13753.6|13749.6|13750.4|13746.4|13756.7|13752.7|13747.3|13743.3|1209
1661279700000|2022-08-23 18:35:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13750.4|13746.4|335
1661280000000|2022-08-23 18:40:00|13753.6|13749.6|13750.4|13746.4|13756.7|13752.7|13750.4|13746.4|380
1661280300000|2022-08-23 18:45:00|13753.6|13749.6|13756.7|13752.7|13759.8|13755.8|13750.4|13746.4|827
1661280600000|2022-08-23 18:50:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|365
1661280900000|2022-08-23 18:55:00|13747.3|13743.3|13750.4|13746.4|13756.7|13752.7|13747.3|13743.3|1064
1661281200000|2022-08-23 19:00:00|13753.6|13749.6|13759.8|13755.8|13759.8|13755.8|13753.6|13749.6|7060
1661281500000|2022-08-23 19:05:00|13756.7|13752.7|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|807
1661281800000|2022-08-23 19:10:00|||||||||160
1661282100000|2022-08-23 19:15:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|188
1661282400000|2022-08-23 19:20:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|64
1661282700000|2022-08-23 19:25:00|13750.4|13746.4|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|321
1661283000000|2022-08-23 19:30:00|||||||||205
1661283300000|2022-08-23 19:35:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|248
1661283600000|2022-08-23 19:40:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|370
1661283900000|2022-08-23 19:45:00|13750.4|13746.4|13741.1|13737.1|13750.4|13746.4|13741.1|13737.1|987
1661284200000|2022-08-23 19:50:00|13744.2|13740.2|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|397
1661284500000|2022-08-23 19:55:00|13744.2|13740.2|13731.7|13727.7|13744.2|13740.2|13731.7|13727.7|1345
1661284800000|2022-08-23 20:00:00|13730.1|13726.1|13731.7|13727.7|13731.7|13727.7|13728.6|13724.6|758
1661285100000|2022-08-23 20:05:00|13734.8|13730.8|13737.9|13733.9|13737.9|13733.9|13731.7|13727.7|327
1661285400000|2022-08-23 20:10:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13733.3|13729.3|5697
1661285700000|2022-08-23 20:15:00|13731.7|13727.7|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|80
1661286000000|2022-08-23 20:20:00|13731.7|13727.7|13734.8|13730.8|13734.8|13730.8|13728.6|13724.6|413
1661286300000|2022-08-23 20:25:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|67
1661286600000|2022-08-23 20:30:00|||||||||416
1661286900000|2022-08-23 20:35:00|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|13731.7|13727.7|394
1661287200000|2022-08-23 20:40:00|13731.7|13727.7|13737.9|13733.9|13737.9|13733.9|13731.7|13727.7|254
1661287500000|2022-08-23 20:45:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13737.9|13733.9|354
1661287800000|2022-08-23 20:50:00|13747.3|13743.3|13750.4|13746.4|13750.4|13746.4|13744.2|13740.2|210
1661288100000|2022-08-23 20:55:00|13748.9|13744.9|13753.6|13749.6|13753.6|13749.6|13747.3|13743.3|384
1661292000000|2022-08-23 22:00:00|13758.3|13754.3|13750.4|13746.4|13759.8|13755.8|13747.3|13743.3|122
1661292300000|2022-08-23 22:05:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|68
1661292600000|2022-08-23 22:10:00|13747.3|13743.3|13750.4|13746.4|13750.4|13746.4|13747.3|13743.3|45
1661292900000|2022-08-23 22:15:00|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|18
1661293200000|2022-08-23 22:20:00|13745.8|13741.8|13747.3|13743.3|13747.3|13743.3|13744.2|13740.2|74
1661293500000|2022-08-23 22:25:00|13748.9|13744.9|13747.3|13743.3|13748.9|13744.9|13747.3|13743.3|42
1661293800000|2022-08-23 22:30:00|13744.2|13740.2|13744.2|13740.2|13747.3|13743.3|13744.2|13740.2|72
1661294100000|2022-08-23 22:35:00|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|13744.2|13740.2|42
1661294400000|2022-08-23 22:40:00|||||||||32
1661294700000|2022-08-23 22:45:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13747.3|13743.3|63
1661295000000|2022-08-23 22:50:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|43
1661295300000|2022-08-23 22:55:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|105
1661295600000|2022-08-23 23:00:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|87
1661295900000|2022-08-23 23:05:00|13747.3|13743.3|13744.2|13740.2|13747.3|13743.3|13744.2|13740.2|191
1661296200000|2022-08-23 23:10:00|13741.1|13737.1|13737.9|13733.9|13744.2|13740.2|13737.9|13733.9|160
1661296500000|2022-08-23 23:15:00|13739.5|13735.5|13734.8|13730.8|13741.1|13737.1|13734.8|13730.8|50
1661296800000|2022-08-23 23:20:00|13737.9|13733.9|13744.2|13740.2|13744.2|13740.2|13737.9|13733.9|49
1661297100000|2022-08-23 23:25:00|13745.8|13741.8|13744.2|13740.2|13745.8|13741.8|13741.1|13737.1|26
1661297400000|2022-08-23 23:30:00|13741.1|13737.1|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|41
1661297700000|2022-08-23 23:35:00|||||||||2
1661298000000|2022-08-23 23:40:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|17
1661298300000|2022-08-23 23:45:00|13739.5|13735.5|13734.8|13730.8|13741.1|13737.1|13734.8|13730.8|55
1661298600000|2022-08-23 23:50:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|44
1661298900000|2022-08-23 23:55:00|13739.5|13735.5|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|54
1661299200000|2022-08-24 00:00:00|13737.9|13733.9|13747.3|13743.3|13750.4|13746.4|13737.9|13733.9|304
1661299500000|2022-08-24 00:05:00|13750.4|13746.4|13753.6|13749.6|13753.6|13749.6|13747.3|13743.3|81
1661299800000|2022-08-24 00:10:00|13752|13748|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|51
1661300100000|2022-08-24 00:15:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|83
1661300400000|2022-08-24 00:20:00|13744.2|13740.2|13741.1|13737.1|13747.3|13743.3|13741.1|13737.1|121
1661300700000|2022-08-24 00:25:00|13744.2|13740.2|13737.9|13733.9|13744.2|13740.2|13737.9|13733.9|115
1661301000000|2022-08-24 00:30:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13737.9|13733.9|58
1661301300000|2022-08-24 00:35:00|13742.6|13738.6|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|98
1661301600000|2022-08-24 00:40:00|13741.1|13737.1|13747.3|13743.3|13747.3|13743.3|13741.1|13737.1|631
1661301900000|2022-08-24 00:45:00|13744.2|13740.2|13744.2|13740.2|13747.3|13743.3|13744.2|13740.2|31
1661302200000|2022-08-24 00:50:00|13741.1|13737.1|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|86
1661302500000|2022-08-24 00:55:00|13744.2|13740.2|13747.3|13743.3|13747.3|13743.3|13741.1|13737.1|151
1661302800000|2022-08-24 01:00:00|13744.2|13740.2|13741.1|13737.1|13747.3|13743.3|13737.9|13733.9|116
1661303100000|2022-08-24 01:05:00|13744.2|13740.2|13747.3|13743.3|13747.3|13743.3|13741.1|13737.1|48
1661303400000|2022-08-24 01:10:00|13744.2|13740.2|13747.3|13743.3|13747.3|13743.3|13744.2|13740.2|66
1661303700000|2022-08-24 01:15:00|13744.2|13740.2|13744.2|13740.2|13747.3|13743.3|13744.2|13740.2|61
1661304000000|2022-08-24 01:20:00|13741.1|13737.1|13747.3|13743.3|13750.4|13746.4|13741.1|13737.1|46
1661304300000|2022-08-24 01:25:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13747.3|13743.3|64
1661304600000|2022-08-24 01:30:00|13748.9|13744.9|13753.6|13749.6|13753.6|13749.6|13747.3|13743.3|46
1661304900000|2022-08-24 01:35:00|13750.4|13746.4|13747.3|13743.3|13753.6|13749.6|13747.3|13743.3|97
1661305200000|2022-08-24 01:40:00|13748.9|13744.9|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|248
1661305500000|2022-08-24 01:45:00|13748.9|13744.9|13753.6|13749.6|13753.6|13749.6|13748.9|13744.9|32
1661305800000|2022-08-24 01:50:00|13756.7|13752.7|13762.9|13758.9|13762.9|13758.9|13756.7|13752.7|206
1661306100000|2022-08-24 01:55:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|140
1661306400000|2022-08-24 02:00:00|13759.8|13755.8|13762.9|13758.9|13762.9|13758.9|13756.7|13752.7|63
1661306700000|2022-08-24 02:05:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|183
1661307000000|2022-08-24 02:10:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|72
1661307300000|2022-08-24 02:15:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|31
1661307600000|2022-08-24 02:20:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|29
1661307900000|2022-08-24 02:25:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|18
1661308200000|2022-08-24 02:30:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|31
1661308500000|2022-08-24 02:35:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|28
1661308800000|2022-08-24 02:40:00|||||||||56
1661309100000|2022-08-24 02:45:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|47
1661309400000|2022-08-24 02:50:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|123
1661309700000|2022-08-24 02:55:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|19
1661310000000|2022-08-24 03:00:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|42
1661310300000|2022-08-24 03:05:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|35
1661310600000|2022-08-24 03:10:00|13750.4|13746.4|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|48
1661310900000|2022-08-24 03:15:00|13752|13748|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|43
1661311200000|2022-08-24 03:20:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|79
1661311500000|2022-08-24 03:25:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|32
1661312100000|2022-08-24 03:35:00|||||||||13
1661312400000|2022-08-24 03:40:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|16
1661312700000|2022-08-24 03:45:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|34
1661313000000|2022-08-24 03:50:00|13753.6|13749.6|13759.8|13755.8|13759.8|13755.8|13753.6|13749.6|64
1661313300000|2022-08-24 03:55:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|47
1661313600000|2022-08-24 04:00:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|101
1661313900000|2022-08-24 04:05:00|13764.5|13760.5|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|23
1661314200000|2022-08-24 04:10:00|13762.9|13758.9|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|52
1661314500000|2022-08-24 04:15:00|13762.9|13758.9|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|32
1661314800000|2022-08-24 04:20:00|13761.4|13757.4|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|51
1661315100000|2022-08-24 04:25:00|13759.8|13755.8|13766.1|13762.1|13766.1|13762.1|13759.8|13755.8|101
1661315400000|2022-08-24 04:30:00|13762.9|13758.9|13762.9|13758.9|13764.5|13760.5|13762.9|13758.9|17
1661315700000|2022-08-24 04:35:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|45
1661316000000|2022-08-24 04:40:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|50
1661316300000|2022-08-24 04:45:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|276
1661316600000|2022-08-24 04:50:00|||||||||89
1661316900000|2022-08-24 04:55:00|||||||||15
1661317200000|2022-08-24 05:00:00|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|13766.1|13762.1|99
1661317500000|2022-08-24 05:05:00|13772.3|13768.3|13775.4|13771.4|13775.4|13771.4|13772.3|13768.3|82
1661317800000|2022-08-24 05:10:00|13772.3|13768.3|13775.4|13771.4|13775.4|13771.4|13772.3|13768.3|64
1661318100000|2022-08-24 05:15:00|13778.6|13774.6|13778.6|13774.6|13778.6|13774.6|13778.6|13774.6|17
1661318400000|2022-08-24 05:20:00|||||||||28
1661318700000|2022-08-24 05:25:00|13781.7|13777.7|13778.6|13774.6|13781.7|13777.7|13778.6|13774.6|145
1661319000000|2022-08-24 05:30:00|13781.7|13777.7|13778.6|13774.6|13781.7|13777.7|13778.6|13774.6|121
1661319300000|2022-08-24 05:35:00|13777|13773|13775.4|13771.4|13778.6|13774.6|13775.4|13771.4|27
1661319600000|2022-08-24 05:40:00|13778.6|13774.6|13781.7|13777.7|13781.7|13777.7|13778.6|13774.6|187
1661319900000|2022-08-24 05:45:00|13780.1|13776.1|13781.7|13777.7|13781.7|13777.7|13778.6|13774.6|32
1661320200000|2022-08-24 05:50:00|13778.6|13774.6|13778.6|13774.6|13781.7|13777.7|13778.6|13774.6|152
1661320500000|2022-08-24 05:55:00|||||||||142
1661320800000|2022-08-24 06:00:00|13775.4|13771.4|13775.4|13771.4|13778.6|13774.6|13772.3|13768.3|293
1661321100000|2022-08-24 06:05:00|13772.3|13768.3|13769.2|13765.2|13772.3|13768.3|13766.1|13762.1|265
1661321400000|2022-08-24 06:10:00|13767.6|13763.6|13772.3|13768.3|13775.4|13771.4|13766.1|13762.1|146
1661321700000|2022-08-24 06:15:00|13775.4|13771.4|13772.3|13768.3|13775.4|13771.4|13772.3|13768.3|80
1661322000000|2022-08-24 06:20:00|13770.8|13766.8|13769.2|13765.2|13772.3|13768.3|13766.1|13762.1|105
1661322300000|2022-08-24 06:25:00|13766.1|13762.1|13759.8|13755.8|13766.1|13762.1|13756.7|13752.7|255
1661322600000|2022-08-24 06:30:00|13756.7|13752.7|13750.4|13746.4|13756.7|13752.7|13750.4|13746.4|157
1661322900000|2022-08-24 06:35:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13744.2|13740.2|385
1661323200000|2022-08-24 06:40:00|13755.1|13751.1|13753.6|13749.6|13756.7|13752.7|13747.3|13743.3|687
1661323500000|2022-08-24 06:45:00|13756.7|13752.7|13750.4|13746.4|13759.8|13755.8|13750.4|13746.4|466
1661323800000|2022-08-24 06:50:00|13747.3|13743.3|13756.7|13752.7|13756.7|13752.7|13747.3|13743.3|146
1661324100000|2022-08-24 06:55:00|13755.1|13751.1|13750.4|13746.4|13759.8|13755.8|13750.4|13746.4|257
1661324400000|2022-08-24 07:00:00|13753.6|13749.6|13737.9|13733.9|13756.7|13752.7|13737.9|13733.9|408
1661324700000|2022-08-24 07:05:00|13734.8|13730.8|13731.7|13727.7|13737.9|13733.9|13719.2|13715.2|758
1661325000000|2022-08-24 07:10:00|13734.8|13730.8|13731.7|13727.7|13734.8|13730.8|13725.4|13721.4|484
1661325300000|2022-08-24 07:15:00|13734.8|13730.8|13731.7|13727.7|13736.4|13732.4|13725.4|13721.4|450
1661325600000|2022-08-24 07:20:00|13728.6|13724.6|13725.4|13721.4|13731.7|13727.7|13722.3|13718.3|317
1661325900000|2022-08-24 07:25:00|13722.3|13718.3|13734.8|13730.8|13737.9|13733.9|13722.3|13718.3|436
1661326200000|2022-08-24 07:30:00|13737.9|13733.9|13741.1|13737.1|13744.2|13740.2|13734.8|13730.8|543
1661326500000|2022-08-24 07:35:00|13737.9|13733.9|13747.3|13743.3|13747.3|13743.3|13734.8|13730.8|217
1661326800000|2022-08-24 07:40:00|13745.8|13741.8|13744.2|13740.2|13747.3|13743.3|13737.9|13733.9|415
1661327100000|2022-08-24 07:45:00|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|13741.1|13737.1|166
1661327400000|2022-08-24 07:50:00|13748.9|13744.9|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|283
1661327700000|2022-08-24 07:55:00|13747.3|13743.3|13756.7|13752.7|13759.8|13755.8|13747.3|13743.3|284
1661328000000|2022-08-24 08:00:00|13753.6|13749.6|13762.9|13758.9|13762.9|13758.9|13750.4|13746.4|224
1661328300000|2022-08-24 08:05:00|13766.1|13762.1|13759.8|13755.8|13766.1|13762.1|13756.7|13752.7|193
1661328600000|2022-08-24 08:10:00|13762.9|13758.9|13759.8|13755.8|13766.1|13762.1|13759.8|13755.8|383
1661328900000|2022-08-24 08:15:00|13756.7|13752.7|13766.1|13762.1|13766.1|13762.1|13756.7|13752.7|338
1661329200000|2022-08-24 08:20:00|13769.2|13765.2|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|470
1661329500000|2022-08-24 08:25:00|13775.4|13771.4|13778.6|13774.6|13781.7|13777.7|13775.4|13771.4|500
1661329800000|2022-08-24 08:30:00|13775.4|13771.4|13778.6|13774.6|13781.7|13777.7|13772.3|13768.3|296
1661330100000|2022-08-24 08:35:00|13775.4|13771.4|13769.2|13765.2|13778.6|13774.6|13769.2|13765.2|395
1661330400000|2022-08-24 08:40:00|13770.8|13766.8|13769.2|13765.2|13770.8|13766.8|13766.1|13762.1|161
1661330700000|2022-08-24 08:45:00|13772.3|13768.3|13775.4|13771.4|13780.1|13776.1|13772.3|13768.3|517
1661331000000|2022-08-24 08:50:00|13778.6|13774.6|13769.2|13765.2|13778.6|13774.6|13769.2|13765.2|238
1661331300000|2022-08-24 08:55:00|13772.3|13768.3|13772.3|13768.3|13775.4|13771.4|13769.2|13765.2|307
1661331600000|2022-08-24 09:00:00|13773.9|13769.9|13781.7|13777.7|13781.7|13777.7|13773.9|13769.9|273
1661331900000|2022-08-24 09:05:00|13784.8|13780.8|13781.7|13777.7|13784.8|13780.8|13778.6|13774.6|235
1661332200000|2022-08-24 09:10:00|13784.8|13780.8|13784.8|13780.8|13787.9|13783.9|13784.8|13780.8|243
1661332500000|2022-08-24 09:15:00|13781.7|13777.7|13778.6|13774.6|13784.8|13780.8|13778.6|13774.6|410
1661332800000|2022-08-24 09:20:00|13777|13773|13772.3|13768.3|13778.6|13774.6|13772.3|13768.3|3259
1661333100000|2022-08-24 09:25:00|13773.9|13769.9|13759.8|13755.8|13773.9|13769.9|13759.8|13755.8|353
1661333400000|2022-08-24 09:30:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|279
1661333700000|2022-08-24 09:35:00|13762.9|13758.9|13753.6|13749.6|13762.9|13758.9|13750.4|13746.4|209
1661334000000|2022-08-24 09:40:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|138
1661334300000|2022-08-24 09:45:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13747.3|13743.3|439
1661334600000|2022-08-24 09:50:00|13747.3|13743.3|13756.7|13752.7|13756.7|13752.7|13747.3|13743.3|253
1661334900000|2022-08-24 09:55:00|13753.6|13749.6|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|209
1661335200000|2022-08-24 10:00:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13747.3|13743.3|285
1661335500000|2022-08-24 10:05:00|13752|13748|13756.7|13752.7|13759.8|13755.8|13750.4|13746.4|148
1661335800000|2022-08-24 10:10:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13753.6|13749.6|165
1661336100000|2022-08-24 10:15:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|66
1661336400000|2022-08-24 10:20:00|13756.7|13752.7|13753.6|13749.6|13759.8|13755.8|13753.6|13749.6|105
1661336700000|2022-08-24 10:25:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|148
1661337000000|2022-08-24 10:30:00|13755.1|13751.1|13755.1|13751.1|13756.7|13752.7|13750.4|13746.4|380
1661337300000|2022-08-24 10:35:00|13753.6|13749.6|13747.3|13743.3|13756.7|13752.7|13747.3|13743.3|147
1661337600000|2022-08-24 10:40:00|13750.4|13746.4|13756.7|13752.7|13759.8|13755.8|13744.2|13740.2|443
1661337900000|2022-08-24 10:45:00|13753.6|13749.6|13744.2|13740.2|13753.6|13749.6|13744.2|13740.2|181
1661338200000|2022-08-24 10:50:00|13745.8|13741.8|13750.4|13746.4|13753.6|13749.6|13744.2|13740.2|156
1661338500000|2022-08-24 10:55:00|13747.3|13743.3|13744.2|13740.2|13747.3|13743.3|13744.2|13740.2|695
1661338800000|2022-08-24 11:00:00|13747.3|13743.3|13747.3|13743.3|13753.6|13749.6|13747.3|13743.3|212
1661339100000|2022-08-24 11:05:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|510
1661339400000|2022-08-24 11:10:00|13753.6|13749.6|13750.4|13746.4|13756.7|13752.7|13747.3|13743.3|2236
1661339700000|2022-08-24 11:15:00|13747.3|13743.3|13737.9|13733.9|13747.3|13743.3|13734.8|13730.8|925
1661340000000|2022-08-24 11:20:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13734.8|13730.8|698
1661340300000|2022-08-24 11:25:00|13737.9|13733.9|13737.9|13733.9|13744.2|13740.2|13734.8|13730.8|164
1661340600000|2022-08-24 11:30:00|13739.5|13735.5|13734.8|13730.8|13741.1|13737.1|13731.7|13727.7|1021
1661340900000|2022-08-24 11:35:00|13731.7|13727.7|13741.1|13737.1|13741.1|13737.1|13731.7|13727.7|1293
1661341200000|2022-08-24 11:40:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|469
1661341500000|2022-08-24 11:45:00|13737.9|13733.9|13734.8|13730.8|13741.1|13737.1|13731.7|13727.7|2671
1661341800000|2022-08-24 11:50:00|13737.9|13733.9|13747.3|13743.3|13747.3|13743.3|13737.9|13733.9|1415
1661342100000|2022-08-24 11:55:00|13744.2|13740.2|13747.3|13743.3|13747.3|13743.3|13741.1|13737.1|882
1661342400000|2022-08-24 12:00:00|13748.9|13744.9|13769.2|13765.2|13772.3|13768.3|13748.9|13744.9|2322
1661342700000|2022-08-24 12:05:00|13772.3|13768.3|13756.7|13752.7|13772.3|13768.3|13756.7|13752.7|667
1661343000000|2022-08-24 12:10:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13750.4|13746.4|429
1661343300000|2022-08-24 12:15:00|13753.6|13749.6|13750.4|13746.4|13759.8|13755.8|13747.3|13743.3|1206
1661343600000|2022-08-24 12:20:00|13747.3|13743.3|13731.7|13727.7|13750.4|13746.4|13725.4|13721.4|1452
1661343900000|2022-08-24 12:25:00|13734.8|13730.8|13745.8|13741.8|13747.3|13743.3|13731.7|13727.7|2756
1661344200000|2022-08-24 12:30:00|13734.8|13730.8|13734.8|13730.8|13747.3|13743.3|13730.1|13726.1|2256
1661344500000|2022-08-24 12:35:00|13731.7|13727.7|13716.1|13712.1|13731.7|13727.7|13712.9|13708.9|7108
1661344800000|2022-08-24 12:40:00|13712.9|13708.9|13703.6|13699.6|13716.1|13712.1|13697.3|13693.3|1626
1661345100000|2022-08-24 12:45:00|13700.4|13696.4|13691.1|13687.1|13703.6|13699.6|13684.8|13680.8|2876
1661345400000|2022-08-24 12:50:00|13694.2|13690.2|13709.8|13705.8|13709.8|13705.8|13691.1|13687.1|3106
1661345700000|2022-08-24 12:55:00|13706.7|13702.7|13716.1|13712.1|13728.6|13724.6|13706.7|13702.7|15070
1661346000000|2022-08-24 13:00:00|13719.2|13715.2|13709.8|13705.8|13722.3|13718.3|13709.8|13705.8|1805
1661346300000|2022-08-24 13:05:00|13706.7|13702.7|13712.9|13708.9|13716.1|13712.1|13703.6|13699.6|5179
1661346600000|2022-08-24 13:10:00|13716.1|13712.1|13694.2|13690.2|13716.1|13712.1|13691.1|13687.1|2642
1661346900000|2022-08-24 13:15:00|13691.1|13687.1|13694.2|13690.2|13700.4|13696.4|13684.8|13680.8|1411
1661347200000|2022-08-24 13:20:00|13697.3|13693.3|13675.4|13671.4|13700.4|13696.4|13672.3|13668.3|6635
1661347500000|2022-08-24 13:25:00|13678.6|13674.6|13669.2|13665.2|13678.6|13674.6|13669.2|13665.2|2377
1661347800000|2022-08-24 13:30:00|13672.3|13668.3|13678.6|13674.6|13684.8|13680.8|13669.2|13665.2|4434
1661348100000|2022-08-24 13:35:00|13681.7|13677.7|13684.8|13680.8|13687.9|13683.9|13669.2|13665.2|4141
1661348400000|2022-08-24 13:40:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13672.3|13668.3|9053
1661348700000|2022-08-24 13:45:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13669.2|13665.2|1319
1661349000000|2022-08-24 13:50:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13666.1|13662.1|6811
1661349300000|2022-08-24 13:55:00|13678.6|13674.6|13675.4|13671.4|13681.7|13677.7|13670.8|13666.8|3018
1661349600000|2022-08-24 14:00:00|13672.3|13668.3|13659.8|13655.8|13675.4|13671.4|13659.8|13655.8|4531
1661349900000|2022-08-24 14:05:00|13662.9|13658.9|13656.7|13652.7|13662.9|13658.9|13656.7|13652.7|1600
1661350200000|2022-08-24 14:10:00|13659.8|13655.8|13662.9|13658.9|13666.1|13662.1|13656.7|13652.7|1641
1661350500000|2022-08-24 14:15:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13656.7|13652.7|7328
1661350800000|2022-08-24 14:20:00|13666.1|13662.1|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|7766
1661351100000|2022-08-24 14:25:00|13662.9|13658.9|13641.1|13637.1|13662.9|13658.9|13637.9|13633.9|3434
1661351400000|2022-08-24 14:30:00|13637.9|13633.9|13631.7|13627.7|13637.9|13633.9|13628.6|13624.6|15861
1661351700000|2022-08-24 14:35:00|13628.6|13624.6|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|2151
1661352000000|2022-08-24 14:40:00|13631.7|13627.7|13641.1|13637.1|13641.1|13637.1|13628.6|13624.6|965
1661352300000|2022-08-24 14:45:00|13644.2|13640.2|13641.1|13637.1|13647.3|13643.3|13637.9|13633.9|3227
1661352600000|2022-08-24 14:50:00|13637.9|13633.9|13628.6|13624.6|13641.1|13637.1|13625.4|13621.4|16002
1661352900000|2022-08-24 14:55:00|13627|13623|13628.6|13624.6|13631.7|13627.7|13622.3|13618.3|3032
1661353200000|2022-08-24 15:00:00|13625.4|13621.4|13634.8|13630.8|13641.1|13637.1|13622.3|13618.3|1265
1661353500000|2022-08-24 15:05:00|13637.9|13633.9|13647.3|13643.3|13647.3|13643.3|13636.4|13632.4|2490
1661353800000|2022-08-24 15:10:00|13650.4|13646.4|13650.4|13646.4|13656.7|13652.7|13647.3|13643.3|910
1661354100000|2022-08-24 15:15:00|13653.6|13649.6|13659.8|13655.8|13662.9|13658.9|13653.6|13649.6|2100
1661354400000|2022-08-24 15:20:00|13662.9|13658.9|13669.2|13665.2|13669.2|13665.2|13659.8|13655.8|1702
1661354700000|2022-08-24 15:25:00|13666.1|13662.1|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|36508
1661355000000|2022-08-24 15:30:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|15122
1661355300000|2022-08-24 15:35:00|13659.8|13655.8|13662.9|13658.9|13669.2|13665.2|13659.8|13655.8|20110
1661355600000|2022-08-24 15:40:00|13666.1|13662.1|13659.8|13655.8|13666.1|13662.1|13659.8|13655.8|777
1661355900000|2022-08-24 15:45:00|13662.9|13658.9|13656.7|13652.7|13662.9|13658.9|13656.7|13652.7|14133
1661356200000|2022-08-24 15:50:00|13653.6|13649.6|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|6423
1661356500000|2022-08-24 15:55:00|13647.3|13643.3|13650.4|13646.4|13656.7|13652.7|13647.3|13643.3|4229
1661356800000|2022-08-24 16:00:00|13647.3|13643.3|13644.2|13640.2|13650.4|13646.4|13644.2|13640.2|2665
1661357100000|2022-08-24 16:05:00|13647.3|13643.3|13647.3|13643.3|13652|13648|13647.3|13643.3|4552
1661357400000|2022-08-24 16:10:00|13644.2|13640.2|13650.4|13646.4|13656.7|13652.7|13644.2|13640.2|537
1661357700000|2022-08-24 16:15:00|13653.6|13649.6|13653.6|13649.6|13653.6|13649.6|13650.4|13646.4|2746
1661358000000|2022-08-24 16:20:00|13650.4|13646.4|13641.1|13637.1|13653.6|13649.6|13641.1|13637.1|683
1661358300000|2022-08-24 16:25:00|13644.2|13640.2|13634.8|13630.8|13647.3|13643.3|13631.7|13627.7|2381
1661358600000|2022-08-24 16:30:00|13631.7|13627.7|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|908
1661358900000|2022-08-24 16:35:00|13628.6|13624.6|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|1250
1661359200000|2022-08-24 16:40:00|13637.9|13633.9|13637.9|13633.9|13639.5|13635.5|13637.9|13633.9|7429
1661359500000|2022-08-24 16:45:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|907
1661359800000|2022-08-24 16:50:00|13631.7|13627.7|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|836
1661360100000|2022-08-24 16:55:00|13628.6|13624.6|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|799
1661360400000|2022-08-24 17:00:00|13631.7|13627.7|13625.4|13621.4|13634.8|13630.8|13622.3|13618.3|3783
1661360700000|2022-08-24 17:05:00|13622.3|13618.3|13622.3|13618.3|13631.7|13627.7|13622.3|13618.3|2758
1661361000000|2022-08-24 17:10:00|13623.9|13619.9|13622.3|13618.3|13625.4|13621.4|13616.1|13612.1|1015
1661361300000|2022-08-24 17:15:00|13625.4|13621.4|13622.3|13618.3|13631.7|13627.7|13619.2|13615.2|3244
1661361600000|2022-08-24 17:20:00|||||||||1702
1661361900000|2022-08-24 17:25:00|13625.4|13621.4|13622.3|13618.3|13628.6|13624.6|13622.3|13618.3|15971
1661362200000|2022-08-24 17:30:00|13619.2|13615.2|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|6283
1661362500000|2022-08-24 17:35:00|13622.3|13618.3|13622.3|13618.3|13625.4|13621.4|13616.1|13612.1|1714
1661362800000|2022-08-24 17:40:00|13625.4|13621.4|13637.9|13633.9|13637.9|13633.9|13622.3|13618.3|1153
1661363100000|2022-08-24 17:45:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|754
1661363400000|2022-08-24 17:50:00|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|978
1661363700000|2022-08-24 17:55:00|13637.9|13633.9|13647.3|13643.3|13647.3|13643.3|13637.9|13633.9|1255
1661364000000|2022-08-24 18:00:00|13648.9|13644.9|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|3346
1661364300000|2022-08-24 18:05:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|5244
1661364600000|2022-08-24 18:10:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|456
1661364900000|2022-08-24 18:15:00|13641.1|13637.1|13644.2|13640.2|13650.4|13646.4|13641.1|13637.1|1062
1661365200000|2022-08-24 18:20:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|1658
1661365500000|2022-08-24 18:25:00|13644.2|13640.2|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|676
1661365800000|2022-08-24 18:30:00|13644.2|13640.2|13647.3|13643.3|13647.3|13643.3|13642.6|13638.6|2941
1661366100000|2022-08-24 18:35:00|13644.2|13640.2|13647.3|13643.3|13647.3|13643.3|13641.1|13637.1|790
1661366400000|2022-08-24 18:40:00|13644.2|13640.2|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|6875
1661366700000|2022-08-24 18:45:00|13653.6|13649.6|13650.4|13646.4|13653.6|13649.6|13650.4|13646.4|2752
1661367000000|2022-08-24 18:50:00|13653.6|13649.6|13653.6|13649.6|13653.6|13649.6|13650.4|13646.4|573
1661367300000|2022-08-24 18:55:00|13652|13648|13647.3|13643.3|13653.6|13649.6|13647.3|13643.3|2702
1661367600000|2022-08-24 19:00:00|13650.4|13646.4|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|1898
1661367900000|2022-08-24 19:05:00|13650.4|13646.4|13650.4|13646.4|13650.4|13646.4|13647.3|13643.3|561
1661368200000|2022-08-24 19:10:00|13653.6|13649.6|13650.4|13646.4|13653.6|13649.6|13650.4|13646.4|1799
1661368500000|2022-08-24 19:15:00|13647.3|13643.3|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|19167
1661368800000|2022-08-24 19:20:00|13644.2|13640.2|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|1059
1661369100000|2022-08-24 19:25:00|13645.8|13641.8|13641.1|13637.1|13647.3|13643.3|13641.1|13637.1|2312
1661369400000|2022-08-24 19:30:00|13637.9|13633.9|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|512
1661369700000|2022-08-24 19:35:00|13639.5|13635.5|13641.1|13637.1|13644.2|13640.2|13639.5|13635.5|2192
1661370000000|2022-08-24 19:40:00|13637.9|13633.9|13637.9|13633.9|13644.2|13640.2|13637.9|13633.9|436
1661370300000|2022-08-24 19:45:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|510
1661370600000|2022-08-24 19:50:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|290
1661370900000|2022-08-24 19:55:00|13642.6|13638.6|13650.4|13646.4|13650.4|13646.4|13641.1|13637.1|9851
1661371200000|2022-08-24 20:00:00|13647.3|13643.3|13644.2|13640.2|13650.4|13646.4|13644.2|13640.2|2127
1661371500000|2022-08-24 20:05:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|636
1661371800000|2022-08-24 20:10:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|1035
1661372100000|2022-08-24 20:15:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|636
1661372400000|2022-08-24 20:20:00|13647.3|13643.3|13644.2|13640.2|13650.4|13646.4|13644.2|13640.2|1720
1661372700000|2022-08-24 20:25:00|13645.8|13641.8|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|1319
1661373000000|2022-08-24 20:30:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|783
1661373300000|2022-08-24 20:35:00|13650.4|13646.4|13644.2|13640.2|13650.4|13646.4|13644.2|13640.2|115
1661373600000|2022-08-24 20:40:00|13645.8|13641.8|13644.2|13640.2|13650.4|13646.4|13644.2|13640.2|685
1661373900000|2022-08-24 20:45:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|200
1661374200000|2022-08-24 20:50:00|13650.4|13646.4|13653.6|13649.6|13653.6|13649.6|13647.3|13643.3|524
1661374500000|2022-08-24 20:55:00|13650.4|13646.4|13650.4|13646.4|13650.4|13646.4|13645.8|13641.8|499
1661378400000|2022-08-24 22:00:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|300
1661378700000|2022-08-24 22:05:00|||||||||17
1661379000000|2022-08-24 22:10:00|13650.4|13646.4|13648.9|13644.9|13650.4|13646.4|13647.3|13643.3|44
1661379300000|2022-08-24 22:15:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|17
1661379600000|2022-08-24 22:20:00|13648.9|13644.9|13648.9|13644.9|13648.9|13644.9|13648.9|13644.9|14
1661379900000|2022-08-24 22:25:00|13647.3|13643.3|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|41
1661380200000|2022-08-24 22:30:00|13650.4|13646.4|13650.4|13646.4|13650.4|13646.4|13647.3|13643.3|47
1661380500000|2022-08-24 22:35:00|13653.6|13649.6|13653.6|13649.6|13653.6|13649.6|13650.4|13646.4|130
1661380800000|2022-08-24 22:40:00|13652|13648|13650.4|13646.4|13653.6|13649.6|13650.4|13646.4|33
1661381100000|2022-08-24 22:45:00|13653.6|13649.6|13650.4|13646.4|13653.6|13649.6|13650.4|13646.4|32
1661381400000|2022-08-24 22:50:00|||||||||23
1661381700000|2022-08-24 22:55:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|37
1661382000000|2022-08-24 23:00:00|||||||||20
1661382300000|2022-08-24 23:05:00|||||||||28
1661382600000|2022-08-24 23:10:00|||||||||28
1661382900000|2022-08-24 23:15:00|||||||||43
1661383200000|2022-08-24 23:20:00|13650.4|13646.4|13650.4|13646.4|13650.4|13646.4|13650.4|13646.4|29
1661383500000|2022-08-24 23:25:00|13647.3|13643.3|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|30
1661383800000|2022-08-24 23:30:00|13650.4|13646.4|13650.4|13646.4|13650.4|13646.4|13647.3|13643.3|14
1661384100000|2022-08-24 23:35:00|||||||||14
1661384400000|2022-08-24 23:40:00|||||||||7
1661384700000|2022-08-24 23:45:00|||||||||6
1661385000000|2022-08-24 23:50:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|12
1661385300000|2022-08-24 23:55:00|13650.4|13646.4|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|38
1661385600000|2022-08-25 00:00:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13637.9|13633.9|126
1661385900000|2022-08-25 00:05:00|13641.1|13637.1|13644.2|13640.2|13644.2|13640.2|13637.9|13633.9|88
1661386200000|2022-08-25 00:10:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|28
1661386500000|2022-08-25 00:15:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|105
1661386800000|2022-08-25 00:20:00|13642.6|13638.6|13641.1|13637.1|13642.6|13638.6|13641.1|13637.1|36
1661387100000|2022-08-25 00:25:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|123
1661387400000|2022-08-25 00:30:00|||||||||23
1661387700000|2022-08-25 00:35:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|67
1661388000000|2022-08-25 00:40:00|13644.2|13640.2|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|40
1661388300000|2022-08-25 00:45:00|13644.2|13640.2|13641.1|13637.1|13647.3|13643.3|13641.1|13637.1|211
1661388600000|2022-08-25 00:50:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|69
1661388900000|2022-08-25 00:55:00|13642.6|13638.6|13641.1|13637.1|13642.6|13638.6|13641.1|13637.1|7
1661389200000|2022-08-25 01:00:00|||||||||16
1661389500000|2022-08-25 01:05:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|97
1661389800000|2022-08-25 01:10:00|||||||||26
1661390100000|2022-08-25 01:15:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|103
1661390400000|2022-08-25 01:20:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|153
1661390700000|2022-08-25 01:25:00|||||||||14
1661391000000|2022-08-25 01:30:00|13647.3|13643.3|13650.4|13646.4|13650.4|13646.4|13647.3|13643.3|110
1661391300000|2022-08-25 01:35:00|13653.6|13649.6|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|224
1661391600000|2022-08-25 01:40:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|79
1661391900000|2022-08-25 01:45:00|13662.9|13658.9|13653.6|13649.6|13662.9|13658.9|13653.6|13649.6|230
1661392200000|2022-08-25 01:50:00|13656.7|13652.7|13650.4|13646.4|13656.7|13652.7|13650.4|13646.4|275
1661392500000|2022-08-25 01:55:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|55
1661392800000|2022-08-25 02:00:00|13650.4|13646.4|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|63
1661393100000|2022-08-25 02:05:00|13650.4|13646.4|13653.6|13649.6|13653.6|13649.6|13647.3|13643.3|48
1661393400000|2022-08-25 02:10:00|13655.1|13651.1|13650.4|13646.4|13656.7|13652.7|13650.4|13646.4|175
1661393700000|2022-08-25 02:15:00|||||||||18
1661394000000|2022-08-25 02:20:00|13653.6|13649.6|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|168
1661394300000|2022-08-25 02:25:00|13653.6|13649.6|13653.6|13649.6|13653.6|13649.6|13653.6|13649.6|193
1661394600000|2022-08-25 02:30:00|13650.4|13646.4|13652|13648|13653.6|13649.6|13650.4|13646.4|72
1661394900000|2022-08-25 02:35:00|13650.4|13646.4|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|49
1661395200000|2022-08-25 02:40:00|13644.2|13640.2|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|72
1661395500000|2022-08-25 02:45:00|||||||||24
1661395800000|2022-08-25 02:50:00|13650.4|13646.4|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|43
1661396100000|2022-08-25 02:55:00|||||||||262
1661396400000|2022-08-25 03:00:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|109
1661396700000|2022-08-25 03:05:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|12
1661397000000|2022-08-25 03:10:00|||||||||36
1661397300000|2022-08-25 03:15:00|||||||||24
1661397600000|2022-08-25 03:20:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|62
1661397900000|2022-08-25 03:25:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|63
1661398200000|2022-08-25 03:30:00|13644.2|13640.2|13645.8|13641.8|13647.3|13643.3|13644.2|13640.2|41
1661398500000|2022-08-25 03:35:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|71
1661398800000|2022-08-25 03:40:00|||||||||3
1661399100000|2022-08-25 03:45:00|13644.2|13640.2|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|77
1661399400000|2022-08-25 03:50:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|77
1661399700000|2022-08-25 03:55:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|24
1661400000000|2022-08-25 04:00:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|27
1661400300000|2022-08-25 04:05:00|13650.4|13646.4|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|91
1661400600000|2022-08-25 04:10:00|||||||||21
1661400900000|2022-08-25 04:15:00|13650.4|13646.4|13650.4|13646.4|13650.4|13646.4|13650.4|13646.4|31
1661401200000|2022-08-25 04:20:00|13647.3|13643.3|13653.6|13649.6|13653.6|13649.6|13647.3|13643.3|63
1661401500000|2022-08-25 04:25:00|13652|13648|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|151
1661401800000|2022-08-25 04:30:00|13656.7|13652.7|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|146
1661402100000|2022-08-25 04:35:00|13653.6|13649.6|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|98
1661402400000|2022-08-25 04:40:00|13653.6|13649.6|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|128
1661402700000|2022-08-25 04:45:00|13650.4|13646.4|13650.4|13646.4|13653.6|13649.6|13650.4|13646.4|169
1661403000000|2022-08-25 04:50:00|13652|13648|13655.1|13651.1|13655.1|13651.1|13650.4|13646.4|160
1661403300000|2022-08-25 04:55:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|38
1661403600000|2022-08-25 05:00:00|13656.7|13652.7|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|108
1661403900000|2022-08-25 05:05:00|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|118
1661404200000|2022-08-25 05:10:00|13653.6|13649.6|13650.4|13646.4|13653.6|13649.6|13650.4|13646.4|162
1661404500000|2022-08-25 05:15:00|||||||||26
1661404800000|2022-08-25 05:20:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|41
1661405100000|2022-08-25 05:25:00|13650.4|13646.4|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|104
1661405400000|2022-08-25 05:30:00|13647.3|13643.3|13650.4|13646.4|13650.4|13646.4|13647.3|13643.3|68
1661405700000|2022-08-25 05:35:00|13647.3|13643.3|13650.4|13646.4|13650.4|13646.4|13647.3|13643.3|35
1661406000000|2022-08-25 05:40:00|13652|13648|13650.4|13646.4|13653.6|13649.6|13650.4|13646.4|70
1661406300000|2022-08-25 05:45:00|13653.6|13649.6|13653.6|13649.6|13653.6|13649.6|13650.4|13646.4|125
1661406600000|2022-08-25 05:50:00|13652|13648|13653.6|13649.6|13653.6|13649.6|13652|13648|60
1661406900000|2022-08-25 05:55:00|||||||||9
1661407200000|2022-08-25 06:00:00|13652|13648|13641.1|13637.1|13653.6|13649.6|13641.1|13637.1|266
1661407500000|2022-08-25 06:05:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|71
1661407800000|2022-08-25 06:10:00|13647.3|13643.3|13641.1|13637.1|13647.3|13643.3|13641.1|13637.1|69
1661408100000|2022-08-25 06:15:00|13637.9|13633.9|13631.7|13627.7|13637.9|13633.9|13628.6|13624.6|431
1661408400000|2022-08-25 06:20:00|13634.8|13630.8|13637.9|13633.9|13641.1|13637.1|13631.7|13627.7|327
1661408700000|2022-08-25 06:25:00|13641.1|13637.1|13647.3|13643.3|13650.4|13646.4|13641.1|13637.1|447
1661409000000|2022-08-25 06:30:00|13644.2|13640.2|13647.3|13643.3|13653.6|13649.6|13644.2|13640.2|360
1661409300000|2022-08-25 06:35:00|13644.2|13640.2|13656.7|13652.7|13656.7|13652.7|13644.2|13640.2|226
1661409600000|2022-08-25 06:40:00|13653.6|13649.6|13656.7|13652.7|13659.8|13655.8|13653.6|13649.6|234
1661409900000|2022-08-25 06:45:00|13653.6|13649.6|13650.4|13646.4|13659.8|13655.8|13650.4|13646.4|340
1661410200000|2022-08-25 06:50:00|13653.6|13649.6|13653.6|13649.6|13653.6|13649.6|13650.4|13646.4|450
1661410500000|2022-08-25 06:55:00|13650.4|13646.4|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|161
1661410800000|2022-08-25 07:00:00|13650.4|13646.4|13656.7|13652.7|13662.9|13658.9|13647.3|13643.3|333
1661411100000|2022-08-25 07:05:00|13659.8|13655.8|13653.6|13649.6|13659.8|13655.8|13647.3|13643.3|371
1661411400000|2022-08-25 07:10:00|13656.7|13652.7|13659.8|13655.8|13662.9|13658.9|13650.4|13646.4|445
1661411700000|2022-08-25 07:15:00|13662.9|13658.9|13666.1|13662.1|13666.1|13662.1|13659.8|13655.8|904
1661412000000|2022-08-25 07:20:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|686
1661412300000|2022-08-25 07:25:00|13669.2|13665.2|13675.4|13671.4|13678.6|13674.6|13669.2|13665.2|457
1661412600000|2022-08-25 07:30:00|13678.6|13674.6|13669.2|13665.2|13678.6|13674.6|13669.2|13665.2|405
1661412900000|2022-08-25 07:35:00|13672.3|13668.3|13675.4|13671.4|13678.6|13674.6|13669.2|13665.2|244
1661413200000|2022-08-25 07:40:00|13677|13673|13675.4|13671.4|13678.6|13674.6|13669.2|13665.2|327
1661413500000|2022-08-25 07:45:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|1534
1661413800000|2022-08-25 07:50:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13669.2|13665.2|343
1661414100000|2022-08-25 07:55:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|576
1661414400000|2022-08-25 08:00:00|13675.4|13671.4|13681.7|13677.7|13681.7|13677.7|13669.2|13665.2|1046
1661414700000|2022-08-25 08:05:00|13678.6|13674.6|13675.4|13671.4|13681.7|13677.7|13673.9|13669.9|409
1661415000000|2022-08-25 08:10:00|13673.9|13669.9|13669.2|13665.2|13675.4|13671.4|13666.1|13662.1|280
1661415300000|2022-08-25 08:15:00|13666.1|13662.1|13666.1|13662.1|13672.3|13668.3|13666.1|13662.1|245
1661415600000|2022-08-25 08:20:00|13667.6|13663.6|13662.9|13658.9|13667.6|13663.6|13659.8|13655.8|168
1661415900000|2022-08-25 08:25:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|194
1661416200000|2022-08-25 08:30:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|186
1661416500000|2022-08-25 08:35:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|1008
1661416800000|2022-08-25 08:40:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|110
1661417100000|2022-08-25 08:45:00|13662.9|13658.9|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|534
1661417400000|2022-08-25 08:50:00|13662.9|13658.9|13659.8|13655.8|13664.5|13660.5|13656.7|13652.7|2313
1661417700000|2022-08-25 08:55:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|270
1661418000000|2022-08-25 09:00:00|13666.1|13662.1|13669.2|13665.2|13672.3|13668.3|13662.9|13658.9|239
1661418300000|2022-08-25 09:05:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|179
1661418600000|2022-08-25 09:10:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|186
1661418900000|2022-08-25 09:15:00|13678.6|13674.6|13681.7|13677.7|13681.7|13677.7|13675.4|13671.4|452
1661419200000|2022-08-25 09:20:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|283
1661419500000|2022-08-25 09:25:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|246
1661419800000|2022-08-25 09:30:00|13687.9|13683.9|13681.7|13677.7|13687.9|13683.9|13675.4|13671.4|1320
1661420100000|2022-08-25 09:35:00|13678.6|13674.6|13687.9|13683.9|13687.9|13683.9|13678.6|13674.6|306
1661420400000|2022-08-25 09:40:00|13686.4|13682.4|13681.7|13677.7|13687.9|13683.9|13678.6|13674.6|250
1661420700000|2022-08-25 09:45:00|13678.6|13674.6|13678.6|13674.6|13684.8|13680.8|13678.6|13674.6|305
1661421000000|2022-08-25 09:50:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|419
1661421300000|2022-08-25 09:55:00|13675.4|13671.4|13669.2|13665.2|13678.6|13674.6|13669.2|13665.2|419
1661421600000|2022-08-25 10:00:00|13667.6|13663.6|13662.9|13658.9|13669.2|13665.2|13662.9|13658.9|2984
1661421900000|2022-08-25 10:05:00|13659.8|13655.8|13656.7|13652.7|13662.9|13658.9|13653.6|13649.6|267
1661422200000|2022-08-25 10:10:00|13659.8|13655.8|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|98
1661422500000|2022-08-25 10:15:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|161
1661422800000|2022-08-25 10:20:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|2407
1661423100000|2022-08-25 10:25:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|96
1661423400000|2022-08-25 10:30:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|1637
1661423700000|2022-08-25 10:35:00|13666.1|13662.1|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|166
1661424000000|2022-08-25 10:40:00|13669.2|13665.2|13675.4|13671.4|13678.6|13674.6|13666.1|13662.1|407
1661424300000|2022-08-25 10:45:00|13677|13673|13672.3|13668.3|13678.6|13674.6|13672.3|13668.3|289
1661424600000|2022-08-25 10:50:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|183
1661424900000|2022-08-25 10:55:00|13669.2|13665.2|13653.6|13649.6|13669.2|13665.2|13653.6|13649.6|399
1661425200000|2022-08-25 11:00:00|13656.7|13652.7|13659.8|13655.8|13659.8|13655.8|13653.6|13649.6|234
1661425500000|2022-08-25 11:05:00|13662.9|13658.9|13656.7|13652.7|13662.9|13658.9|13656.7|13652.7|218
1661425800000|2022-08-25 11:10:00|13659.8|13655.8|13656.7|13652.7|13659.8|13655.8|13653.6|13649.6|353
1661426100000|2022-08-25 11:15:00|13653.6|13649.6|13662.9|13658.9|13666.1|13662.1|13653.6|13649.6|1498
1661426400000|2022-08-25 11:20:00|13659.8|13655.8|13672.3|13668.3|13672.3|13668.3|13659.8|13655.8|567
1661426700000|2022-08-25 11:25:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|154
1661427000000|2022-08-25 11:30:00|13669.2|13665.2|13656.7|13652.7|13672.3|13668.3|13653.6|13649.6|834
1661427300000|2022-08-25 11:35:00|13653.6|13649.6|13666.1|13662.1|13666.1|13662.1|13653.6|13649.6|802
1661427600000|2022-08-25 11:40:00|13669.2|13665.2|13659.8|13655.8|13669.2|13665.2|13659.8|13655.8|596
1661427900000|2022-08-25 11:45:00|13656.7|13652.7|13656.7|13652.7|13659.8|13655.8|13653.6|13649.6|2396
1661428200000|2022-08-25 11:50:00|13659.8|13655.8|13656.7|13652.7|13659.8|13655.8|13653.6|13649.6|4011
1661428500000|2022-08-25 11:55:00|13655.1|13651.1|13653.6|13649.6|13659.8|13655.8|13653.6|13649.6|1303
1661428800000|2022-08-25 12:00:00|13656.7|13652.7|13644.2|13640.2|13656.7|13652.7|13641.1|13637.1|1175
1661429100000|2022-08-25 12:05:00|13642.6|13638.6|13634.8|13630.8|13642.6|13638.6|13631.7|13627.7|2270
1661429400000|2022-08-25 12:10:00|13637.9|13633.9|13634.8|13630.8|13641.1|13637.1|13634.8|13630.8|3705
1661429700000|2022-08-25 12:15:00|13631.7|13627.7|13637.9|13633.9|13641.1|13637.1|13631.7|13627.7|655
1661430000000|2022-08-25 12:20:00|13634.8|13630.8|13634.8|13630.8|13641.1|13637.1|13628.6|13624.6|1416
1661430300000|2022-08-25 12:25:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13628.6|13624.6|3884
1661430600000|2022-08-25 12:30:00|13636.4|13632.4|13622.3|13618.3|13637.9|13633.9|13606.7|13602.7|2647
1661430900000|2022-08-25 12:35:00|13619.2|13615.2|13612.9|13608.9|13619.2|13615.2|13606.7|13602.7|1299
1661431200000|2022-08-25 12:40:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13603.6|13599.6|930
1661431500000|2022-08-25 12:45:00|13612.9|13608.9|13616.1|13612.1|13625.4|13621.4|13612.9|13608.9|1632
1661431800000|2022-08-25 12:50:00|13619.2|13615.2|13634.8|13630.8|13637.9|13633.9|13619.2|13615.2|16821
1661432100000|2022-08-25 12:55:00|13631.7|13627.7|13650.4|13646.4|13650.4|13646.4|13631.7|13627.7|1371
1661432400000|2022-08-25 13:00:00|13653.6|13649.6|13634.8|13630.8|13653.6|13649.6|13634.8|13630.8|2548
1661432700000|2022-08-25 13:05:00|13637.9|13633.9|13622.3|13618.3|13641.1|13637.1|13616.1|13612.1|2692
1661433000000|2022-08-25 13:10:00|13625.4|13621.4|13637.9|13633.9|13644.2|13640.2|13625.4|13621.4|2376
1661433300000|2022-08-25 13:15:00|13641.1|13637.1|13647.3|13643.3|13656.7|13652.7|13634.8|13630.8|8182
1661433600000|2022-08-25 13:20:00|13644.2|13640.2|13653.6|13649.6|13656.7|13652.7|13644.2|13640.2|14355
1661433900000|2022-08-25 13:25:00|13656.7|13652.7|13647.3|13643.3|13656.7|13652.7|13644.2|13640.2|1636
1661434200000|2022-08-25 13:30:00|13644.2|13640.2|13650.4|13646.4|13656.7|13652.7|13644.2|13640.2|1106
1661434500000|2022-08-25 13:35:00|13647.3|13643.3|13634.8|13630.8|13653.6|13649.6|13631.7|13627.7|2114
1661434800000|2022-08-25 13:40:00|13628.6|13624.6|13631.7|13627.7|13631.7|13627.7|13625.4|13621.4|6224
1661435100000|2022-08-25 13:45:00|13634.8|13630.8|13622.3|13618.3|13634.8|13630.8|13622.3|13618.3|699
1661435400000|2022-08-25 13:50:00|13625.4|13621.4|13641.1|13637.1|13641.1|13637.1|13622.3|13618.3|525
1661435700000|2022-08-25 13:55:00|13637.9|13633.9|13647.3|13643.3|13647.3|13643.3|13637.9|13633.9|2372
1661436000000|2022-08-25 14:00:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13637.9|13633.9|666
1661436300000|2022-08-25 14:05:00|13647.3|13643.3|13672.3|13668.3|13672.3|13668.3|13644.2|13640.2|4418
1661436600000|2022-08-25 14:10:00|13675.4|13671.4|13672.3|13668.3|13684.8|13680.8|13672.3|13668.3|5806
1661436900000|2022-08-25 14:15:00|13675.4|13671.4|13669.2|13665.2|13678.6|13674.6|13669.2|13665.2|1639
1661437200000|2022-08-25 14:20:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13666.1|13662.1|851
1661437500000|2022-08-25 14:25:00|13669.2|13665.2|13653.6|13649.6|13672.3|13668.3|13653.6|13649.6|27903
1661437800000|2022-08-25 14:30:00|13656.7|13652.7|13650.4|13646.4|13656.7|13652.7|13647.3|13643.3|4674
1661438100000|2022-08-25 14:35:00|13647.3|13643.3|13641.1|13637.1|13650.4|13646.4|13641.1|13637.1|1664
1661438400000|2022-08-25 14:40:00|13637.9|13633.9|13641.1|13637.1|13647.3|13643.3|13637.9|13633.9|1498
1661438700000|2022-08-25 14:45:00|13644.2|13640.2|13650.4|13646.4|13650.4|13646.4|13641.1|13637.1|3705
1661439000000|2022-08-25 14:50:00|13653.6|13649.6|13656.7|13652.7|13656.7|13652.7|13650.4|13646.4|1538
1661439300000|2022-08-25 14:55:00|13659.8|13655.8|13669.2|13665.2|13669.2|13665.2|13656.7|13652.7|6335
1661439600000|2022-08-25 15:00:00|13672.3|13668.3|13678.6|13674.6|13678.6|13674.6|13669.2|13665.2|1745
1661439900000|2022-08-25 15:05:00|13675.4|13671.4|13684.8|13680.8|13684.8|13680.8|13675.4|13671.4|1518
1661440200000|2022-08-25 15:10:00|13681.7|13677.7|13706.7|13702.7|13706.7|13702.7|13681.7|13677.7|3525
1661440500000|2022-08-25 15:15:00|13709.8|13705.8|13700.4|13696.4|13709.8|13705.8|13694.2|13690.2|2277
1661440800000|2022-08-25 15:20:00|13703.6|13699.6|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|1962
1661441100000|2022-08-25 15:25:00|13705.1|13701.1|13709.8|13705.8|13712.9|13708.9|13703.6|13699.6|1457
1661441400000|2022-08-25 15:30:00|13706.7|13702.7|13716.1|13712.1|13716.1|13712.1|13706.7|13702.7|2278
1661441700000|2022-08-25 15:35:00|13719.2|13715.2|13712.9|13708.9|13719.2|13715.2|13709.8|13705.8|1564
1661442000000|2022-08-25 15:40:00|13716.1|13712.1|13716.1|13712.1|13722.3|13718.3|13716.1|13712.1|7398
1661442300000|2022-08-25 15:45:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|2309
1661442600000|2022-08-25 15:50:00|13723.9|13719.9|13716.1|13712.1|13728.6|13724.6|13716.1|13712.1|2505
1661442900000|2022-08-25 15:55:00|13712.9|13708.9|13709.8|13705.8|13716.1|13712.1|13706.7|13702.7|3094
1661443200000|2022-08-25 16:00:00|13706.7|13702.7|13709.8|13705.8|13712.9|13708.9|13705.1|13701.1|1258
1661443500000|2022-08-25 16:05:00|13711.4|13707.4|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|2601
1661443800000|2022-08-25 16:10:00|13712.9|13708.9|13719.2|13715.2|13719.2|13715.2|13709.8|13705.8|1027
1661444100000|2022-08-25 16:15:00|13716.1|13712.1|13725.4|13721.4|13725.4|13721.4|13716.1|13712.1|1693
1661444400000|2022-08-25 16:20:00|13728.6|13724.6|13725.4|13721.4|13728.6|13724.6|13722.3|13718.3|1697
1661444700000|2022-08-25 16:25:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|1869
1661445000000|2022-08-25 16:30:00|13719.2|13715.2|13716.1|13712.1|13722.3|13718.3|13716.1|13712.1|1295
1661445300000|2022-08-25 16:35:00|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|27657
1661445600000|2022-08-25 16:40:00|13716.1|13712.1|13725.4|13721.4|13725.4|13721.4|13716.1|13712.1|2482
1661445900000|2022-08-25 16:45:00|13728.6|13724.6|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|1156
1661446200000|2022-08-25 16:50:00|13728.6|13724.6|13725.4|13721.4|13728.6|13724.6|13725.4|13721.4|1294
1661446500000|2022-08-25 16:55:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|3889
1661446800000|2022-08-25 17:00:00|13723.9|13719.9|13741.1|13737.1|13750.4|13746.4|13722.3|13718.3|2426
1661447100000|2022-08-25 17:05:00|13744.2|13740.2|13744.2|13740.2|13753.6|13749.6|13741.1|13737.1|1359
1661447400000|2022-08-25 17:10:00|13747.3|13743.3|13756.7|13752.7|13756.7|13752.7|13744.2|13740.2|3791
1661447700000|2022-08-25 17:15:00|13759.8|13755.8|13750.4|13746.4|13759.8|13755.8|13750.4|13746.4|1244
1661448000000|2022-08-25 17:20:00|13747.3|13743.3|13756.7|13752.7|13759.8|13755.8|13747.3|13743.3|1418
1661448300000|2022-08-25 17:25:00|13759.8|13755.8|13753.6|13749.6|13759.8|13755.8|13752|13748|1046
1661448600000|2022-08-25 17:30:00|13756.7|13752.7|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|2241
1661448900000|2022-08-25 17:35:00|13753.6|13749.6|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|994
1661449200000|2022-08-25 17:40:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|967
1661449500000|2022-08-25 17:45:00|13756.7|13752.7|13766.1|13762.1|13766.1|13762.1|13756.7|13752.7|3178
1661449800000|2022-08-25 17:50:00|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|13766.1|13762.1|988
1661450100000|2022-08-25 17:55:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|1970
1661450400000|2022-08-25 18:00:00|13775.4|13771.4|13769.2|13765.2|13775.4|13771.4|13769.2|13765.2|995
1661450700000|2022-08-25 18:05:00|13766.1|13762.1|13762.9|13758.9|13769.2|13765.2|13762.9|13758.9|1524
1661451000000|2022-08-25 18:10:00|13766.1|13762.1|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|935
1661451300000|2022-08-25 18:15:00|13762.9|13758.9|13769.2|13765.2|13769.2|13765.2|13762.9|13758.9|3059
1661451600000|2022-08-25 18:20:00|13772.3|13768.3|13778.6|13774.6|13781.7|13777.7|13772.3|13768.3|1723
1661451900000|2022-08-25 18:25:00|13781.7|13777.7|13781.7|13777.7|13781.7|13777.7|13778.6|13774.6|1610
1661452200000|2022-08-25 18:30:00|13780.1|13776.1|13778.6|13774.6|13781.7|13777.7|13778.6|13774.6|2199
1661452500000|2022-08-25 18:35:00|13775.4|13771.4|13781.7|13777.7|13781.7|13777.7|13775.4|13771.4|1538
1661452800000|2022-08-25 18:40:00|13784.8|13780.8|13791.1|13787.1|13791.1|13787.1|13784.8|13780.8|2678
1661453100000|2022-08-25 18:45:00|13787.9|13783.9|13781.7|13777.7|13791.1|13787.1|13781.7|13777.7|1720
1661453400000|2022-08-25 18:50:00|13778.6|13774.6|13781.7|13777.7|13781.7|13777.7|13778.6|13774.6|3866
1661453700000|2022-08-25 18:55:00|13778.6|13774.6|13781.7|13777.7|13784.8|13780.8|13778.6|13774.6|4490
1661454000000|2022-08-25 19:00:00|13778.6|13774.6|13781.7|13777.7|13784.8|13780.8|13778.6|13774.6|6687
1661454300000|2022-08-25 19:05:00|13778.6|13774.6|13775.4|13771.4|13778.6|13774.6|13775.4|13771.4|16466
1661454600000|2022-08-25 19:10:00|13772.3|13768.3|13775.4|13771.4|13775.4|13771.4|13772.3|13768.3|1131
1661454900000|2022-08-25 19:15:00|13778.6|13774.6|13775.4|13771.4|13778.6|13774.6|13775.4|13771.4|1653
1661455200000|2022-08-25 19:20:00|13772.3|13768.3|13775.4|13771.4|13775.4|13771.4|13772.3|13768.3|852
1661455500000|2022-08-25 19:25:00|13772.3|13768.3|13762.9|13758.9|13772.3|13768.3|13762.9|13758.9|1045
1661455800000|2022-08-25 19:30:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|3823
1661456100000|2022-08-25 19:35:00|13755.1|13751.1|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|2058
1661456400000|2022-08-25 19:40:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|532
1661456700000|2022-08-25 19:45:00|13753.6|13749.6|13766.1|13762.1|13766.1|13762.1|13753.6|13749.6|1377
1661457000000|2022-08-25 19:50:00|13769.2|13765.2|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|5449
1661457300000|2022-08-25 19:55:00|13772.3|13768.3|13777|13773|13778.6|13774.6|13769.2|13765.2|1405
1661457600000|2022-08-25 20:00:00|13778.6|13774.6|13766.1|13762.1|13778.6|13774.6|13766.1|13762.1|3900
1661457900000|2022-08-25 20:05:00|13769.2|13765.2|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|6677
1661458200000|2022-08-25 20:10:00|13769.2|13765.2|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|1167
1661458500000|2022-08-25 20:15:00|||||||||1450
1661458800000|2022-08-25 20:20:00|13770.8|13766.8|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|369
1661459100000|2022-08-25 20:25:00|13769.2|13765.2|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|205
1661459400000|2022-08-25 20:30:00|13767.6|13763.6|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|228
1661459700000|2022-08-25 20:35:00|||||||||525
1661460000000|2022-08-25 20:40:00|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|54
1661460300000|2022-08-25 20:45:00|13772.3|13768.3|13769.2|13765.2|13775.4|13771.4|13769.2|13765.2|377
1661460600000|2022-08-25 20:50:00|13770.8|13766.8|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|155
1661460900000|2022-08-25 20:55:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|370
1661464800000|2022-08-25 22:00:00|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|82
1661465100000|2022-08-25 22:05:00|13772.3|13768.3|13766.1|13762.1|13772.3|13768.3|13766.1|13762.1|43
1661465400000|2022-08-25 22:10:00|||||||||117
1661465700000|2022-08-25 22:15:00|13767.6|13763.6|13766.1|13762.1|13767.6|13763.6|13764.5|13760.5|86
1661466000000|2022-08-25 22:20:00|13762.9|13758.9|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|77
1661466300000|2022-08-25 22:25:00|||||||||32
1661466600000|2022-08-25 22:30:00|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|24
1661466900000|2022-08-25 22:35:00|||||||||4
1661467200000|2022-08-25 22:40:00|||||||||10
1661467500000|2022-08-25 22:45:00|||||||||19
1661467800000|2022-08-25 22:50:00|||||||||2
1661468100000|2022-08-25 22:55:00|||||||||2
1661468400000|2022-08-25 23:00:00|||||||||30
1661468700000|2022-08-25 23:05:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|44
1661469000000|2022-08-25 23:10:00|13762.9|13758.9|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|26
1661469300000|2022-08-25 23:15:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|119
1661469600000|2022-08-25 23:20:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|12
1661469900000|2022-08-25 23:25:00|13762.9|13758.9|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|64
1661470200000|2022-08-25 23:30:00|13761.4|13757.4|13762.9|13758.9|13762.9|13758.9|13761.4|13757.4|67
1661470500000|2022-08-25 23:35:00|||||||||25
1661470800000|2022-08-25 23:40:00|||||||||3
1661471100000|2022-08-25 23:45:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|76
1661471400000|2022-08-25 23:50:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|694
1661471700000|2022-08-25 23:55:00|||||||||2
1661472000000|2022-08-26 00:00:00|13759.8|13755.8|13753.6|13749.6|13762.9|13758.9|13753.6|13749.6|88
1661472300000|2022-08-26 00:05:00|13750.4|13746.4|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|91
1661472600000|2022-08-26 00:10:00|13752|13748|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|86
1661472900000|2022-08-26 00:15:00|13750.4|13746.4|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|27
1661473200000|2022-08-26 00:20:00|13755.1|13751.1|13756.7|13752.7|13756.7|13752.7|13755.1|13751.1|27
1661473500000|2022-08-26 00:25:00|||||||||7
1661473800000|2022-08-26 00:30:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|3
1661474100000|2022-08-26 00:35:00|||||||||5
1661474400000|2022-08-26 00:40:00|13761.4|13757.4|13769.2|13765.2|13769.2|13765.2|13759.8|13755.8|175
1661474700000|2022-08-26 00:45:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|26
1661475000000|2022-08-26 00:50:00|13762.9|13758.9|13753.6|13749.6|13762.9|13758.9|13753.6|13749.6|79
1661475300000|2022-08-26 00:55:00|13755.1|13751.1|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|94
1661475600000|2022-08-26 01:00:00|13750.4|13746.4|13747.3|13743.3|13753.6|13749.6|13747.3|13743.3|156
1661475900000|2022-08-26 01:05:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|161
1661476200000|2022-08-26 01:10:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13747.3|13743.3|17
1661476500000|2022-08-26 01:15:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|71
1661476800000|2022-08-26 01:20:00|13748.9|13744.9|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|35
1661477100000|2022-08-26 01:25:00|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|59
1661477400000|2022-08-26 01:30:00|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|13744.2|13740.2|27
1661477700000|2022-08-26 01:35:00|13744.2|13740.2|13744.2|13740.2|13747.3|13743.3|13744.2|13740.2|73
1661478000000|2022-08-26 01:40:00|13741.1|13737.1|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|51
1661478300000|2022-08-26 01:45:00|||||||||13
1661478600000|2022-08-26 01:50:00|||||||||80
1661478900000|2022-08-26 01:55:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13734.8|13730.8|104
1661479200000|2022-08-26 02:00:00|||||||||25
1661479500000|2022-08-26 02:05:00|13739.5|13735.5|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|70
1661479800000|2022-08-26 02:10:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|28
1661480100000|2022-08-26 02:15:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|130
1661480400000|2022-08-26 02:20:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|1239
1661480700000|2022-08-26 02:25:00|||||||||65
1661481000000|2022-08-26 02:30:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|57
1661481300000|2022-08-26 02:35:00|||||||||17
1661481600000|2022-08-26 02:40:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|186
1661481900000|2022-08-26 02:45:00|||||||||69
1661482200000|2022-08-26 02:50:00|||||||||8
1661482500000|2022-08-26 02:55:00|||||||||29
1661482800000|2022-08-26 03:00:00|||||||||31
1661483100000|2022-08-26 03:05:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|34
1661483400000|2022-08-26 03:10:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|57
1661483700000|2022-08-26 03:15:00|13741.1|13737.1|13744.2|13740.2|13747.3|13743.3|13741.1|13737.1|109
1661484000000|2022-08-26 03:20:00|13741.1|13737.1|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|47
1661484300000|2022-08-26 03:25:00|||||||||11
1661484600000|2022-08-26 03:30:00|13744.2|13740.2|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|57
1661484900000|2022-08-26 03:35:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|27
1661485200000|2022-08-26 03:40:00|||||||||27
1661485500000|2022-08-26 03:45:00|||||||||8
1661485800000|2022-08-26 03:50:00|||||||||6
1661486100000|2022-08-26 03:55:00|13734.8|13730.8|13737.9|13733.9|13737.9|13733.9|13734.8|13730.8|54
1661486400000|2022-08-26 04:00:00|||||||||42
1661486700000|2022-08-26 04:05:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|33
1661487000000|2022-08-26 04:10:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|59
1661487300000|2022-08-26 04:15:00|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|127
1661487600000|2022-08-26 04:20:00|||||||||23
1661487900000|2022-08-26 04:25:00|||||||||59
1661488200000|2022-08-26 04:30:00|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13
1661488500000|2022-08-26 04:35:00|13728.6|13724.6|13728.6|13724.6|13730.1|13726.1|13728.6|13724.6|44
1661488800000|2022-08-26 04:40:00|13731.7|13727.7|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|57
1661489100000|2022-08-26 04:45:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|80
1661489400000|2022-08-26 04:50:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|26
1661489700000|2022-08-26 04:55:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|45
1661490000000|2022-08-26 05:00:00|13727|13723|13728.6|13724.6|13728.6|13724.6|13727|13723|115
1661490300000|2022-08-26 05:05:00|13725.4|13721.4|13731.7|13727.7|13731.7|13727.7|13725.4|13721.4|74
1661490600000|2022-08-26 05:10:00|13728.6|13724.6|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|65
1661490900000|2022-08-26 05:15:00|13731.7|13727.7|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|129
1661491200000|2022-08-26 05:20:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13
1661491500000|2022-08-26 05:25:00|||||||||4
1661491800000|2022-08-26 05:30:00|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|13725.4|13721.4|211
1661492100000|2022-08-26 05:35:00|13731.7|13727.7|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|32
1661492400000|2022-08-26 05:40:00|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|36
1661492700000|2022-08-26 05:45:00|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|13725.4|13721.4|115
1661493000000|2022-08-26 05:50:00|13725.4|13721.4|13731.7|13727.7|13731.7|13727.7|13725.4|13721.4|124
1661493300000|2022-08-26 05:55:00|13728.6|13724.6|13731.7|13727.7|13731.7|13727.7|13728.6|13724.6|12
1661493600000|2022-08-26 06:00:00|13728.6|13724.6|13725.4|13721.4|13728.6|13724.6|13725.4|13721.4|101
1661493900000|2022-08-26 06:05:00|13728.6|13724.6|13734.8|13730.8|13734.8|13730.8|13728.6|13724.6|135
1661494200000|2022-08-26 06:10:00|13731.7|13727.7|13728.6|13724.6|13734.8|13730.8|13728.6|13724.6|128
1661494500000|2022-08-26 06:15:00|13725.4|13721.4|13728.6|13724.6|13728.6|13724.6|13725.4|13721.4|179
1661494800000|2022-08-26 06:20:00|13725.4|13721.4|13725.4|13721.4|13728.6|13724.6|13725.4|13721.4|42
1661495100000|2022-08-26 06:25:00|13727|13723|13728.6|13724.6|13728.6|13724.6|13725.4|13721.4|213
1661495400000|2022-08-26 06:30:00|13727|13723|13731.7|13727.7|13731.7|13727.7|13725.4|13721.4|203
1661495700000|2022-08-26 06:35:00|13734.8|13730.8|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|219
1661496000000|2022-08-26 06:40:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|177
1661496300000|2022-08-26 06:45:00|13722.3|13718.3|13720.8|13716.8|13722.3|13718.3|13719.2|13715.2|403
1661496600000|2022-08-26 06:50:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|1047
1661496900000|2022-08-26 06:55:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|314
1661497200000|2022-08-26 07:00:00|13716.1|13712.1|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|466
1661497500000|2022-08-26 07:05:00|13716.1|13712.1|13712.9|13708.9|13719.2|13715.2|13709.8|13705.8|277
1661497800000|2022-08-26 07:10:00|13714.5|13710.5|13706.7|13702.7|13716.1|13712.1|13706.7|13702.7|373
1661498100000|2022-08-26 07:15:00|13709.8|13705.8|13700.4|13696.4|13712.9|13708.9|13700.4|13696.4|157
1661498400000|2022-08-26 07:20:00|13703.6|13699.6|13709.8|13705.8|13712.9|13708.9|13700.4|13696.4|280
1661498700000|2022-08-26 07:25:00|13706.7|13702.7|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|353
1661499000000|2022-08-26 07:30:00|13703.6|13699.6|13700.4|13696.4|13706.7|13702.7|13694.2|13690.2|504
1661499300000|2022-08-26 07:35:00|13697.3|13693.3|13697.3|13693.3|13700.4|13696.4|13691.1|13687.1|407
1661499600000|2022-08-26 07:40:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|346
1661499900000|2022-08-26 07:45:00|13697.3|13693.3|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|287
1661500200000|2022-08-26 07:50:00|13697.3|13693.3|13700.4|13696.4|13703.6|13699.6|13694.2|13690.2|857
1661500500000|2022-08-26 07:55:00|13697.3|13693.3|13687.9|13683.9|13700.4|13696.4|13687.9|13683.9|303
1661500800000|2022-08-26 08:00:00|13691.1|13687.1|13694.2|13690.2|13697.3|13693.3|13684.8|13680.8|498
1661501100000|2022-08-26 08:05:00|13697.3|13693.3|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|193
1661501400000|2022-08-26 08:10:00|13697.3|13693.3|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|225
1661501700000|2022-08-26 08:15:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|227
1661502000000|2022-08-26 08:20:00|13702|13698|13700.4|13696.4|13705.1|13701.1|13700.4|13696.4|180
1661502300000|2022-08-26 08:25:00|13698.9|13694.9|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|332
1661502600000|2022-08-26 08:30:00|13702|13698|13700.4|13696.4|13702|13698|13697.3|13693.3|1114
1661502900000|2022-08-26 08:35:00|13697.3|13693.3|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|210
1661503200000|2022-08-26 08:40:00|13703.6|13699.6|13697.3|13693.3|13705.1|13701.1|13697.3|13693.3|140
1661503500000|2022-08-26 08:45:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|189
1661503800000|2022-08-26 08:50:00|13703.6|13699.6|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|164
1661504100000|2022-08-26 08:55:00|13698.9|13694.9|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|126
1661504400000|2022-08-26 09:00:00|13697.3|13693.3|13694.2|13690.2|13700.4|13696.4|13694.2|13690.2|338
1661504700000|2022-08-26 09:05:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|206
1661505000000|2022-08-26 09:10:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|126
1661505300000|2022-08-26 09:15:00|13695.8|13691.8|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|314
1661505600000|2022-08-26 09:20:00|13692.6|13688.6|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|321
1661505900000|2022-08-26 09:25:00|13691.1|13687.1|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|1117
1661506200000|2022-08-26 09:30:00|13697.3|13693.3|13691.1|13687.1|13697.3|13693.3|13687.9|13683.9|5357
1661506500000|2022-08-26 09:35:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|1280
1661506800000|2022-08-26 09:40:00|13694.2|13690.2|13700.4|13696.4|13700.4|13696.4|13694.2|13690.2|344
1661507100000|2022-08-26 09:45:00|13697.3|13693.3|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|216
1661507400000|2022-08-26 09:50:00|13700.4|13696.4|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|178
1661507700000|2022-08-26 09:55:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|1136
1661508000000|2022-08-26 10:00:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|391
1661508300000|2022-08-26 10:05:00|13694.2|13690.2|13691.1|13687.1|13697.3|13693.3|13691.1|13687.1|1240
1661508600000|2022-08-26 10:10:00|13689.5|13685.5|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|156
1661508900000|2022-08-26 10:15:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|165
1661509200000|2022-08-26 10:20:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|242
1661509500000|2022-08-26 10:25:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|104
1661509800000|2022-08-26 10:30:00|13691.1|13687.1|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|1177
1661510100000|2022-08-26 10:35:00|13700.4|13696.4|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|731
1661510400000|2022-08-26 10:40:00|13695.8|13691.8|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|193
1661510700000|2022-08-26 10:45:00|13700.4|13696.4|13700.4|13696.4|13700.4|13696.4|13700.4|13696.4|84
1661511000000|2022-08-26 10:50:00|13698.9|13694.9|13697.3|13693.3|13700.4|13696.4|13697.3|13693.3|1554
1661511300000|2022-08-26 10:55:00|13700.4|13696.4|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|197
1661511600000|2022-08-26 11:00:00|13695.8|13691.8|13697.3|13693.3|13697.3|13693.3|13695.8|13691.8|766
1661511900000|2022-08-26 11:05:00|13700.4|13696.4|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|312
1661512200000|2022-08-26 11:10:00|13703.6|13699.6|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|311
1661512500000|2022-08-26 11:15:00|13698.9|13694.9|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|180
1661512800000|2022-08-26 11:20:00|13703.6|13699.6|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|287
1661513100000|2022-08-26 11:25:00|13697.3|13693.3|13706.7|13702.7|13706.7|13702.7|13697.3|13693.3|2456
1661513400000|2022-08-26 11:30:00|13703.6|13699.6|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|1023
1661513700000|2022-08-26 11:35:00|13697.3|13693.3|13703.6|13699.6|13703.6|13699.6|13697.3|13693.3|3622
1661514000000|2022-08-26 11:40:00|13700.4|13696.4|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|22808
1661514300000|2022-08-26 11:45:00|13703.6|13699.6|13697.3|13693.3|13703.6|13699.6|13697.3|13693.3|398
1661514600000|2022-08-26 11:50:00|13698.9|13694.9|13703.6|13699.6|13703.6|13699.6|13697.3|13693.3|532
1661514900000|2022-08-26 11:55:00|13705.1|13701.1|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|899
1661515200000|2022-08-26 12:00:00|13706.7|13702.7|13697.3|13693.3|13706.7|13702.7|13694.2|13690.2|974
1661515500000|2022-08-26 12:05:00|13700.4|13696.4|13697.3|13693.3|13703.6|13699.6|13694.2|13690.2|311
1661515800000|2022-08-26 12:10:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|788
1661516100000|2022-08-26 12:15:00|13697.3|13693.3|13703.6|13699.6|13706.7|13702.7|13694.2|13690.2|863
1661516400000|2022-08-26 12:20:00|13700.4|13696.4|13691.1|13687.1|13700.4|13696.4|13684.8|13680.8|1137
1661516700000|2022-08-26 12:25:00|13689.5|13685.5|13684.8|13680.8|13691.1|13687.1|13684.8|13680.8|627
1661517000000|2022-08-26 12:30:00|13687.9|13683.9|13716.1|13712.1|13739.5|13735.5|13684.8|13680.8|7774
1661517300000|2022-08-26 12:35:00|13712.9|13708.9|13731.7|13727.7|13731.7|13727.7|13706.7|13702.7|1238
1661517600000|2022-08-26 12:40:00|13734.8|13730.8|13709.8|13705.8|13737.9|13733.9|13703.6|13699.6|1699
1661517900000|2022-08-26 12:45:00|13706.7|13702.7|13722.3|13718.3|13722.3|13718.3|13703.6|13699.6|1257
1661518200000|2022-08-26 12:50:00|13725.4|13721.4|13709.8|13705.8|13728.6|13724.6|13700.4|13696.4|3681
1661518500000|2022-08-26 12:55:00|13712.9|13708.9|13722.3|13718.3|13734.8|13730.8|13712.9|13708.9|34709
1661518800000|2022-08-26 13:00:00|13725.4|13721.4|13737.9|13733.9|13747.3|13743.3|13725.4|13721.4|1353
1661519100000|2022-08-26 13:05:00|13736.4|13732.4|13744.2|13740.2|13744.2|13740.2|13734.8|13730.8|2504
1661519400000|2022-08-26 13:10:00|13747.3|13743.3|13769.2|13765.2|13772.3|13768.3|13744.2|13740.2|1918
1661519700000|2022-08-26 13:15:00|13772.3|13768.3|13762.9|13758.9|13772.3|13768.3|13762.9|13758.9|10400
1661520000000|2022-08-26 13:20:00|13766.1|13762.1|13756.7|13752.7|13769.2|13765.2|13756.7|13752.7|3318
1661520300000|2022-08-26 13:25:00|13753.6|13749.6|13716.1|13712.1|13759.8|13755.8|13709.8|13705.8|3545
1661520600000|2022-08-26 13:30:00|13714.5|13710.5|13719.2|13715.2|13725.4|13721.4|13697.3|13693.3|1717
1661520900000|2022-08-26 13:35:00|13716.1|13712.1|13719.2|13715.2|13731.7|13727.7|13709.8|13705.8|1143
1661521200000|2022-08-26 13:40:00|13716.1|13712.1|13725.4|13721.4|13734.8|13730.8|13709.8|13705.8|1351
1661521500000|2022-08-26 13:45:00|13728.6|13724.6|13722.3|13718.3|13737.9|13733.9|13716.1|13712.1|1709
1661521800000|2022-08-26 13:50:00|13720.8|13716.8|13737.9|13733.9|13741.1|13737.1|13716.1|13712.1|1799
1661522100000|2022-08-26 13:55:00|13741.1|13737.1|13734.8|13730.8|13744.2|13740.2|13734.8|13730.8|1540
1661522400000|2022-08-26 14:00:00|13736.4|13732.4|13700.4|13696.4|13736.4|13732.4|13684.8|13680.8|2575
1661522700000|2022-08-26 14:05:00|13697.3|13693.3|13741.1|13737.1|13741.1|13737.1|13694.2|13690.2|2163
1661523000000|2022-08-26 14:10:00|13744.2|13740.2|13750.4|13746.4|13784.8|13780.8|13741.1|13737.1|3068
1661523300000|2022-08-26 14:15:00|13747.3|13743.3|13747.3|13743.3|13756.7|13752.7|13719.2|13715.2|2579
1661523600000|2022-08-26 14:20:00|13744.2|13740.2|13728.6|13724.6|13747.3|13743.3|13716.1|13712.1|2081
1661523900000|2022-08-26 14:25:00|13727|13723|13705.1|13701.1|13727|13723|13684.8|13680.8|2048
1661524200000|2022-08-26 14:30:00|13706.7|13702.7|13731.7|13727.7|13734.8|13730.8|13703.6|13699.6|1870
1661524500000|2022-08-26 14:35:00|13734.8|13730.8|13744.2|13740.2|13750.4|13746.4|13731.7|13727.7|1781
1661524800000|2022-08-26 14:40:00|13741.1|13737.1|13744.2|13740.2|13756.7|13752.7|13737.9|13733.9|2313
1661525100000|2022-08-26 14:45:00|13747.3|13743.3|13759.8|13755.8|13772.3|13768.3|13734.8|13730.8|2987
1661525400000|2022-08-26 14:50:00|13756.7|13752.7|13747.3|13743.3|13762.9|13758.9|13744.2|13740.2|4450
1661525700000|2022-08-26 14:55:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13737.9|13733.9|1338
1661526000000|2022-08-26 15:00:00|13748.9|13744.9|13781.7|13777.7|13781.7|13777.7|13747.3|13743.3|2804
1661526300000|2022-08-26 15:05:00|13784.8|13780.8|13778.6|13774.6|13784.8|13780.8|13769.2|13765.2|3017
1661526600000|2022-08-26 15:10:00|13781.7|13777.7|13772.3|13768.3|13787.9|13783.9|13772.3|13768.3|2752
1661526900000|2022-08-26 15:15:00|13775.4|13771.4|13778.6|13774.6|13781.7|13777.7|13769.2|13765.2|1908
1661527200000|2022-08-26 15:20:00|13780.1|13776.1|13778.6|13774.6|13781.7|13777.7|13762.9|13758.9|1500
1661527500000|2022-08-26 15:25:00|13775.4|13771.4|13784.8|13780.8|13784.8|13780.8|13769.2|13765.2|1374
1661527800000|2022-08-26 15:30:00|13781.7|13777.7|13778.6|13774.6|13787.9|13783.9|13772.3|13768.3|2745
1661528100000|2022-08-26 15:35:00|13775.4|13771.4|13803.6|13799.6|13803.6|13799.6|13775.4|13771.4|1751
1661528400000|2022-08-26 15:40:00|13805.1|13801.1|13819.2|13815.2|13819.2|13815.2|13803.6|13799.6|2284
1661528700000|2022-08-26 15:45:00|13816.1|13812.1|13816.1|13812.1|13825.4|13821.4|13806.7|13802.7|1462
1661529000000|2022-08-26 15:50:00|13812.9|13808.9|13806.7|13802.7|13819.2|13815.2|13803.6|13799.6|1194
1661529300000|2022-08-26 15:55:00|13803.6|13799.6|13791.1|13787.1|13803.6|13799.6|13791.1|13787.1|8249
1661529600000|2022-08-26 16:00:00|13794.2|13790.2|13791.1|13787.1|13797.3|13793.3|13791.1|13787.1|3938
1661529900000|2022-08-26 16:05:00|13787.9|13783.9|13778.6|13774.6|13787.9|13783.9|13775.4|13771.4|10226
1661530200000|2022-08-26 16:10:00|13780.1|13776.1|13787.9|13783.9|13791.1|13787.1|13778.6|13774.6|2111
1661530500000|2022-08-26 16:15:00|13784.8|13780.8|13778.6|13774.6|13787.9|13783.9|13775.4|13771.4|5793
1661530800000|2022-08-26 16:20:00|13781.7|13777.7|13781.7|13777.7|13781.7|13777.7|13778.6|13774.6|734
1661531100000|2022-08-26 16:25:00|13778.6|13774.6|13772.3|13768.3|13781.7|13777.7|13772.3|13768.3|916
1661531400000|2022-08-26 16:30:00|13769.2|13765.2|13769.2|13765.2|13775.4|13771.4|13766.1|13762.1|849
1661531700000|2022-08-26 16:35:00|13766.1|13762.1|13772.3|13768.3|13775.4|13771.4|13762.9|13758.9|1711
1661532000000|2022-08-26 16:40:00|13769.2|13765.2|13759.8|13755.8|13772.3|13768.3|13759.8|13755.8|1335
1661532300000|2022-08-26 16:45:00|13756.7|13752.7|13772.3|13768.3|13775.4|13771.4|13756.7|13752.7|508
1661532600000|2022-08-26 16:50:00|13769.2|13765.2|13759.8|13755.8|13772.3|13768.3|13756.7|13752.7|581
1661532900000|2022-08-26 16:55:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13753.6|13749.6|592
1661533200000|2022-08-26 17:00:00|13762.9|13758.9|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|890
1661533500000|2022-08-26 17:05:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|557
1661533800000|2022-08-26 17:10:00|13756.7|13752.7|13756.7|13752.7|13759.8|13755.8|13750.4|13746.4|972
1661534100000|2022-08-26 17:15:00|13759.8|13755.8|13750.4|13746.4|13759.8|13755.8|13750.4|13746.4|782
1661534400000|2022-08-26 17:20:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13750.4|13746.4|2346
1661534700000|2022-08-26 17:25:00|13753.6|13749.6|13759.8|13755.8|13759.8|13755.8|13753.6|13749.6|1042
1661535000000|2022-08-26 17:30:00|13756.7|13752.7|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|707
1661535300000|2022-08-26 17:35:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|1049
1661535600000|2022-08-26 17:40:00|13756.7|13752.7|13766.1|13762.1|13766.1|13762.1|13756.7|13752.7|652
1661535900000|2022-08-26 17:45:00|13762.9|13758.9|13775.4|13771.4|13778.6|13774.6|13762.9|13758.9|1478
1661536200000|2022-08-26 17:50:00|13778.6|13774.6|13778.6|13774.6|13781.7|13777.7|13775.4|13771.4|618
1661536500000|2022-08-26 17:55:00|13775.4|13771.4|13775.4|13771.4|13778.6|13774.6|13773.9|13769.9|523
1661536800000|2022-08-26 18:00:00|13778.6|13774.6|13781.7|13777.7|13781.7|13777.7|13775.4|13771.4|788
1661537100000|2022-08-26 18:05:00|13780.1|13776.1|13778.6|13774.6|13781.7|13777.7|13775.4|13771.4|1642
1661537400000|2022-08-26 18:10:00|13777|13773|13775.4|13771.4|13778.6|13774.6|13772.3|13768.3|509
1661537700000|2022-08-26 18:15:00|13778.6|13774.6|13775.4|13771.4|13778.6|13774.6|13775.4|13771.4|1209
1661538000000|2022-08-26 18:20:00|13778.6|13774.6|13775.4|13771.4|13778.6|13774.6|13772.3|13768.3|609
1661538300000|2022-08-26 18:25:00|13778.6|13774.6|13775.4|13771.4|13778.6|13774.6|13772.3|13768.3|532
1661538600000|2022-08-26 18:30:00|13772.3|13768.3|13772.3|13768.3|13778.6|13774.6|13772.3|13768.3|608
1661538900000|2022-08-26 18:35:00|13775.4|13771.4|13778.6|13774.6|13778.6|13774.6|13775.4|13771.4|739
1661539200000|2022-08-26 18:40:00|13775.4|13771.4|13772.3|13768.3|13778.6|13774.6|13772.3|13768.3|3581
1661539500000|2022-08-26 18:45:00|13770.8|13766.8|13775.4|13771.4|13775.4|13771.4|13769.2|13765.2|664
1661539800000|2022-08-26 18:50:00|13778.6|13774.6|13775.4|13771.4|13778.6|13774.6|13775.4|13771.4|643
1661540100000|2022-08-26 18:55:00|13778.6|13774.6|13772.3|13768.3|13778.6|13774.6|13769.2|13765.2|2039
1661540400000|2022-08-26 19:00:00|13775.4|13771.4|13772.3|13768.3|13775.4|13771.4|13772.3|13768.3|541
1661540700000|2022-08-26 19:05:00|13775.4|13771.4|13778.6|13774.6|13778.6|13774.6|13772.3|13768.3|2184
1661541000000|2022-08-26 19:10:00|13775.4|13771.4|13775.4|13771.4|13778.6|13774.6|13775.4|13771.4|1813
1661541300000|2022-08-26 19:15:00|13777|13773|13766.1|13762.1|13778.6|13774.6|13766.1|13762.1|1803
1661541600000|2022-08-26 19:20:00|13762.9|13758.9|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|823
1661541900000|2022-08-26 19:25:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|560
1661542200000|2022-08-26 19:30:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|1338
1661542500000|2022-08-26 19:35:00|13762.9|13758.9|13766.1|13762.1|13766.1|13762.1|13759.8|13755.8|580
1661542800000|2022-08-26 19:40:00|13769.2|13765.2|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|640
1661543100000|2022-08-26 19:45:00|13769.2|13765.2|13769.2|13765.2|13775.4|13771.4|13769.2|13765.2|903
1661543400000|2022-08-26 19:50:00|13766.1|13762.1|13772.3|13768.3|13775.4|13771.4|13766.1|13762.1|1238
1661543700000|2022-08-26 19:55:00|13770.8|13766.8|13775.4|13771.4|13775.4|13771.4|13766.1|13762.1|815
1661544000000|2022-08-26 20:00:00|13778.6|13774.6|13781.7|13777.7|13781.7|13777.7|13778.6|13774.6|1197
1661544300000|2022-08-26 20:05:00|13784.8|13780.8|13781.7|13777.7|13784.8|13780.8|13781.7|13777.7|269
1661544600000|2022-08-26 20:10:00|13778.6|13774.6|13778.6|13774.6|13781.7|13777.7|13778.6|13774.6|165
1661544900000|2022-08-26 20:15:00|13775.4|13771.4|13775.4|13771.4|13778.6|13774.6|13775.4|13771.4|152
1661545200000|2022-08-26 20:20:00|13778.6|13774.6|13778.6|13774.6|13778.6|13774.6|13778.6|13774.6|31
1661545500000|2022-08-26 20:25:00|13781.7|13777.7|13787.9|13783.9|13787.9|13783.9|13781.7|13777.7|176
1661545800000|2022-08-26 20:30:00|13784.8|13780.8|13784.8|13780.8|13784.8|13780.8|13784.8|13780.8|59
1661546100000|2022-08-26 20:35:00|13787.9|13783.9|13784.8|13780.8|13787.9|13783.9|13784.8|13780.8|3113
1661546400000|2022-08-26 20:40:00|13787.9|13783.9|13787.9|13783.9|13787.9|13783.9|13787.9|13783.9|126
1661546700000|2022-08-26 20:45:00|13784.8|13780.8|13794.2|13790.2|13794.2|13790.2|13784.8|13780.8|1435
1661547000000|2022-08-26 20:50:00|||||||||34
1661547300000|2022-08-26 20:55:00|13791.1|13787.1|13769.2|13765.2|13792.6|13788.6|13769.2|13765.2|715
1661724000000|2022-08-28 22:00:00|13748.9|13744.9|13744.2|13740.2|13752|13748|13739.5|13735.5|355
1661724300000|2022-08-28 22:05:00|13747.3|13743.3|13753.6|13749.6|13753.6|13749.6|13744.2|13740.2|146
1661724600000|2022-08-28 22:10:00|13755.1|13751.1|13755.1|13751.1|13755.1|13751.1|13755.1|13751.1|114
1661724900000|2022-08-28 22:15:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|199
1661725200000|2022-08-28 22:20:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|27
1661725500000|2022-08-28 22:25:00|13750.4|13746.4|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|111
1661725800000|2022-08-28 22:30:00|13752|13748|13753.6|13749.6|13753.6|13749.6|13752|13748|75
1661726100000|2022-08-28 22:35:00|13755.1|13751.1|13756.7|13752.7|13756.7|13752.7|13755.1|13751.1|48
1661726400000|2022-08-28 22:40:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|87
1661726700000|2022-08-28 22:45:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|10
1661727000000|2022-08-28 22:50:00|13758.3|13754.3|13753.6|13749.6|13758.3|13754.3|13753.6|13749.6|22
1661727300000|2022-08-28 22:55:00|||||||||6
1661727600000|2022-08-28 23:00:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|29
1661727900000|2022-08-28 23:05:00|||||||||7
1661728200000|2022-08-28 23:10:00|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|16
1661728500000|2022-08-28 23:15:00|||||||||13
1661728800000|2022-08-28 23:20:00|13744.2|13740.2|13741.1|13737.1|13745.8|13741.8|13741.1|13737.1|62
1661729100000|2022-08-28 23:25:00|13739.5|13735.5|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|162
1661729400000|2022-08-28 23:30:00|13741.1|13737.1|13734.8|13730.8|13741.1|13737.1|13734.8|13730.8|152
1661729700000|2022-08-28 23:35:00|13737.9|13733.9|13734.8|13730.8|13737.9|13733.9|13734.8|13730.8|73
1661730000000|2022-08-28 23:40:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13736.4|13732.4|51
1661730300000|2022-08-28 23:45:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|239
1661730600000|2022-08-28 23:50:00|13734.8|13730.8|13737.9|13733.9|13737.9|13733.9|13734.8|13730.8|48
1661730900000|2022-08-28 23:55:00|13734.8|13730.8|13737.9|13733.9|13737.9|13733.9|13734.8|13730.8|36
1661731200000|2022-08-29 00:00:00|13734.8|13730.8|13725.4|13721.4|13734.8|13730.8|13722.3|13718.3|401
1661731500000|2022-08-29 00:05:00|13722.3|13718.3|13712.9|13708.9|13722.3|13718.3|13712.9|13708.9|244
1661731800000|2022-08-29 00:10:00|13711.4|13707.4|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|183
1661732100000|2022-08-29 00:15:00|13706.7|13702.7|13703.6|13699.6|13709.8|13705.8|13703.6|13699.6|339
1661732400000|2022-08-29 00:20:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13703.6|13699.6|333
1661732700000|2022-08-29 00:25:00|13700.4|13696.4|13709.8|13705.8|13709.8|13705.8|13700.4|13696.4|225
1661733000000|2022-08-29 00:30:00|13712.9|13708.9|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|177
1661733300000|2022-08-29 00:35:00|13717.6|13713.6|13712.9|13708.9|13719.2|13715.2|13712.9|13708.9|127
1661733600000|2022-08-29 00:40:00|13709.8|13705.8|13700.4|13696.4|13709.8|13705.8|13700.4|13696.4|206
1661733900000|2022-08-29 00:45:00|13703.6|13699.6|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|91
1661734200000|2022-08-29 00:50:00|13697.3|13693.3|13702|13698|13702|13698|13697.3|13693.3|168
1661734500000|2022-08-29 00:55:00|13700.4|13696.4|13706.7|13702.7|13706.7|13702.7|13700.4|13696.4|188
1661734800000|2022-08-29 01:00:00|13709.8|13705.8|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|246
1661735100000|2022-08-29 01:05:00|13711.4|13707.4|13712.9|13708.9|13716.1|13712.1|13709.8|13705.8|215
1661735400000|2022-08-29 01:10:00|13709.8|13705.8|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|108
1661735700000|2022-08-29 01:15:00|13709.8|13705.8|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|77
1661736000000|2022-08-29 01:20:00|13708.3|13704.3|13700.4|13696.4|13709.8|13705.8|13700.4|13696.4|70
1661736300000|2022-08-29 01:25:00|13697.3|13693.3|13691.1|13687.1|13700.4|13696.4|13691.1|13687.1|189
1661736600000|2022-08-29 01:30:00|13687.9|13683.9|13681.7|13677.7|13691.1|13687.1|13681.7|13677.7|341
1661736900000|2022-08-29 01:35:00|13683.3|13679.3|13675.4|13671.4|13687.9|13683.9|13675.4|13671.4|203
1661737200000|2022-08-29 01:40:00|13677|13673|13689.5|13685.5|13691.1|13687.1|13675.4|13671.4|139
1661737500000|2022-08-29 01:45:00|13687.9|13683.9|13689.5|13685.5|13691.1|13687.1|13687.9|13683.9|123
1661737800000|2022-08-29 01:50:00|13691.1|13687.1|13694.2|13690.2|13697.3|13693.3|13689.5|13685.5|134
1661738100000|2022-08-29 01:55:00|13695.8|13691.8|13687.9|13683.9|13697.3|13693.3|13684.8|13680.8|71
1661738400000|2022-08-29 02:00:00|13686.4|13682.4|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|76
1661738700000|2022-08-29 02:05:00|13689.5|13685.5|13687.9|13683.9|13692.6|13688.6|13684.8|13680.8|60
1661739000000|2022-08-29 02:10:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|86
1661739300000|2022-08-29 02:15:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|75
1661739600000|2022-08-29 02:20:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|27
1661739900000|2022-08-29 02:25:00|13687.9|13683.9|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|43
1661740200000|2022-08-29 02:30:00|13694.2|13690.2|13692.6|13688.6|13694.2|13690.2|13691.1|13687.1|23
1661740500000|2022-08-29 02:35:00|13691.1|13687.1|13687.9|13683.9|13694.2|13690.2|13687.9|13683.9|26
1661740800000|2022-08-29 02:40:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|545
1661741100000|2022-08-29 02:45:00|13678.6|13674.6|13681.7|13677.7|13681.7|13677.7|13678.6|13674.6|20
1661741400000|2022-08-29 02:50:00|13680.1|13676.1|13675.4|13671.4|13681.7|13677.7|13675.4|13671.4|87
1661741700000|2022-08-29 02:55:00|13673.9|13669.9|13673.9|13669.9|13673.9|13669.9|13673.9|13669.9|53
1661742000000|2022-08-29 03:00:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|41
1661742300000|2022-08-29 03:05:00|13675.4|13671.4|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|144
1661742600000|2022-08-29 03:10:00|13670.8|13666.8|13666.1|13662.1|13672.3|13668.3|13666.1|13662.1|100
1661742900000|2022-08-29 03:15:00|13664.5|13660.5|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|37
1661743200000|2022-08-29 03:20:00|13669.2|13665.2|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|19
1661743500000|2022-08-29 03:25:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|77
1661743800000|2022-08-29 03:30:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|87
1661744100000|2022-08-29 03:35:00|13667.6|13663.6|13664.5|13660.5|13669.2|13665.2|13662.9|13658.9|70
1661744400000|2022-08-29 03:40:00|13662.9|13658.9|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|20
1661744700000|2022-08-29 03:45:00|13669.2|13665.2|13662.9|13658.9|13669.2|13665.2|13662.9|13658.9|45
1661745000000|2022-08-29 03:50:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|59
1661745300000|2022-08-29 03:55:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|26
1661745600000|2022-08-29 04:00:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|31
1661745900000|2022-08-29 04:05:00|13661.4|13657.4|13662.9|13658.9|13666.1|13662.1|13661.4|13657.4|753
1661746200000|2022-08-29 04:10:00|13664.5|13660.5|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|73
1661746500000|2022-08-29 04:15:00|13664.5|13660.5|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|52
1661746800000|2022-08-29 04:20:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|60
1661747100000|2022-08-29 04:25:00|13659.8|13655.8|13653.6|13649.6|13662.9|13658.9|13653.6|13649.6|105
1661747400000|2022-08-29 04:30:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|96
1661747700000|2022-08-29 04:35:00|13650.4|13646.4|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|103
1661748000000|2022-08-29 04:40:00|13656.7|13652.7|13650.4|13646.4|13656.7|13652.7|13650.4|13646.4|69
1661748300000|2022-08-29 04:45:00|13653.6|13649.6|13653.6|13649.6|13653.6|13649.6|13650.4|13646.4|58
1661748600000|2022-08-29 04:50:00|13656.7|13652.7|13659.8|13655.8|13661.4|13657.4|13653.6|13649.6|90
1661748900000|2022-08-29 04:55:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13661.4|13657.4|84
1661749200000|2022-08-29 05:00:00|13666.1|13662.1|13669.2|13665.2|13675.4|13671.4|13662.9|13658.9|232
1661749500000|2022-08-29 05:05:00|13670.8|13666.8|13662.9|13658.9|13670.8|13666.8|13659.8|13655.8|69
1661749800000|2022-08-29 05:10:00|13661.4|13657.4|13659.8|13655.8|13666.1|13662.1|13656.7|13652.7|105
1661750100000|2022-08-29 05:15:00|13662.9|13658.9|13669.2|13665.2|13672.3|13668.3|13659.8|13655.8|328
1661750400000|2022-08-29 05:20:00|13670.8|13666.8|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|78
1661750700000|2022-08-29 05:25:00|13673.9|13669.9|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|59
1661751000000|2022-08-29 05:30:00|13678.6|13674.6|13669.2|13665.2|13678.6|13674.6|13666.1|13662.1|286
1661751300000|2022-08-29 05:35:00|13666.1|13662.1|13677|13673|13678.6|13674.6|13666.1|13662.1|166
1661751600000|2022-08-29 05:40:00|13675.4|13671.4|13678.6|13674.6|13680.1|13676.1|13675.4|13671.4|187
1661751900000|2022-08-29 05:45:00|13677|13673|13678.6|13674.6|13681.7|13677.7|13672.3|13668.3|94
1661752200000|2022-08-29 05:50:00|13677|13673|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|60
1661752500000|2022-08-29 05:55:00|13673.9|13669.9|13666.1|13662.1|13673.9|13669.9|13666.1|13662.1|203
1661752800000|2022-08-29 06:00:00|13669.2|13665.2|13681.7|13677.7|13684.8|13680.8|13667.6|13663.6|192
1661753100000|2022-08-29 06:05:00|13684.8|13680.8|13677|13673|13684.8|13680.8|13677|13673|296
1661753400000|2022-08-29 06:10:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|73
1661753700000|2022-08-29 06:15:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|220
1661754000000|2022-08-29 06:20:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13669.2|13665.2|210
1661754300000|2022-08-29 06:25:00|13672.3|13668.3|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|1285
1661754600000|2022-08-29 06:30:00|13672.3|13668.3|13666.1|13662.1|13675.4|13671.4|13666.1|13662.1|183
1661754900000|2022-08-29 06:35:00|13667.6|13663.6|13675.4|13671.4|13675.4|13671.4|13666.1|13662.1|1162
1661755200000|2022-08-29 06:40:00|13673.9|13669.9|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|119
1661755500000|2022-08-29 06:45:00|13673.9|13669.9|13662.9|13658.9|13675.4|13671.4|13662.9|13658.9|185
1661755800000|2022-08-29 06:50:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|79
1661756100000|2022-08-29 06:55:00|13664.5|13660.5|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|122
1661756400000|2022-08-29 07:00:00|13659.8|13655.8|13662.9|13658.9|13662.9|13658.9|13653.6|13649.6|465
1661756700000|2022-08-29 07:05:00|13659.8|13655.8|13656.7|13652.7|13664.5|13660.5|13656.7|13652.7|673
1661757000000|2022-08-29 07:10:00|13653.6|13649.6|13666.1|13662.1|13666.1|13662.1|13653.6|13649.6|561
1661757300000|2022-08-29 07:15:00|13662.9|13658.9|13641.1|13637.1|13662.9|13658.9|13637.9|13633.9|586
1661757600000|2022-08-29 07:20:00|13637.9|13633.9|13659.8|13655.8|13659.8|13655.8|13637.9|13633.9|712
1661757900000|2022-08-29 07:25:00|13661.4|13657.4|13647.3|13643.3|13661.4|13657.4|13647.3|13643.3|690
1661758200000|2022-08-29 07:30:00|13648.9|13644.9|13650.4|13646.4|13653.6|13649.6|13644.2|13640.2|365
1661758500000|2022-08-29 07:35:00|13648.9|13644.9|13644.2|13640.2|13650.4|13646.4|13637.9|13633.9|119
1661758800000|2022-08-29 07:40:00|13647.3|13643.3|13650.4|13646.4|13650.4|13646.4|13647.3|13643.3|116
1661759100000|2022-08-29 07:45:00|13652|13648|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|739
1661759400000|2022-08-29 07:50:00|13648.9|13644.9|13641.1|13637.1|13650.4|13646.4|13637.9|13633.9|146
1661759700000|2022-08-29 07:55:00|13639.5|13635.5|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|260
1661760000000|2022-08-29 08:00:00|13644.2|13640.2|13653.6|13649.6|13653.6|13649.6|13644.2|13640.2|204
1661760300000|2022-08-29 08:05:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|1061
1661760600000|2022-08-29 08:10:00|13650.4|13646.4|13653.6|13649.6|13653.6|13649.6|13650.4|13646.4|260
1661760900000|2022-08-29 08:15:00|13650.4|13646.4|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|171
1661761200000|2022-08-29 08:20:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|848
1661761500000|2022-08-29 08:25:00|13647.3|13643.3|13641.1|13637.1|13647.3|13643.3|13641.1|13637.1|141
1661761800000|2022-08-29 08:30:00|13644.2|13640.2|13647.3|13643.3|13647.3|13643.3|13641.1|13637.1|482
1661762100000|2022-08-29 08:35:00|13648.9|13644.9|13653.6|13649.6|13653.6|13649.6|13647.3|13643.3|2493
1661762400000|2022-08-29 08:40:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|108
1661762700000|2022-08-29 08:45:00|13656.7|13652.7|13659.8|13655.8|13659.8|13655.8|13653.6|13649.6|148
1661763000000|2022-08-29 08:50:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|405
1661763300000|2022-08-29 08:55:00|13661.4|13657.4|13656.7|13652.7|13662.9|13658.9|13656.7|13652.7|170
1661763600000|2022-08-29 09:00:00|13658.3|13654.3|13655.1|13651.1|13658.3|13654.3|13653.6|13649.6|2348
1661763900000|2022-08-29 09:05:00|13653.6|13649.6|13653.6|13649.6|13653.6|13649.6|13650.4|13646.4|53
1661764200000|2022-08-29 09:10:00|13652|13648|13656.7|13652.7|13659.8|13655.8|13650.4|13646.4|414
1661764500000|2022-08-29 09:15:00|13653.6|13649.6|13655.1|13651.1|13656.7|13652.7|13650.4|13646.4|138
1661764800000|2022-08-29 09:20:00|13653.6|13649.6|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|657
1661765100000|2022-08-29 09:25:00|13658.3|13654.3|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|1072
1661765400000|2022-08-29 09:30:00|13656.7|13652.7|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|1098
1661765700000|2022-08-29 09:35:00|13659.8|13655.8|13656.7|13652.7|13662.9|13658.9|13656.7|13652.7|217
1661766000000|2022-08-29 09:40:00|13653.6|13649.6|13653.6|13649.6|13653.6|13649.6|13653.6|13649.6|146
1661766300000|2022-08-29 09:45:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|39
1661766600000|2022-08-29 09:50:00|13655.1|13651.1|13653.6|13649.6|13655.1|13651.1|13653.6|13649.6|42
1661766900000|2022-08-29 09:55:00|13655.1|13651.1|13666.1|13662.1|13666.1|13662.1|13653.6|13649.6|1392
1661767200000|2022-08-29 10:00:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|161
1661767500000|2022-08-29 10:05:00|13666.1|13662.1|13659.8|13655.8|13666.1|13662.1|13658.3|13654.3|356
1661767800000|2022-08-29 10:10:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|93
1661768100000|2022-08-29 10:15:00|13664.5|13660.5|13669.2|13665.2|13670.8|13666.8|13662.9|13658.9|187
1661768400000|2022-08-29 10:20:00|13670.8|13666.8|13667.6|13663.6|13670.8|13666.8|13664.5|13660.5|143
1661768700000|2022-08-29 10:25:00|13669.2|13665.2|13659.8|13655.8|13669.2|13665.2|13659.8|13655.8|709
1661769000000|2022-08-29 10:30:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13656.7|13652.7|218
1661769300000|2022-08-29 10:35:00|13666.1|13662.1|13662.9|13658.9|13669.2|13665.2|13662.9|13658.9|1352
1661769600000|2022-08-29 10:40:00|13659.8|13655.8|13669.2|13665.2|13669.2|13665.2|13659.8|13655.8|722
1661769900000|2022-08-29 10:45:00|13666.1|13662.1|13675.4|13671.4|13675.4|13671.4|13666.1|13662.1|180
1661770200000|2022-08-29 10:50:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|294
1661770500000|2022-08-29 10:55:00|13675.4|13671.4|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|416
1661770800000|2022-08-29 11:00:00|13675.4|13671.4|13675.4|13671.4|13681.7|13677.7|13672.3|13668.3|469
1661771100000|2022-08-29 11:05:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|151
1661771400000|2022-08-29 11:10:00|13670.8|13666.8|13675.4|13671.4|13678.6|13674.6|13669.2|13665.2|238
1661771700000|2022-08-29 11:15:00|13677|13673|13675.4|13671.4|13678.6|13674.6|13669.2|13665.2|116
1661772000000|2022-08-29 11:20:00|13672.3|13668.3|13666.1|13662.1|13675.4|13671.4|13662.9|13658.9|162
1661772300000|2022-08-29 11:25:00|13669.2|13665.2|13675.4|13671.4|13675.4|13671.4|13666.1|13662.1|257
1661772600000|2022-08-29 11:30:00|13672.3|13668.3|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|476
1661772900000|2022-08-29 11:35:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|220
1661773200000|2022-08-29 11:40:00|13681.7|13677.7|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|296
1661773500000|2022-08-29 11:45:00|13681.7|13677.7|13669.2|13665.2|13681.7|13677.7|13669.2|13665.2|264
1661773800000|2022-08-29 11:50:00|13666.1|13662.1|13669.2|13665.2|13678.6|13674.6|13666.1|13662.1|7116
1661774100000|2022-08-29 11:55:00|13672.3|13668.3|13681.7|13677.7|13681.7|13677.7|13672.3|13668.3|1971
1661774400000|2022-08-29 12:00:00|13684.8|13680.8|13681.7|13677.7|13687.9|13683.9|13681.7|13677.7|1298
1661774700000|2022-08-29 12:05:00|13678.6|13674.6|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|451
1661775000000|2022-08-29 12:10:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|847
1661775300000|2022-08-29 12:15:00|13687.9|13683.9|13684.8|13680.8|13691.1|13687.1|13684.8|13680.8|1758
1661775600000|2022-08-29 12:20:00|13681.7|13677.7|13684.8|13680.8|13694.2|13690.2|13678.6|13674.6|1306
1661775900000|2022-08-29 12:25:00|13687.9|13683.9|13700.4|13696.4|13703.6|13699.6|13684.8|13680.8|1385
1661776200000|2022-08-29 12:30:00|13697.3|13693.3|13681.7|13677.7|13700.4|13696.4|13678.6|13674.6|1726
1661776500000|2022-08-29 12:35:00|13684.8|13680.8|13694.2|13690.2|13697.3|13693.3|13681.7|13677.7|1478
1661776800000|2022-08-29 12:40:00|13691.1|13687.1|13687.9|13683.9|13700.4|13696.4|13687.9|13683.9|827
1661777100000|2022-08-29 12:45:00|13691.1|13687.1|13687.9|13683.9|13700.4|13696.4|13687.9|13683.9|1725
1661777400000|2022-08-29 12:50:00|13691.1|13687.1|13692.6|13688.6|13697.3|13693.3|13687.9|13683.9|8273
1661777700000|2022-08-29 12:55:00|13694.2|13690.2|13687.9|13683.9|13697.3|13693.3|13687.9|13683.9|522
1661778000000|2022-08-29 13:00:00|13691.1|13687.1|13678.6|13674.6|13700.4|13696.4|13678.6|13674.6|690
1661778300000|2022-08-29 13:05:00|13681.7|13677.7|13684.8|13680.8|13687.9|13683.9|13675.4|13671.4|577
1661778600000|2022-08-29 13:10:00|13687.9|13683.9|13700.4|13696.4|13700.4|13696.4|13687.9|13683.9|1863
1661778900000|2022-08-29 13:15:00|13697.3|13693.3|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|1035
1661779200000|2022-08-29 13:20:00|13695.8|13691.8|13703.6|13699.6|13709.8|13705.8|13694.2|13690.2|773
1661779500000|2022-08-29 13:25:00|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|13700.4|13696.4|422
1661779800000|2022-08-29 13:30:00|13703.6|13699.6|13697.3|13693.3|13709.8|13705.8|13697.3|13693.3|658
1661780100000|2022-08-29 13:35:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13681.7|13677.7|753
1661780400000|2022-08-29 13:40:00|13694.2|13690.2|13678.6|13674.6|13694.2|13690.2|13678.6|13674.6|12554
1661780700000|2022-08-29 13:45:00|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|13672.3|13668.3|7884
1661781000000|2022-08-29 13:50:00|13678.6|13674.6|13672.3|13668.3|13678.6|13674.6|13669.2|13665.2|816
1661781300000|2022-08-29 13:55:00|13669.2|13665.2|13669.2|13665.2|13678.6|13674.6|13666.1|13662.1|1256
1661781600000|2022-08-29 14:00:00|13666.1|13662.1|13678.6|13674.6|13678.6|13674.6|13666.1|13662.1|4008
1661781900000|2022-08-29 14:05:00|13681.7|13677.7|13675.4|13671.4|13681.7|13677.7|13675.4|13671.4|683
1661782200000|2022-08-29 14:10:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13672.3|13668.3|752
1661782500000|2022-08-29 14:15:00|13675.4|13671.4|13672.3|13668.3|13675.4|13671.4|13666.1|13662.1|890
1661782800000|2022-08-29 14:20:00|13669.2|13665.2|13669.2|13665.2|13675.4|13671.4|13662.9|13658.9|980
1661783100000|2022-08-29 14:25:00|13666.1|13662.1|13653.6|13649.6|13669.2|13665.2|13650.4|13646.4|2798
1661783400000|2022-08-29 14:30:00|13650.4|13646.4|13637.9|13633.9|13653.6|13649.6|13637.9|13633.9|1954
1661783700000|2022-08-29 14:35:00|13634.8|13630.8|13631.7|13627.7|13641.1|13637.1|13628.6|13624.6|2145
1661784000000|2022-08-29 14:40:00|13628.6|13624.6|13644.2|13640.2|13644.2|13640.2|13625.4|13621.4|2309
1661784300000|2022-08-29 14:45:00|13641.1|13637.1|13644.2|13640.2|13644.2|13640.2|13637.9|13633.9|2082
1661784600000|2022-08-29 14:50:00|13641.1|13637.1|13647.3|13643.3|13650.4|13646.4|13641.1|13637.1|1765
1661784900000|2022-08-29 14:55:00|13650.4|13646.4|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|965
1661785200000|2022-08-29 15:00:00|13644.2|13640.2|13659.8|13655.8|13661.4|13657.4|13644.2|13640.2|1683
1661785500000|2022-08-29 15:05:00|13662.9|13658.9|13669.2|13665.2|13672.3|13668.3|13659.8|13655.8|1099
1661785800000|2022-08-29 15:10:00|13666.1|13662.1|13675.4|13671.4|13675.4|13671.4|13666.1|13662.1|1020
1661786100000|2022-08-29 15:15:00|13672.3|13668.3|13666.1|13662.1|13672.3|13668.3|13662.9|13658.9|2974
1661786400000|2022-08-29 15:20:00|13669.2|13665.2|13662.9|13658.9|13669.2|13665.2|13659.8|13655.8|721
1661786700000|2022-08-29 15:25:00|13659.8|13655.8|13656.7|13652.7|13659.8|13655.8|13653.6|13649.6|1431
1661787000000|2022-08-29 15:30:00|13653.6|13649.6|13653.6|13649.6|13659.8|13655.8|13650.4|13646.4|900
1661787300000|2022-08-29 15:35:00|13656.7|13652.7|13656.7|13652.7|13659.8|13655.8|13653.6|13649.6|413
1661787600000|2022-08-29 15:40:00|13653.6|13649.6|13644.2|13640.2|13656.7|13652.7|13641.1|13637.1|2101
1661787900000|2022-08-29 15:45:00|13641.1|13637.1|13650.4|13646.4|13650.4|13646.4|13641.1|13637.1|1094
1661788200000|2022-08-29 15:50:00|13648.9|13644.9|13650.4|13646.4|13656.7|13652.7|13647.3|13643.3|937
1661788500000|2022-08-29 15:55:00|13653.6|13649.6|13650.4|13646.4|13653.6|13649.6|13650.4|13646.4|1582
1661788800000|2022-08-29 16:00:00|13653.6|13649.6|13650.4|13646.4|13653.6|13649.6|13650.4|13646.4|2589
1661789100000|2022-08-29 16:05:00|13647.3|13643.3|13647.3|13643.3|13650.4|13646.4|13641.1|13637.1|586
1661789400000|2022-08-29 16:10:00|13645.8|13641.8|13641.1|13637.1|13647.3|13643.3|13641.1|13637.1|324
1661789700000|2022-08-29 16:15:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|224
1661790000000|2022-08-29 16:20:00|13642.6|13638.6|13644.2|13640.2|13647.3|13643.3|13642.6|13638.6|382
1661790300000|2022-08-29 16:25:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|164
1661790600000|2022-08-29 16:30:00|13648.9|13644.9|13650.4|13646.4|13650.4|13646.4|13648.9|13644.9|1718
1661790900000|2022-08-29 16:35:00|13653.6|13649.6|13647.3|13643.3|13653.6|13649.6|13647.3|13643.3|456
1661791200000|2022-08-29 16:40:00|13650.4|13646.4|13650.4|13646.4|13650.4|13646.4|13647.3|13643.3|612
1661791500000|2022-08-29 16:45:00|13647.3|13643.3|13650.4|13646.4|13650.4|13646.4|13647.3|13643.3|427
1661791800000|2022-08-29 16:50:00|13647.3|13643.3|13644.2|13640.2|13650.4|13646.4|13641.1|13637.1|391
1661792100000|2022-08-29 16:55:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|313
1661792400000|2022-08-29 17:00:00|13650.4|13646.4|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|1277
1661792700000|2022-08-29 17:05:00|13647.3|13643.3|13653.6|13649.6|13653.6|13649.6|13647.3|13643.3|316
1661793000000|2022-08-29 17:10:00|13650.4|13646.4|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|325
1661793300000|2022-08-29 17:15:00|13650.4|13646.4|13650.4|13646.4|13653.6|13649.6|13650.4|13646.4|4156
1661793600000|2022-08-29 17:20:00|13653.6|13649.6|13650.4|13646.4|13653.6|13649.6|13650.4|13646.4|399
1661793900000|2022-08-29 17:25:00|13647.3|13643.3|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|330
1661794200000|2022-08-29 17:30:00|||||||||109
1661794500000|2022-08-29 17:35:00|13647.3|13643.3|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|483
1661794800000|2022-08-29 17:40:00|13644.2|13640.2|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|899
1661795100000|2022-08-29 17:45:00|13653.6|13649.6|13656.7|13652.7|13656.7|13652.7|13650.4|13646.4|848
1661795400000|2022-08-29 17:50:00|13653.6|13649.6|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|199
1661795700000|2022-08-29 17:55:00|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|224
1661796000000|2022-08-29 18:00:00|13659.8|13655.8|13658.3|13654.3|13659.8|13655.8|13656.7|13652.7|1382
1661796300000|2022-08-29 18:05:00|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|86
1661796600000|2022-08-29 18:10:00|13659.8|13655.8|13656.7|13652.7|13659.8|13655.8|13653.6|13649.6|448
1661796900000|2022-08-29 18:15:00|13653.6|13649.6|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|341
1661797200000|2022-08-29 18:20:00|13653.6|13649.6|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|3336
1661797500000|2022-08-29 18:25:00|13653.6|13649.6|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|189
1661797800000|2022-08-29 18:30:00|13655.1|13651.1|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|1645
1661798100000|2022-08-29 18:35:00|13650.4|13646.4|13656.7|13652.7|13656.7|13652.7|13650.4|13646.4|173
1661798400000|2022-08-29 18:40:00|13658.3|13654.3|13659.8|13655.8|13659.8|13655.8|13658.3|13654.3|146
1661798700000|2022-08-29 18:45:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|4143
1661799000000|2022-08-29 18:50:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|314
1661799300000|2022-08-29 18:55:00|13656.7|13652.7|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|612